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 +0.010 (+0.36%)
Streaming Delayed Price Updated: 10:33 AM EDT, Apr 26, 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, 2015 5.977 6.248 5.896 6.231 361,400 +0.30(+5.11%)
Jun 29, 2015 5.961 6.018 5.912 5.928 587,591 -0.09(-1.50%)
Jun 26, 2015 6.051 6.082 5.928 6.018 880,471 -0.02(-0.41%)
Jun 25, 2015 5.994 6.125 5.937 6.043 257,559 +0.07(+1.23%)
Jun 24, 2015 6.002 6.035 5.912 5.969 517,150 -0.03(-0.55%)
Jun 23, 2015 5.797 6.027 5.732 6.002 337,851 +0.23(+3.97%)
Jun 22, 2015 5.666 5.797 5.650 5.773 840,332 +0.10(+1.73%)
Jun 19, 2015 5.838 5.838 5.666 5.675 631,819 -0.16(-2.80%)
Jun 18, 2015 5.797 5.937 5.742 5.838 190,537 +0.07(+1.28%)
Jun 17, 2015 5.961 5.961 5.707 5.765 452,874 -0.16(-2.63%)
Jun 16, 2015 5.945 6.035 5.846 5.920 214,178 -0.06(-0.96%)
Jun 15, 2015 6.035 6.125 5.887 5.977 265,989 -0.11(-1.88%)
Jun 12, 2015 6.256 6.256 6.010 6.092 166,847 -0.19(-3.00%)
Jun 11, 2015 6.174 6.280 6.108 6.280 145,953 +0.16(+2.68%)
Jun 10, 2015 5.961 6.174 5.920 6.117 339,355 +0.20(+3.46%)
Jun 09, 2015 6.272 6.272 5.879 5.912 275,999 -0.25(-3.99%)
Jun 08, 2015 6.248 6.297 6.059 6.158 143,874 -0.12(-1.96%)
Jun 05, 2015 6.190 6.280 6.068 6.280 150,853 +0.09(+1.46%)
Jun 04, 2015 6.248 6.346 6.141 6.190 255,620 -0.12(-1.95%)
Jun 03, 2015 6.280 6.321 6.207 6.313 100,689 +0.08(+1.31%)
Jun 02, 2015 6.117 6.239 6.059 6.231 284,276 +0.09(+1.47%)
Jun 01, 2015 6.190 6.223 6.084 6.141 130,333 +0.01(+0.13%)
May 29, 2015 6.059 6.174 5.977 6.133 405,417 +0.05(+0.81%)
May 28, 2015 6.018 6.084 5.977 6.084 108,499 +0.03(+0.54%)
May 27, 2015 5.986 6.108 5.969 6.051 209,147 +0.08(+1.37%)
May 26, 2015 5.912 6.051 5.838 5.969 316,006 +0.02(+0.41%)
May 22, 2015 6.108 5.945 5.945 5.945 383,350 -0.16(-2.68%)
May 21, 2015 6.420 6.420 6.018 6.108 396,264 -0.34(-5.21%)
May 20, 2015 6.567 6.592 6.346 6.444 198,526 -0.03(-0.51%)
May 19, 2015 6.649 6.714 6.461 6.477 151,984 -0.18(-2.71%)
May 18, 2015 6.600 6.682 6.592 6.657 250,448 +0.02(+0.25%)
May 15, 2015 6.657 6.774 6.575 6.641 278,638 -0.02(-0.25%)
May 14, 2015 6.690 6.764 6.604 6.657 194,187 -0.01(-0.12%)
May 13, 2015 6.633 6.764 6.633 6.665 165,039 +0.03(+0.49%)
May 12, 2015 6.772 6.832 6.579 6.633 302,072 -0.19(-2.76%)
May 11, 2015 6.788 6.968 6.788 6.821 146,159 +0.01(+0.12%)
May 08, 2015 6.854 6.911 6.796 6.813 168,547 +0.07(+0.97%)
May 07, 2015 6.936 6.936 6.706 6.747 324,296 -0.17(-2.49%)
May 06, 2015 7.238 7.238 6.633 6.919 999,964 -0.39(-5.38%)
May 05, 2015 7.427 7.476 7.247 7.312 305,030 -0.14(-1.87%)
May 04, 2015 7.386 7.525 7.386 7.451 194,321 +0.06(+0.78%)
May 01, 2015 7.009 7.410 7.009 7.394 411,556 +0.40(+5.74%)
Apr 30, 2015 7.132 7.173 6.944 6.993 385,037 -0.16(-2.18%)
Apr 29, 2015 7.189 7.256 7.107 7.148 211,237 -0.11(-1.47%)
Apr 28, 2015 7.173 7.296 7.083 7.255 185,907 +0.07(+0.91%)
Apr 27, 2015 7.386 7.517 7.148 7.189 177,485 -0.19(-2.55%)
Apr 24, 2015 7.451 7.509 7.304 7.378 155,052 -0.09(-1.21%)
Apr 23, 2015 7.369 7.509 7.333 7.468 147,622 +0.06(+0.77%)
Apr 22, 2015 7.419 7.435 7.263 7.410 107,488 -0.01(-0.11%)
Apr 21, 2015 7.500 7.541 7.296 7.419 173,260 -0.07(-0.98%)
Apr 20, 2015 7.427 7.582 7.427 7.492 169,386 +0.13(+1.78%)
Apr 17, 2015 7.386 7.419 7.230 7.361 235,244 -0.14(-1.86%)
Apr 16, 2015 7.492 7.541 7.476 7.500 79,972 +0.02(+0.22%)
Apr 15, 2015 7.410 7.558 7.337 7.484 192,227 +0.11(+1.44%)
Apr 14, 2015 7.443 7.451 7.271 7.378 112,868 -0.07(-0.88%)
Apr 13, 2015 7.476 7.517 7.427 7.443 146,059 -0.01(-0.11%)
Apr 10, 2015 7.533 7.541 7.378 7.451 257,673 -0.03(-0.44%)
Apr 09, 2015 7.476 7.558 7.286 7.484 108,190 -0.02(-0.22%)
Apr 08, 2015 7.443 7.599 7.395 7.500 181,713 +0.07(+0.88%)
Apr 07, 2015 7.509 7.656 7.427 7.435 177,953 -0.07(-0.98%)
Apr 06, 2015 7.451 7.558 7.451 7.509 260,185 +0.02(+0.33%)
Apr 02, 2015 7.541 7.484 7.484 7.484 218,726 -0.07(-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.