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 )

2.790 +0.040 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 30, 2014 5.033 5.041 4.920 4.985 243,917 -0.02(-0.48%)
May 29, 2014 5.049 5.089 4.929 5.009 120,405 -0.02(-0.32%)
May 28, 2014 5.025 5.113 5.009 5.025 182,272 +0.00(+0.00%)
May 27, 2014 5.009 5.121 5.009 5.025 167,407 +0.08(+1.63%)
May 23, 2014 4.824 4.945 4.945 4.945 167,786 +0.09(+1.82%)
May 22, 2014 4.744 4.856 4.719 4.856 60,702 +0.10(+2.20%)
May 21, 2014 4.695 4.808 4.663 4.752 160,525 +0.06(+1.37%)
May 20, 2014 4.832 4.832 4.599 4.687 276,949 -0.14(-2.83%)
May 19, 2014 4.599 4.840 4.599 4.824 131,644 +0.14(+3.09%)
May 16, 2014 4.719 4.719 4.559 4.679 228,827 -0.05(-1.02%)
May 15, 2014 4.816 4.816 4.599 4.728 327,290 -0.10(-2.00%)
May 14, 2014 5.025 5.057 4.800 4.824 281,233 -0.23(-4.61%)
May 13, 2014 5.306 5.306 5.049 5.057 235,009 -0.26(-4.84%)
May 12, 2014 5.242 5.411 5.170 5.314 240,513 +0.10(+1.85%)
May 09, 2014 4.937 5.218 4.888 5.218 192,611 +0.28(+5.70%)
May 08, 2014 4.985 5.057 4.880 4.937 231,469 -0.05(-0.97%)
May 07, 2014 4.872 5.303 4.655 4.985 485,815 +0.00(+0.00%)
May 06, 2014 5.049 5.105 4.937 4.985 309,365 -0.11(-2.21%)
May 05, 2014 4.920 5.138 4.864 5.097 129,260 +0.11(+2.26%)
May 02, 2014 5.081 5.154 4.961 4.985 197,685 -0.10(-2.05%)
May 01, 2014 5.113 5.202 4.920 5.089 235,235 -0.06(-1.09%)
Apr 30, 2014 4.961 5.162 4.816 5.146 233,352 +0.18(+3.73%)
Apr 29, 2014 4.993 5.065 4.948 4.961 142,971 -0.02(-0.48%)
Apr 28, 2014 4.937 5.025 4.880 4.985 234,469 +0.05(+0.98%)
Apr 25, 2014 5.001 5.017 4.832 4.937 228,439 -0.10(-2.07%)
Apr 24, 2014 5.121 5.146 4.961 5.041 168,353 -0.06(-1.26%)
Apr 23, 2014 5.242 5.242 5.081 5.105 190,010 -0.14(-2.61%)
Apr 22, 2014 5.178 5.355 5.178 5.242 140,645 +0.06(+1.09%)
Apr 21, 2014 5.146 5.258 5.090 5.186 217,113 +0.02(+0.31%)
Apr 17, 2014 5.113 5.170 5.170 5.170 261,940 +0.06(+1.10%)
Apr 16, 2014 4.993 5.170 4.945 5.113 299,877 +0.12(+2.42%)
Apr 15, 2014 5.130 5.130 4.840 4.993 189,826 -0.14(-2.66%)
Apr 14, 2014 5.314 5.322 5.017 5.130 254,274 -0.14(-2.60%)
Apr 11, 2014 5.475 5.507 5.250 5.266 194,382 -0.30(-5.35%)
Apr 10, 2014 5.781 5.781 5.427 5.564 437,122 -0.20(-3.49%)
Apr 09, 2014 5.724 5.781 5.636 5.765 160,450 +0.09(+1.56%)
Apr 08, 2014 5.604 5.789 5.604 5.676 350,377 +0.07(+1.29%)
Apr 07, 2014 5.869 5.925 5.556 5.604 358,898 -0.30(-5.04%)
Apr 04, 2014 6.295 6.307 5.869 5.901 337,911 -0.33(-5.29%)
Apr 03, 2014 6.191 6.295 6.151 6.231 265,019 +0.02(+0.39%)
Apr 02, 2014 6.231 6.368 6.086 6.207 190,090 +0.02(+0.26%)
Apr 01, 2014 5.998 6.223 5.982 6.191 357,944 +0.21(+3.49%)
Mar 31, 2014 5.797 5.990 5.749 5.982 240,524 +0.26(+4.49%)
Mar 28, 2014 5.797 5.885 5.700 5.724 258,632 -0.07(-1.25%)
Mar 27, 2014 5.700 5.797 5.515 5.797 278,406 +0.12(+2.12%)
Mar 26, 2014 5.845 5.853 5.644 5.676 364,799 -0.16(-2.75%)
Mar 25, 2014 5.789 5.853 5.668 5.837 180,515 +0.07(+1.26%)
Mar 24, 2014 5.845 5.885 5.684 5.765 115,402 -0.08(-1.38%)
Mar 21, 2014 5.821 5.942 5.773 5.845 753,541 +0.06(+1.11%)
Mar 20, 2014 5.813 5.821 5.640 5.781 193,988 -0.05(-0.83%)
Mar 19, 2014 5.845 5.913 5.688 5.829 249,526 -0.02(-0.28%)
Mar 18, 2014 5.821 5.950 5.757 5.845 170,247 +0.05(+0.83%)
Mar 17, 2014 5.950 6.046 5.789 5.797 189,910 -0.13(-2.17%)
Mar 14, 2014 5.893 5.950 5.797 5.925 142,431 -0.01(-0.14%)
Mar 13, 2014 6.151 6.151 5.885 5.934 162,422 -0.22(-3.53%)
Mar 12, 2014 6.263 6.311 6.102 6.151 144,547 -0.12(-1.92%)
Mar 11, 2014 6.223 6.279 6.143 6.271 198,570 +0.07(+1.17%)
Mar 10, 2014 6.110 6.223 6.062 6.199 152,751 +0.04(+0.65%)
Mar 07, 2014 6.247 6.311 6.126 6.159 177,714 -0.07(-1.16%)
Mar 06, 2014 6.344 6.344 6.095 6.231 176,029 -0.11(-1.77%)
Mar 05, 2014 6.392 6.488 6.191 6.344 274,388 -0.08(-1.25%)
Mar 04, 2014 6.448 6.553 6.319 6.424 439,376 +0.09(+1.40%)
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.