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 )

3.380 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 31, 2023 3.380 3.380 3.240 3.249 173,541 -0.10(-3.06%)
Jul 28, 2023 3.305 3.380 3.305 3.352 130,434 -0.02(-0.55%)
Jul 27, 2023 3.334 3.389 3.324 3.370 136,001 +0.06(+1.67%)
Jul 26, 2023 3.315 3.361 3.297 3.315 73,051 -0.01(-0.28%)
Jul 25, 2023 3.315 3.393 3.278 3.324 254,112 -0.01(-0.28%)
Jul 24, 2023 3.251 3.343 3.223 3.334 139,766 +0.11(+3.43%)
Jul 21, 2023 3.343 3.343 3.186 3.223 86,967 -0.04(-1.13%)
Jul 20, 2023 3.343 3.384 3.232 3.260 85,117 -0.10(-3.01%)
Jul 19, 2023 3.361 3.380 3.306 3.361 249,816 +0.03(+0.83%)
Jul 18, 2023 3.251 3.361 3.251 3.334 192,999 +0.10(+3.13%)
Jul 17, 2023 3.205 3.269 3.177 3.232 254,936 +0.06(+1.74%)
Jul 14, 2023 3.223 3.223 3.076 3.177 116,216 +0.00(+0.00%)
Jul 13, 2023 3.103 3.177 3.076 3.177 121,325 +0.09(+2.99%)
Jul 12, 2023 3.131 3.131 3.048 3.085 118,738 -0.02(-0.59%)
Jul 11, 2023 3.039 3.103 3.002 3.103 112,832 +0.10(+3.37%)
Jul 10, 2023 2.993 3.030 2.947 3.002 106,371 +0.00(+0.00%)
Jul 07, 2023 3.076 3.103 2.974 3.002 55,376 -0.07(-2.40%)
Jul 06, 2023 2.984 3.085 2.919 3.076 74,255 +0.07(+2.45%)
Jul 05, 2023 3.122 3.131 2.974 3.002 130,867 -0.10(-3.26%)
Jul 03, 2023 2.956 3.122 2.901 3.103 139,958 +0.12(+4.01%)
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%)
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.