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 )

2.690 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Oct 31, 2023 2.755 2.854 2.716 2.736 128,922 -0.01(-0.36%)
Oct 30, 2023 2.814 2.814 2.696 2.746 152,031 +0.05(+1.82%)
Oct 27, 2023 2.725 2.745 2.687 2.696 106,564 -0.01(-0.36%)
Oct 26, 2023 2.706 2.764 2.677 2.706 75,802 +0.00(+0.00%)
Oct 25, 2023 2.754 2.783 2.677 2.706 130,793 -0.05(-1.75%)
Oct 24, 2023 2.841 2.851 2.735 2.754 176,575 -0.07(-2.40%)
Oct 23, 2023 2.803 2.861 2.803 2.822 113,851 -0.02(-0.68%)
Oct 20, 2023 2.870 2.870 2.803 2.841 83,817 +0.02(+0.68%)
Oct 19, 2023 2.919 2.952 2.803 2.822 65,291 -0.11(-3.63%)
Oct 18, 2023 2.967 2.967 2.919 2.928 85,821 +0.02(+0.66%)
Oct 17, 2023 2.957 2.967 2.909 2.909 202,013 -0.05(-1.63%)
Oct 16, 2023 2.851 3.006 2.851 2.957 259,631 +0.13(+4.44%)
Oct 13, 2023 2.899 2.948 2.812 2.832 272,299 -0.04(-1.35%)
Oct 12, 2023 2.996 3.001 2.861 2.870 586,473 -0.07(-2.30%)
Oct 11, 2023 2.919 2.996 2.899 2.938 122,688 +0.04(+1.33%)
Oct 10, 2023 2.957 3.015 2.861 2.899 269,473 -0.05(-1.64%)
Oct 09, 2023 3.035 3.035 2.938 2.948 153,952 -0.08(-2.56%)
Oct 06, 2023 3.093 3.093 3.006 3.025 67,662 -0.07(-2.19%)
Oct 05, 2023 3.131 3.141 3.064 3.093 66,944 -0.03(-0.93%)
Oct 04, 2023 3.054 3.122 3.006 3.122 62,755 +0.09(+2.87%)
Oct 03, 2023 2.986 3.083 2.957 3.035 86,256 +0.05(+1.62%)
Oct 02, 2023 3.054 3.054 2.957 2.986 92,631 -0.09(-2.83%)
Sep 29, 2023 3.083 3.089 2.986 3.073 48,975 +0.00(+0.00%)
Sep 28, 2023 3.025 3.151 2.986 3.073 68,670 +0.08(+2.58%)
Sep 27, 2023 2.948 3.053 2.948 2.996 127,066 +0.05(+1.64%)
Sep 26, 2023 3.015 3.044 2.938 2.948 81,781 -0.11(-3.48%)
Sep 25, 2023 3.102 3.083 3.064 3.054 65,202 -0.05(-1.56%)
Sep 22, 2023 3.112 3.160 3.093 3.102 34,067 -0.06(-1.83%)
Sep 21, 2023 3.170 3.180 3.093 3.160 74,620 -0.03(-0.91%)
Sep 20, 2023 3.189 3.276 3.151 3.189 79,218 +0.05(+1.54%)
Sep 19, 2023 3.180 3.218 3.122 3.141 73,232 -0.08(-2.40%)
Sep 18, 2023 3.267 3.276 3.189 3.218 52,961 -0.04(-1.19%)
Sep 15, 2023 3.228 3.294 3.189 3.257 110,373 -0.01(-0.30%)
Sep 14, 2023 3.180 3.267 3.160 3.267 93,899 +0.13(+4.00%)
Sep 13, 2023 3.228 3.234 3.131 3.141 86,476 -0.06(-1.81%)
Sep 12, 2023 3.209 3.267 3.189 3.199 60,287 -0.01(-0.30%)
Sep 11, 2023 3.257 3.315 3.189 3.209 108,900 -0.02(-0.60%)
Sep 08, 2023 3.180 3.325 3.180 3.228 102,845 -0.03(-0.89%)
Sep 07, 2023 3.325 3.363 3.238 3.257 157,150 -0.07(-2.03%)
Sep 06, 2023 3.402 3.402 3.315 3.325 135,315 -0.08(-2.27%)
Sep 05, 2023 3.305 3.402 3.288 3.402 204,229 +0.13(+3.83%)
Sep 01, 2023 3.296 3.368 3.276 3.276 175,864 +0.01(+0.30%)
Aug 31, 2023 3.238 3.324 3.209 3.267 243,283 +0.06(+1.81%)
Aug 30, 2023 3.257 3.373 3.189 3.209 209,607 -0.02(-0.60%)
Aug 29, 2023 3.218 3.344 3.218 3.228 196,384 +0.04(+1.21%)
Aug 28, 2023 3.218 3.218 3.160 3.189 136,746 -0.05(-1.49%)
Aug 25, 2023 3.228 3.334 3.199 3.238 125,334 +0.02(+0.60%)
Aug 24, 2023 3.238 3.383 3.207 3.218 143,609 -0.03(-0.89%)
Aug 23, 2023 3.238 3.325 3.209 3.247 80,195 +0.02(+0.60%)
Aug 22, 2023 3.363 3.363 3.218 3.228 78,628 -0.10(-2.91%)
Aug 21, 2023 3.363 3.363 3.278 3.325 82,959 +0.00(+0.00%)
Aug 18, 2023 3.228 3.363 3.199 3.325 134,370 +0.07(+2.08%)
Aug 17, 2023 3.209 3.382 3.189 3.257 111,203 +0.01(+0.30%)
Aug 16, 2023 3.334 3.382 3.228 3.247 79,524 -0.12(-3.45%)
Aug 15, 2023 3.402 3.470 3.344 3.363 121,826 -0.07(-1.97%)
Aug 14, 2023 3.460 3.470 3.336 3.431 109,521 -0.04(-1.11%)
Aug 11, 2023 3.431 3.479 3.373 3.470 71,171 +0.04(+1.13%)
Aug 10, 2023 3.421 3.441 3.334 3.431 76,113 +0.05(+1.43%)
Aug 09, 2023 3.450 3.457 3.344 3.383 116,645 -0.05(-1.41%)
Aug 08, 2023 3.441 3.469 3.344 3.431 150,442 +0.05(+1.43%)
Aug 07, 2023 3.238 3.392 3.141 3.383 282,327 +0.18(+5.74%)
Aug 04, 2023 3.073 3.199 3.044 3.199 216,874 +0.15(+5.08%)
Aug 03, 2023 3.218 3.286 3.015 3.044 277,989 -0.26(-7.89%)
Aug 02, 2023 3.218 3.305 3.197 3.305 145,945 +0.03(+0.89%)
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.