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 31, 2013 3.039 3.168 2.991 3.071 839,378 +0.02(+0.79%)
May 30, 2013 3.007 3.087 2.983 3.047 581,471 +0.06(+1.88%)
May 29, 2013 2.983 3.023 2.983 2.991 356,019 -0.01(-0.27%)
May 28, 2013 3.031 3.043 2.975 2.999 285,668 +0.03(+1.08%)
May 24, 2013 2.951 2.999 2.951 2.967 472,598 +0.00(+0.00%)
May 23, 2013 2.910 3.047 2.854 2.967 438,937 +0.00(+0.00%)
May 22, 2013 2.999 3.055 2.927 2.967 438,550 -0.04(-1.34%)
May 21, 2013 3.039 3.055 2.983 3.007 589,984 -0.02(-0.80%)
May 20, 2013 2.822 3.120 2.822 3.031 447,677 +0.18(+6.50%)
May 17, 2013 2.822 2.870 2.814 2.846 641,521 +0.04(+1.43%)
May 16, 2013 2.790 2.887 2.774 2.806 335,452 +0.00(+0.00%)
May 15, 2013 2.637 2.810 2.629 2.806 243,290 +0.14(+5.44%)
May 13, 2013 2.645 2.661 2.629 2.661 581,938 +0.02(+0.61%)
May 10, 2013 2.637 2.653 2.609 2.645 89,275 +0.04(+1.54%)
May 09, 2013 2.653 2.657 2.597 2.605 313,712 -0.05(-1.82%)
May 08, 2013 2.669 2.669 2.574 2.653 341,240 +0.02(+0.92%)
May 07, 2013 2.669 2.669 2.549 2.629 446,951 -0.02(-0.91%)
May 06, 2013 2.653 2.653 2.633 2.653 120,383 +0.03(+1.23%)
May 03, 2013 2.517 2.645 2.484 2.621 268,858 +0.14(+5.50%)
May 02, 2013 2.484 2.549 2.460 2.484 164,292 +0.01(+0.32%)
May 01, 2013 2.581 2.613 2.476 2.476 300,380 -0.10(-4.05%)
Apr 30, 2013 2.653 2.653 2.581 2.581 296,076 -0.06(-2.43%)
Apr 29, 2013 2.645 2.661 2.626 2.645 210,777 +0.02(+0.92%)
Apr 26, 2013 2.645 2.653 2.613 2.621 380,739 -0.05(-1.81%)
Apr 25, 2013 2.573 2.693 2.565 2.669 302,254 +0.10(+3.75%)
Apr 24, 2013 2.629 2.653 2.549 2.573 153,186 -0.05(-1.84%)
Apr 23, 2013 2.597 2.718 2.597 2.621 282,334 +0.10(+4.15%)
Apr 22, 2013 2.412 2.605 2.348 2.517 454,003 +0.14(+5.74%)
Apr 19, 2013 2.324 2.428 2.275 2.380 202,034 +0.06(+2.42%)
Apr 18, 2013 2.324 2.372 2.299 2.324 187,808 +0.00(+0.00%)
Apr 17, 2013 2.348 2.428 2.299 2.324 199,516 -0.02(-1.03%)
Apr 16, 2013 2.291 2.356 2.259 2.348 120,831 +0.07(+3.18%)
Apr 15, 2013 2.356 2.420 2.219 2.275 389,852 -0.10(-4.07%)
Apr 12, 2013 2.307 2.372 2.299 2.372 173,920 +0.05(+2.08%)
Apr 11, 2013 2.364 2.404 2.283 2.324 242,581 -0.07(-3.02%)
Apr 10, 2013 2.316 2.436 2.299 2.396 326,416 +0.08(+3.47%)
Apr 09, 2013 2.396 2.412 2.316 2.316 147,765 -0.08(-3.36%)
Apr 08, 2013 2.307 2.396 2.230 2.396 680,107 +0.10(+4.56%)
Apr 05, 2013 2.243 2.307 2.219 2.291 376,876 -0.02(-1.04%)
Apr 04, 2013 2.307 2.332 2.293 2.316 290,463 -0.01(-0.35%)
Apr 03, 2013 2.307 2.352 2.291 2.324 248,060 +0.01(+0.35%)
Apr 02, 2013 2.340 2.364 2.316 2.316 321,724 -0.06(-2.37%)
Apr 01, 2013 2.388 2.396 2.350 2.372 254,887 -0.02(-1.01%)
Mar 28, 2013 2.436 2.436 2.356 2.396 287,688 -0.04(-1.65%)
Mar 27, 2013 2.348 2.436 2.332 2.436 752,372 +0.10(+4.48%)
Mar 26, 2013 2.203 2.364 2.203 2.332 699,517 +0.16(+7.41%)
Mar 25, 2013 2.227 2.243 2.171 2.171 122,537 -0.06(-2.53%)
Mar 22, 2013 2.163 2.259 2.139 2.227 140,776 +0.07(+3.36%)
Mar 21, 2013 2.243 2.267 2.147 2.155 223,251 -0.09(-3.94%)
Mar 20, 2013 2.275 2.291 2.227 2.243 192,449 +0.02(+0.72%)
Mar 19, 2013 2.243 2.251 2.219 2.227 133,768 -0.02(-0.72%)
Mar 18, 2013 2.219 2.259 2.195 2.243 110,006 -0.02(-0.71%)
Mar 15, 2013 2.255 2.291 2.235 2.259 491,917 -0.01(-0.35%)
Mar 14, 2013 2.235 2.267 2.211 2.267 247,669 +0.03(+1.44%)
Mar 13, 2013 2.227 2.291 2.219 2.235 235,741 +0.00(+0.00%)
Mar 12, 2013 2.211 2.275 2.179 2.235 207,408 +0.00(+0.00%)
Mar 11, 2013 2.155 2.307 2.082 2.235 405,250 +0.06(+2.96%)
Mar 08, 2013 2.026 2.203 1.978 2.171 552,685 +0.18(+9.31%)
Mar 07, 2013 1.938 2.002 1.922 1.986 159,245 +0.03(+1.65%)
Mar 06, 2013 1.801 1.982 1.793 1.954 477,135 +0.16(+8.97%)
Mar 05, 2013 1.841 1.857 1.753 1.793 541,732 -0.04(-2.19%)
Mar 04, 2013 1.769 1.869 1.753 1.833 498,503 +0.11(+6.54%)
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.