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 )

2.760 +0.020 (+0.73%)
Official Closing Price Updated: 7:00 PM 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 29, 2018 1.498 1.441 1.449 110,287 -0.01(-0.56%)
Jun 28, 2018 1.490 1.523 1.441 1.458 202,128 -0.02(-1.66%)
Jun 27, 2018 1.515 1.556 1.474 1.482 531,033 -0.02(-1.09%)
Jun 26, 2018 1.515 1.556 1.490 1.498 319,635 -0.02(-1.08%)
Jun 25, 2018 1.498 1.556 1.498 1.515 393,885 +0.02(+1.65%)
Jun 22, 2018 1.589 1.638 1.482 1.490 5,981,542 -0.08(-5.21%)
Jun 21, 2018 1.621 1.646 1.572 1.572 339,069 -0.05(-3.03%)
Jun 20, 2018 1.654 1.679 1.621 1.621 331,682 -0.03(-1.98%)
Jun 19, 2018 1.646 1.679 1.605 1.654 302,055 +0.01(+0.50%)
Jun 18, 2018 1.670 1.695 1.629 1.646 225,826 -0.03(-1.95%)
Jun 15, 2018 1.719 1.679 1.679 262,075 +0.00(+0.00%)
Jun 14, 2018 1.736 1.736 1.638 1.679 176,381 -0.05(-2.84%)
Jun 13, 2018 1.752 1.757 1.703 1.728 197,659 +0.02(+0.96%)
Jun 12, 2018 1.720 1.744 1.687 1.711 244,515 -0.01(-0.48%)
Jun 11, 2018 1.654 1.736 1.654 1.720 232,379 +0.04(+2.44%)
Jun 08, 2018 1.695 1.734 1.670 1.679 211,272 -0.01(-0.48%)
Jun 07, 2018 1.629 1.695 1.613 1.687 167,641 +0.05(+3.00%)
Jun 06, 2018 1.638 360,459 +0.01(+0.50%)
Jun 05, 2018 1.531 1.662 1.531 1.629 294,881 +0.07(+4.74%)
Jun 04, 2018 1.589 1.597 1.539 1.556 180,648 -0.02(-1.04%)
Jun 01, 2018 1.621 1.621 1.544 1.572 210,122 -0.02(-1.54%)
May 31, 2018 1.621 1.654 1.589 1.597 146,766 -0.02(-1.02%)
May 30, 2018 1.597 1.642 1.580 1.613 266,414 +0.03(+2.07%)
May 29, 2018 1.597 1.613 1.564 1.580 228,239 -0.02(-1.53%)
May 25, 2018 1.605 1.605 1.605 0 +0.00(+0.00%)
May 24, 2018 1.703 1.703 1.580 1.605 210,563 -0.02(-1.01%)
May 23, 2018 1.638 1.654 1.605 1.621 188,986 -0.01(-0.50%)
May 22, 2018 1.687 1.728 1.629 1.629 364,061 -0.04(-2.45%)
May 21, 2018 1.744 1.752 1.670 1.670 258,247 -0.06(-3.32%)
May 18, 2018 1.760 1.777 1.720 1.728 177,528 -0.02(-0.94%)
May 17, 2018 1.785 1.793 1.720 1.744 208,071 -0.03(-1.84%)
May 16, 2018 1.891 1.932 1.769 1.777 173,298 -0.10(-5.24%)
May 15, 2018 1.834 1.965 1.826 1.875 381,809 +0.04(+2.23%)
May 14, 2018 1.826 1.859 1.818 1.834 158,894 +0.02(+0.90%)
May 11, 2018 1.842 1.842 1.785 1.818 161,947 -0.01(-0.45%)
May 10, 2018 1.826 1.834 1.777 1.826 65,278 +0.00(+0.00%)
May 09, 2018 1.818 1.842 1.760 1.826 96,188 +0.00(+0.00%)
May 08, 2018 1.842 1.867 1.744 1.826 138,489 -0.03(-1.76%)
May 07, 2018 1.801 1.891 1.793 1.859 204,132 +0.06(+3.18%)
May 04, 2018 1.760 1.810 1.740 1.801 80,840 +0.02(+1.38%)
May 03, 2018 1.752 1.785 1.700 1.777 173,135 +0.00(+0.00%)
May 02, 2018 1.760 1.801 1.736 1.777 143,531 -0.02(-0.91%)
May 01, 2018 1.801 1.801 1.728 1.793 111,739 -0.01(-0.45%)
Apr 30, 2018 1.834 1.842 1.801 1.801 128,802 -0.03(-1.79%)
Apr 27, 2018 1.801 1.875 1.777 1.834 111,121 +0.05(+2.75%)
Apr 26, 2018 1.842 1.842 1.777 1.785 109,041 -0.05(-2.68%)
Apr 25, 2018 1.826 1.842 1.801 1.834 94,545 +0.02(+0.90%)
Apr 24, 2018 1.793 1.834 1.793 1.818 158,208 +0.03(+1.84%)
Apr 23, 2018 1.842 1.842 1.752 1.785 133,239 -0.06(-3.11%)
Apr 20, 2018 1.801 1.867 1.801 1.842 58,600 +0.03(+1.81%)
Apr 19, 2018 1.851 1.859 1.769 1.810 76,783 -0.03(-1.78%)
Apr 18, 2018 1.826 1.867 1.777 1.842 76,767 +0.02(+0.90%)
Apr 17, 2018 1.834 1.867 1.777 1.826 190,376 +0.02(+0.91%)
Apr 16, 2018 1.720 1.818 1.687 1.810 145,563 +0.09(+5.24%)
Apr 13, 2018 1.760 1.760 1.687 1.720 153,104 -0.03(-1.87%)
Apr 12, 2018 1.720 1.777 1.703 1.752 252,146 +0.05(+2.88%)
Apr 11, 2018 1.744 1.793 1.670 1.703 295,034 -0.04(-2.35%)
Apr 10, 2018 1.744 1.785 1.711 1.744 224,672 +0.02(+1.43%)
Apr 09, 2018 1.736 1.769 1.711 1.720 110,387 +0.00(+0.00%)
Apr 06, 2018 1.793 1.810 1.695 1.720 213,036 -0.08(-4.55%)
Apr 05, 2018 1.752 1.842 1.752 1.801 157,164 +0.05(+2.80%)
Apr 04, 2018 1.752 1.801 1.720 1.752 135,858 -0.02(-0.93%)
Apr 03, 2018 1.728 1.777 1.679 1.769 201,957 +0.06(+3.35%)
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.