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 )

2.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 29, 2016 3.095 3.184 3.055 3.168 156,477 +0.05(+1.55%)
Jul 28, 2016 3.208 3.208 3.120 3.120 60,089 -0.06(-2.02%)
Jul 27, 2016 3.321 3.321 3.152 3.184 130,164 -0.14(-4.35%)
Jul 26, 2016 3.345 3.385 3.329 3.329 81,919 +0.01(+0.24%)
Jul 25, 2016 3.361 3.401 3.321 3.321 91,821 -0.07(-2.13%)
Jul 22, 2016 3.401 3.465 3.377 3.393 60,939 -0.02(-0.47%)
Jul 21, 2016 3.401 3.449 3.401 3.409 152,597 +0.00(+0.00%)
Jul 20, 2016 3.321 3.465 3.304 3.409 178,806 +0.10(+3.16%)
Jul 19, 2016 3.256 3.321 3.224 3.304 111,951 +0.06(+1.73%)
Jul 18, 2016 3.272 3.312 3.224 3.248 110,023 -0.03(-0.98%)
Jul 15, 2016 3.312 3.337 3.240 3.280 97,591 +0.00(+0.00%)
Jul 14, 2016 3.345 3.369 3.280 3.280 107,298 -0.05(-1.45%)
Jul 13, 2016 3.353 3.393 3.280 3.329 87,059 -0.01(-0.24%)
Jul 12, 2016 3.288 3.417 3.248 3.337 185,206 +0.08(+2.47%)
Jul 11, 2016 3.208 3.256 3.200 3.256 124,551 +0.10(+3.05%)
Jul 08, 2016 3.087 3.168 3.039 3.160 164,175 +0.12(+3.97%)
Jul 07, 2016 3.079 3.152 3.015 3.039 136,476 -0.03(-1.05%)
Jul 06, 2016 3.047 3.087 3.015 3.071 97,552 +0.03(+1.06%)
Jul 05, 2016 3.087 3.152 3.015 3.039 433,098 -0.10(-3.08%)
Jul 01, 2016 3.120 3.136 3.136 3.136 82,462 +0.01(+0.26%)
Jun 30, 2016 3.192 3.248 3.111 3.128 207,056 -0.06(-2.02%)
Jun 29, 2016 3.063 3.200 3.039 3.192 293,688 +0.14(+4.75%)
Jun 28, 2016 3.128 3.128 3.015 3.047 246,750 -0.03(-1.04%)
Jun 27, 2016 3.176 3.176 3.055 3.079 212,271 -0.10(-3.04%)
Jun 24, 2016 3.079 3.200 3.045 3.176 1,543,201 -0.08(-2.47%)
Jun 23, 2016 3.136 3.256 3.107 3.256 199,346 +0.18(+6.02%)
Jun 22, 2016 3.224 3.224 3.015 3.071 191,873 -0.11(-3.54%)
Jun 21, 2016 3.337 3.353 3.176 3.184 155,420 -0.14(-4.35%)
Jun 20, 2016 3.345 3.377 3.208 3.329 255,146 +0.08(+2.48%)
Jun 17, 2016 3.264 3.329 3.232 3.248 335,645 -0.01(-0.25%)
Jun 16, 2016 3.256 3.288 3.192 3.256 140,471 -0.02(-0.74%)
Jun 15, 2016 3.240 3.377 3.216 3.280 202,504 +0.04(+1.24%)
Jun 14, 2016 3.216 3.260 3.192 3.240 127,287 +0.03(+1.00%)
Jun 13, 2016 3.176 3.280 3.160 3.208 216,917 +0.00(+0.00%)
Jun 10, 2016 3.232 3.329 3.208 3.208 202,169 -0.06(-1.72%)
Jun 09, 2016 3.393 3.393 3.256 3.264 181,403 -0.14(-4.02%)
Jun 08, 2016 3.329 3.401 3.288 3.401 156,594 +0.07(+2.17%)
Jun 07, 2016 3.248 3.361 3.216 3.329 200,529 +0.08(+2.48%)
Jun 06, 2016 3.425 3.481 3.216 3.248 387,949 -0.15(-4.49%)
Jun 03, 2016 3.361 3.409 3.288 3.401 232,438 +0.06(+1.93%)
Jun 02, 2016 3.473 3.489 3.337 3.337 250,346 -0.17(-4.82%)
Jun 01, 2016 3.377 3.522 3.361 3.505 218,049 +0.10(+2.83%)
May 31, 2016 3.441 3.497 3.393 3.409 453,814 +0.01(+0.24%)
May 27, 2016 3.401 3.401 3.401 3.401 77,487 +0.02(+0.71%)
May 26, 2016 3.353 3.401 3.321 3.377 174,694 +0.06(+1.94%)
May 25, 2016 3.232 3.367 3.232 3.312 208,153 +0.10(+3.26%)
May 24, 2016 3.136 3.232 3.128 3.208 173,827 +0.10(+3.10%)
May 23, 2016 3.120 3.192 3.095 3.111 175,372 -0.02(-0.77%)
May 20, 2016 3.039 3.224 3.039 3.136 235,555 +0.09(+2.90%)
May 19, 2016 3.055 3.111 3.031 3.047 223,312 -0.04(-1.30%)
May 18, 2016 3.071 3.120 3.023 3.087 359,780 +0.00(+0.00%)
May 17, 2016 3.128 3.288 3.063 3.087 344,429 -0.06(-1.79%)
May 16, 2016 3.136 3.224 3.136 3.144 188,979 +0.01(+0.26%)
May 13, 2016 3.248 3.312 3.120 3.136 222,667 -0.16(-4.88%)
May 12, 2016 3.248 3.361 3.232 3.296 222,556 +0.06(+1.74%)
May 11, 2016 3.304 3.357 3.240 3.240 168,499 -0.06(-1.95%)
May 10, 2016 3.425 3.522 3.264 3.304 200,139 -0.10(-2.84%)
May 09, 2016 3.329 3.473 3.272 3.401 169,025 +0.07(+2.17%)
May 06, 2016 3.312 3.385 3.296 3.329 169,869 +0.05(+1.47%)
May 05, 2016 3.401 3.433 3.184 3.280 225,749 -0.12(-3.55%)
May 04, 2016 3.538 3.610 3.280 3.401 798,210 +0.05(+1.44%)
May 03, 2016 3.337 3.369 3.224 3.353 208,159 -0.02(-0.71%)
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.