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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 29, 2017 3.304 3.333 3.256 3.288 271,514 -0.01(-0.24%)
Sep 28, 2017 3.256 3.329 3.248 3.296 392,194 +0.02(+0.74%)
Sep 27, 2017 3.192 3.272 3.192 3.272 193,784 +0.10(+3.30%)
Sep 26, 2017 3.184 3.276 3.152 3.168 125,035 +0.00(+0.00%)
Sep 25, 2017 3.168 3.200 3.111 3.168 132,323 +0.00(+0.00%)
Sep 22, 2017 3.152 3.192 3.120 3.168 41,650 +0.02(+0.77%)
Sep 21, 2017 3.152 3.192 3.136 3.144 65,303 -0.01(-0.26%)
Sep 20, 2017 3.087 3.192 3.087 3.152 71,823 +0.06(+2.08%)
Sep 19, 2017 3.152 3.176 3.063 3.087 118,122 -0.08(-2.54%)
Sep 18, 2017 3.216 3.242 3.140 3.168 116,472 -0.01(-0.25%)
Sep 15, 2017 3.136 3.240 3.128 3.176 287,455 +0.05(+1.54%)
Sep 14, 2017 3.071 3.168 3.047 3.128 70,459 +0.06(+1.83%)
Sep 13, 2017 3.023 3.111 3.015 3.071 128,306 +0.06(+1.87%)
Sep 12, 2017 2.919 3.015 2.886 3.015 54,002 +0.16(+5.63%)
Sep 11, 2017 2.854 2.902 2.846 2.854 42,268 +0.03(+1.14%)
Sep 08, 2017 2.838 2.959 2.814 2.822 67,390 -0.04(-1.40%)
Sep 07, 2017 2.935 2.975 2.838 2.862 64,617 -0.07(-2.47%)
Sep 06, 2017 2.991 3.035 2.910 2.935 126,740 -0.05(-1.62%)
Sep 05, 2017 2.919 3.007 2.914 2.983 111,360 +0.06(+2.20%)
Sep 01, 2017 2.870 2.935 2.846 2.919 112,722 +0.08(+2.83%)
Aug 31, 2017 2.790 2.878 2.782 2.838 96,715 +0.06(+2.32%)
Aug 30, 2017 2.766 2.838 2.758 2.774 66,332 +0.01(+0.29%)
Aug 29, 2017 2.782 2.886 2.758 2.766 87,869 -0.04(-1.43%)
Aug 28, 2017 2.790 2.857 2.742 2.806 72,257 +0.02(+0.58%)
Aug 25, 2017 2.838 2.894 2.782 2.790 45,977 -0.04(-1.42%)
Aug 24, 2017 2.830 2.870 2.798 2.830 47,895 +0.01(+0.28%)
Aug 23, 2017 2.854 2.886 2.814 2.822 55,824 -0.07(-2.50%)
Aug 22, 2017 2.894 2.919 2.822 2.894 55,396 +0.03(+1.12%)
Aug 21, 2017 2.854 2.894 2.814 2.862 61,347 +0.02(+0.85%)
Aug 18, 2017 2.846 2.943 2.830 2.838 137,895 -0.06(-2.22%)
Aug 17, 2017 3.015 3.079 2.894 2.902 102,538 -0.13(-4.24%)
Aug 16, 2017 3.055 3.208 3.015 3.031 123,268 -0.02(-0.79%)
Aug 15, 2017 3.063 3.095 2.983 3.055 103,117 +0.02(+0.80%)
Aug 14, 2017 2.814 3.055 2.814 3.031 128,334 +0.20(+7.10%)
Aug 11, 2017 2.910 2.959 2.677 2.830 173,606 -0.12(-4.09%)
Aug 10, 2017 2.999 3.055 2.935 2.951 88,908 -0.07(-2.39%)
Aug 09, 2017 3.095 3.160 3.007 3.023 85,637 -0.11(-3.59%)
Aug 08, 2017 3.152 3.224 3.128 3.136 49,654 -0.01(-0.26%)
Aug 07, 2017 3.160 3.232 3.071 3.144 80,919 +0.02(+0.51%)
Aug 04, 2017 3.039 3.144 3.023 3.128 187,609 +0.09(+2.91%)
Aug 03, 2017 3.144 3.227 3.015 3.039 155,322 -0.07(-2.33%)
Aug 02, 2017 3.240 3.256 3.005 3.111 228,950 +0.29(+10.26%)
Aug 01, 2017 2.830 2.894 2.750 2.822 77,293 +0.04(+1.45%)
Jul 31, 2017 2.766 2.951 2.750 2.782 135,797 +0.01(+0.29%)
Jul 28, 2017 2.878 2.975 2.774 2.774 104,797 -0.14(-4.70%)
Jul 27, 2017 3.047 3.095 2.878 2.910 92,823 -0.14(-4.49%)
Jul 26, 2017 3.087 3.111 3.039 3.047 62,997 -0.04(-1.30%)
Jul 25, 2017 3.103 3.152 3.055 3.087 80,160 +0.01(+0.26%)
Jul 24, 2017 3.144 3.144 3.039 3.079 89,558 -0.07(-2.30%)
Jul 21, 2017 3.224 3.224 3.136 3.152 136,205 -0.02(-0.51%)
Jul 20, 2017 3.240 3.272 3.152 3.168 106,828 -0.10(-2.96%)
Jul 19, 2017 3.248 3.319 3.248 3.264 90,151 +0.02(+0.50%)
Jul 18, 2017 3.272 3.288 3.216 3.248 142,543 -0.05(-1.46%)
Jul 17, 2017 3.361 3.369 3.268 3.296 127,887 -0.06(-1.91%)
Jul 14, 2017 3.312 3.425 3.312 3.361 55,768 +0.02(+0.72%)
Jul 13, 2017 3.337 3.345 3.248 3.337 88,735 -0.01(-0.24%)
Jul 12, 2017 3.345 3.373 3.312 3.345 84,743 +0.05(+1.46%)
Jul 11, 2017 3.264 3.329 3.256 3.296 78,807 +0.02(+0.74%)
Jul 10, 2017 3.280 3.361 3.264 3.272 82,607 -0.02(-0.73%)
Jul 07, 2017 3.312 3.357 3.240 3.296 104,344 +0.04(+1.23%)
Jul 06, 2017 3.296 3.353 3.248 3.256 90,097 -0.06(-1.70%)
Jul 05, 2017 3.361 3.361 3.256 3.312 66,661 -0.06(-1.90%)
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.