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:

American Reprographics Company (NY: ARC )

2.770 +0.040 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 2.336 2.375 2.292 2.336 204,719 -0.01(-0.38%)
Jun 29, 2022 2.425 2.434 2.336 2.345 57,925 -0.05(-2.22%)
Jun 28, 2022 2.425 2.469 2.354 2.398 147,740 +0.00(+0.00%)
Jun 27, 2022 2.381 2.416 2.310 2.398 133,692 +0.03(+1.12%)
Jun 24, 2022 2.310 2.398 2.310 2.372 89,959 +0.07(+3.09%)
Jun 23, 2022 2.318 2.363 2.265 2.301 212,786 +0.01(+0.39%)
Jun 22, 2022 2.310 2.378 2.292 2.292 155,051 -0.03(-1.15%)
Jun 21, 2022 2.354 2.416 2.310 2.318 216,976 -0.03(-1.14%)
Jun 17, 2022 2.434 2.434 2.310 2.345 127,860 -0.04(-1.86%)
Jun 16, 2022 2.443 2.478 2.354 2.390 116,496 -0.05(-2.18%)
Jun 15, 2022 2.398 2.523 2.390 2.443 205,326 +0.05(+2.23%)
Jun 14, 2022 2.452 2.480 2.390 2.390 128,376 -0.05(-2.18%)
Jun 13, 2022 2.452 2.487 2.398 2.443 233,170 -0.05(-2.14%)
Jun 10, 2022 2.647 2.656 2.469 2.496 232,892 -0.20(-7.26%)
Jun 09, 2022 2.745 2.760 2.674 2.692 113,408 -0.06(-2.26%)
Jun 08, 2022 2.869 2.905 2.754 2.754 72,653 -0.12(-4.02%)
Jun 07, 2022 2.825 2.914 2.825 2.869 192,183 +0.04(+1.25%)
Jun 06, 2022 2.700 2.869 2.674 2.834 435,624 +0.16(+5.98%)
Jun 03, 2022 2.585 2.700 2.558 2.674 149,899 +0.08(+3.08%)
Jun 02, 2022 2.585 2.629 2.496 2.594 239,628 -0.04(-1.68%)
Jun 01, 2022 2.665 2.692 2.594 2.638 120,363 -0.02(-0.67%)
May 31, 2022 2.745 2.745 2.612 2.656 135,959 -0.09(-3.24%)
May 27, 2022 2.647 2.763 2.620 2.745 151,713 +0.10(+3.69%)
May 26, 2022 2.594 2.709 2.594 2.647 119,165 +0.04(+1.71%)
May 25, 2022 2.585 2.665 2.541 2.603 99,795 +0.01(+0.34%)
May 24, 2022 2.558 2.612 2.514 2.594 194,903 +0.03(+1.04%)
May 23, 2022 2.665 2.665 2.523 2.567 170,385 -0.03(-1.03%)
May 20, 2022 2.656 2.656 2.558 2.594 210,369 -0.04(-1.35%)
May 19, 2022 2.620 2.709 2.589 2.629 109,539 +0.03(+1.02%)
May 18, 2022 2.674 2.674 2.487 2.603 208,338 -0.06(-2.33%)
May 17, 2022 2.576 2.700 2.549 2.665 128,735 +0.06(+2.39%)
May 16, 2022 2.843 2.843 2.549 2.603 475,251 -0.25(-8.72%)
May 13, 2022 2.709 2.887 2.709 2.851 122,910 +0.17(+6.29%)
May 12, 2022 2.709 2.798 2.627 2.683 253,796 -0.09(-3.21%)
May 11, 2022 2.798 2.825 2.709 2.771 262,818 -0.04(-1.58%)
May 10, 2022 2.940 3.019 2.718 2.816 354,805 -0.12(-3.94%)
May 09, 2022 3.162 3.162 2.865 2.931 417,651 -0.28(-8.59%)
May 06, 2022 3.340 3.340 3.198 3.207 178,219 -0.18(-5.25%)
May 05, 2022 3.438 3.438 3.242 3.384 401,363 -0.06(-1.80%)
May 04, 2022 3.278 3.447 3.207 3.447 123,003 +0.17(+5.15%)
May 03, 2022 3.180 3.331 3.127 3.278 66,047 +0.07(+2.22%)
May 02, 2022 3.340 3.341 3.153 3.207 168,437 -0.17(-5.00%)
Apr 29, 2022 3.411 3.464 3.340 3.376 105,796 -0.02(-0.52%)
Apr 28, 2022 3.313 3.438 3.198 3.393 138,056 +0.13(+4.09%)
Apr 27, 2022 3.304 3.348 3.181 3.260 170,912 +0.00(+0.00%)
Apr 26, 2022 3.330 3.330 3.199 3.260 272,164 -0.04(-1.33%)
Apr 25, 2022 3.313 3.354 3.146 3.304 201,098 -0.03(-0.79%)
Apr 22, 2022 3.383 3.383 3.207 3.330 113,677 -0.05(-1.55%)
Apr 21, 2022 3.462 3.497 3.356 3.383 304,462 -0.04(-1.03%)
Apr 20, 2022 3.418 3.444 3.383 3.418 105,508 +0.04(+1.30%)
Apr 19, 2022 3.365 3.418 3.346 3.374 214,167 +0.04(+1.32%)
Apr 18, 2022 3.383 3.409 3.286 3.330 119,326 -0.04(-1.30%)
Apr 14, 2022 3.356 3.392 3.295 3.374 122,210 +0.01(+0.26%)
Apr 13, 2022 3.330 3.383 3.229 3.365 118,130 +0.06(+1.86%)
Apr 12, 2022 3.356 3.392 3.269 3.304 90,950 -0.03(-0.79%)
Apr 11, 2022 3.260 3.368 3.234 3.330 154,923 +0.04(+1.06%)
Apr 08, 2022 3.234 3.383 3.234 3.295 148,938 +0.08(+2.45%)
Apr 07, 2022 3.286 3.318 3.129 3.216 192,838 -0.07(-2.13%)
Apr 06, 2022 3.321 3.368 3.286 3.286 121,940 -0.13(-3.85%)
Apr 05, 2022 3.444 3.470 3.374 3.418 152,655 +0.01(+0.26%)
Apr 04, 2022 3.418 3.479 3.330 3.409 265,538 +0.03(+0.78%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.