Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Reprographics Company (NY: ARC )

3.370 -0.010 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 2.910 2.984 2.874 2.984 131,503 +0.11(+3.85%)
Jun 29, 2023 2.845 2.873 2.818 2.873 63,717 +0.05(+1.63%)
Jun 28, 2023 2.882 2.882 2.781 2.827 89,080 -0.06(-1.92%)
Jun 27, 2023 2.855 2.910 2.772 2.882 267,522 +0.04(+1.29%)
Jun 26, 2023 2.735 2.845 2.689 2.845 206,502 +0.17(+6.19%)
Jun 23, 2023 2.671 2.680 2.606 2.680 81,125 +0.00(+0.00%)
Jun 22, 2023 2.698 2.707 2.661 2.680 82,441 -0.04(-1.36%)
Jun 21, 2023 2.790 2.790 2.689 2.717 83,079 -0.06(-2.32%)
Jun 20, 2023 2.772 2.836 2.735 2.781 87,913 +0.01(+0.33%)
Jun 16, 2023 2.763 2.787 2.726 2.772 116,336 -0.01(-0.33%)
Jun 15, 2023 2.689 2.818 2.689 2.781 54,703 +0.11(+4.14%)
Jun 14, 2023 2.772 2.781 2.671 2.671 109,733 -0.08(-3.01%)
Jun 13, 2023 2.827 2.855 2.753 2.753 92,955 -0.08(-2.92%)
Jun 12, 2023 2.689 2.845 2.689 2.836 102,478 +0.14(+5.12%)
Jun 09, 2023 2.698 2.790 2.689 2.698 131,905 +0.00(+0.00%)
Jun 08, 2023 2.772 2.790 2.698 2.698 117,397 -0.06(-2.01%)
Jun 07, 2023 2.753 2.781 2.707 2.753 134,810 +0.02(+0.67%)
Jun 06, 2023 2.615 2.753 2.606 2.735 62,760 +0.13(+4.95%)
Jun 05, 2023 2.643 2.652 2.588 2.606 104,216 -0.05(-1.74%)
Jun 02, 2023 2.615 2.707 2.597 2.652 77,450 +0.06(+2.13%)
Jun 01, 2023 2.578 2.689 2.560 2.597 180,520 -0.03(-1.05%)
May 31, 2023 2.624 2.624 2.542 2.624 176,324 +0.01(+0.35%)
May 30, 2023 2.744 2.744 2.588 2.615 165,638 -0.10(-3.73%)
May 26, 2023 2.689 2.753 2.689 2.717 106,847 +0.04(+1.37%)
May 25, 2023 2.698 2.735 2.671 2.680 116,314 -0.02(-0.68%)
May 24, 2023 2.707 2.767 2.696 2.698 112,462 -0.01(-0.34%)
May 23, 2023 2.624 2.758 2.624 2.707 178,511 +0.08(+3.16%)
May 22, 2023 2.753 2.753 2.624 2.624 165,816 -0.13(-4.68%)
May 19, 2023 2.744 2.781 2.726 2.753 117,645 +0.03(+1.01%)
May 18, 2023 2.735 2.781 2.726 2.726 114,543 -0.03(-1.00%)
May 17, 2023 2.726 2.790 2.726 2.753 169,270 +0.03(+1.01%)
May 16, 2023 2.735 2.781 2.717 2.726 100,941 +0.00(+0.00%)
May 15, 2023 2.680 2.753 2.680 2.726 220,712 +0.05(+1.72%)
May 12, 2023 2.634 2.726 2.560 2.680 183,701 +0.06(+2.46%)
May 11, 2023 2.496 2.638 2.496 2.615 208,139 +0.10(+4.03%)
May 10, 2023 2.569 2.630 2.505 2.514 221,330 -0.07(-2.85%)
May 09, 2023 2.578 2.606 2.477 2.588 300,866 +0.06(+2.55%)
May 08, 2023 2.707 2.707 2.523 2.523 729,427 -0.20(-7.43%)
May 05, 2023 2.772 2.772 2.698 2.726 163,004 -0.04(-1.33%)
May 04, 2023 2.864 2.901 2.707 2.763 255,953 -0.14(-4.76%)
May 03, 2023 2.845 2.956 2.843 2.901 209,128 +0.06(+1.94%)
May 02, 2023 2.790 2.869 2.763 2.845 143,337 +0.03(+0.98%)
May 01, 2023 2.799 2.928 2.781 2.818 254,073 +0.02(+0.66%)
Apr 28, 2023 2.781 2.869 2.781 2.799 160,947 +0.00(+0.00%)
Apr 27, 2023 2.772 2.827 2.763 2.799 284,990 +0.03(+1.00%)
Apr 26, 2023 2.781 2.817 2.754 2.772 156,552 -0.01(-0.33%)
Apr 25, 2023 2.763 2.808 2.736 2.781 194,276 +0.02(+0.66%)
Apr 24, 2023 2.781 2.820 2.763 2.763 150,606 -0.02(-0.65%)
Apr 21, 2023 2.763 2.808 2.754 2.781 98,184 +0.01(+0.33%)
Apr 20, 2023 2.763 2.835 2.754 2.772 131,571 +0.00(+0.00%)
Apr 19, 2023 2.772 2.824 2.763 2.772 119,612 +0.00(+0.00%)
Apr 18, 2023 2.781 2.832 2.763 2.772 77,115 -0.01(-0.33%)
Apr 17, 2023 2.781 2.862 2.772 2.781 144,602 +0.00(+0.00%)
Apr 14, 2023 2.781 2.844 2.781 2.781 78,296 -0.03(-0.97%)
Apr 13, 2023 2.799 2.835 2.754 2.808 147,878 +0.02(+0.65%)
Apr 12, 2023 2.808 2.844 2.763 2.790 148,319 -0.01(-0.32%)
Apr 11, 2023 2.817 2.899 2.799 2.799 112,772 -0.02(-0.64%)
Apr 10, 2023 2.808 2.844 2.740 2.817 278,428 +0.01(+0.32%)
Apr 06, 2023 2.826 2.861 2.808 2.808 62,634 -0.03(-0.96%)
Apr 05, 2023 2.826 2.890 2.799 2.835 77,266 -0.02(-0.63%)
Apr 04, 2023 2.935 2.935 2.817 2.853 150,361 -0.04(-1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.