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 )

2.770 +0.090 (+3.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2016 3.251 3.308 3.169 3.185 203,305 -0.07(-2.01%)
Jun 29, 2016 3.120 3.259 3.095 3.251 288,368 +0.15(+4.75%)
Jun 28, 2016 3.185 3.185 3.071 3.103 242,280 -0.03(-1.04%)
Jun 27, 2016 3.234 3.234 3.112 3.136 208,426 -0.10(-3.04%)
Jun 24, 2016 3.136 3.259 3.101 3.234 1,515,244 -0.08(-2.47%)
Jun 23, 2016 3.193 3.316 3.165 3.316 195,734 +0.19(+6.02%)
Jun 22, 2016 3.284 3.284 3.071 3.128 188,397 -0.11(-3.54%)
Jun 21, 2016 3.398 3.415 3.234 3.243 152,605 -0.15(-4.35%)
Jun 20, 2016 3.406 3.439 3.267 3.390 250,523 +0.08(+2.48%)
Jun 17, 2016 3.324 3.390 3.292 3.308 329,564 -0.01(-0.25%)
Jun 16, 2016 3.316 3.349 3.251 3.316 137,926 -0.02(-0.74%)
Jun 15, 2016 3.300 3.439 3.275 3.341 198,835 +0.04(+1.24%)
Jun 14, 2016 3.275 3.320 3.251 3.300 124,981 +0.03(+1.00%)
Jun 13, 2016 3.234 3.341 3.218 3.267 212,987 +0.00(+0.00%)
Jun 10, 2016 3.292 3.390 3.267 3.267 198,507 -0.06(-1.72%)
Jun 09, 2016 3.455 3.455 3.316 3.324 178,117 -0.14(-4.02%)
Jun 08, 2016 3.390 3.464 3.349 3.464 153,758 +0.07(+2.17%)
Jun 07, 2016 3.308 3.423 3.275 3.390 196,896 +0.08(+2.48%)
Jun 06, 2016 3.488 3.546 3.275 3.308 380,921 -0.16(-4.49%)
Jun 03, 2016 3.423 3.472 3.349 3.464 228,227 +0.07(+1.93%)
Jun 02, 2016 3.537 3.554 3.398 3.398 245,811 -0.17(-4.82%)
Jun 01, 2016 3.439 3.586 3.423 3.570 214,098 +0.10(+2.83%)
May 31, 2016 3.505 3.562 3.455 3.472 445,593 +0.01(+0.24%)
May 27, 2016 3.464 3.464 3.464 3.464 76,083 +0.02(+0.71%)
May 26, 2016 3.415 3.464 3.382 3.439 171,529 +0.07(+1.94%)
May 25, 2016 3.292 3.429 3.292 3.374 204,382 +0.11(+3.26%)
May 24, 2016 3.193 3.292 3.185 3.267 170,678 +0.10(+3.10%)
May 23, 2016 3.177 3.251 3.152 3.169 172,195 -0.02(-0.77%)
May 20, 2016 3.095 3.284 3.095 3.193 231,287 +0.09(+2.90%)
May 19, 2016 3.112 3.169 3.087 3.103 219,267 -0.04(-1.30%)
May 18, 2016 3.128 3.177 3.079 3.144 353,262 +0.00(+0.00%)
May 17, 2016 3.185 3.349 3.120 3.144 338,190 -0.06(-1.79%)
May 16, 2016 3.193 3.284 3.193 3.202 185,555 +0.01(+0.26%)
May 13, 2016 3.308 3.374 3.177 3.193 218,633 -0.16(-4.88%)
May 12, 2016 3.308 3.423 3.292 3.357 218,524 +0.06(+1.74%)
May 11, 2016 3.365 3.419 3.300 3.300 165,446 -0.07(-1.95%)
May 10, 2016 3.488 3.586 3.324 3.365 196,514 -0.10(-2.84%)
May 09, 2016 3.390 3.537 3.333 3.464 165,963 +0.07(+2.17%)
May 06, 2016 3.374 3.447 3.357 3.390 166,792 +0.05(+1.47%)
May 05, 2016 3.464 3.496 3.243 3.341 221,659 -0.12(-3.55%)
May 04, 2016 3.603 3.677 3.341 3.464 783,750 +0.05(+1.44%)
May 03, 2016 3.398 3.431 3.284 3.415 204,388 -0.02(-0.71%)
May 02, 2016 3.406 3.467 3.374 3.439 145,150 +0.07(+1.94%)
Apr 29, 2016 3.447 3.480 3.341 3.374 157,679 -0.11(-3.06%)
Apr 28, 2016 3.488 3.578 3.464 3.480 137,817 -0.01(-0.23%)
Apr 27, 2016 3.562 3.619 3.480 3.488 133,728 -0.10(-2.74%)
Apr 26, 2016 3.480 3.611 3.447 3.586 223,903 +0.11(+3.06%)
Apr 25, 2016 3.529 3.529 3.398 3.480 195,178 -0.09(-2.52%)
Apr 22, 2016 3.480 3.595 3.480 3.570 119,787 +0.09(+2.59%)
Apr 21, 2016 3.439 3.513 3.365 3.480 258,273 +0.02(+0.71%)
Apr 20, 2016 3.480 3.529 3.439 3.455 97,819 -0.02(-0.71%)
Apr 19, 2016 3.390 3.554 3.390 3.480 237,307 +0.07(+2.16%)
Apr 18, 2016 3.447 3.447 3.341 3.406 141,886 -0.04(-1.19%)
Apr 15, 2016 3.374 3.464 3.374 3.447 100,774 +0.07(+1.94%)
Apr 14, 2016 3.423 3.423 3.308 3.382 179,295 -0.04(-1.20%)
Apr 13, 2016 3.357 3.447 3.330 3.423 177,229 +0.09(+2.70%)
Apr 12, 2016 3.161 3.357 3.112 3.333 303,109 +0.21(+6.82%)
Apr 11, 2016 3.193 3.300 3.103 3.120 285,813 -0.13(-4.03%)
Apr 08, 2016 3.202 3.324 3.193 3.251 159,646 +0.07(+2.06%)
Apr 07, 2016 3.316 3.324 3.169 3.185 208,906 -0.16(-4.89%)
Apr 06, 2016 3.152 3.357 3.079 3.349 603,733 +0.20(+6.51%)
Apr 05, 2016 3.275 3.300 3.128 3.144 316,399 -0.19(-5.65%)
Apr 04, 2016 3.480 3.521 3.316 3.333 386,468 -0.10(-2.86%)
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.