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 )

2.670 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Jan 31, 2024 2.985 3.005 2.828 2.897 240,013 -0.09(-2.96%)
Jan 30, 2024 3.005 3.034 2.975 2.985 111,702 -0.05(-1.62%)
Jan 29, 2024 3.005 3.053 2.937 3.034 248,169 +0.07(+2.28%)
Jan 26, 2024 2.918 2.995 2.918 2.966 103,887 +0.02(+0.66%)
Jan 25, 2024 2.918 2.947 2.894 2.947 84,143 +0.07(+2.35%)
Jan 24, 2024 2.908 2.918 2.879 2.879 118,682 +0.03(+1.02%)
Jan 23, 2024 2.812 2.899 2.812 2.850 139,648 +0.01(+0.34%)
Jan 22, 2024 2.850 2.903 2.802 2.841 136,565 +0.00(+0.00%)
Jan 19, 2024 2.928 2.928 2.821 2.841 146,146 -0.04(-1.34%)
Jan 18, 2024 2.957 2.957 2.841 2.879 81,138 -0.05(-1.65%)
Jan 17, 2024 2.966 3.015 2.918 2.928 79,123 -0.09(-2.88%)
Jan 16, 2024 2.986 3.082 2.986 3.015 154,970 +0.02(+0.65%)
Jan 12, 2024 2.995 3.024 2.889 2.995 192,797 +0.03(+0.98%)
Jan 11, 2024 2.792 3.015 2.715 2.966 437,026 +0.18(+6.60%)
Jan 10, 2024 2.821 2.860 2.783 2.783 180,917 -0.03(-1.03%)
Jan 09, 2024 2.899 2.899 2.802 2.812 189,720 -0.12(-3.96%)
Jan 08, 2024 2.995 2.995 2.908 2.928 138,362 -0.04(-1.30%)
Jan 05, 2024 3.015 3.044 2.928 2.966 109,081 -0.05(-1.60%)
Jan 04, 2024 3.092 3.111 2.995 3.015 112,049 -0.05(-1.58%)
Jan 03, 2024 3.140 3.140 3.034 3.063 147,480 -0.09(-2.76%)
Jan 02, 2024 3.189 3.208 3.121 3.150 103,817 -0.02(-0.61%)
Dec 29, 2023 3.024 3.169 3.024 3.169 164,974 +0.14(+4.46%)
Dec 28, 2023 3.189 3.189 3.015 3.034 78,419 -0.14(-4.56%)
Dec 27, 2023 3.208 3.227 3.121 3.179 125,310 +0.01(+0.30%)
Dec 26, 2023 3.073 3.189 3.073 3.169 84,015 +0.12(+3.80%)
Dec 22, 2023 2.966 3.062 2.928 3.053 162,144 +0.11(+3.61%)
Dec 21, 2023 2.928 2.947 2.860 2.947 79,229 +0.06(+2.01%)
Dec 20, 2023 2.879 2.947 2.850 2.889 124,443 +0.01(+0.34%)
Dec 19, 2023 2.899 2.899 2.860 2.879 59,749 +0.00(+0.00%)
Dec 18, 2023 2.899 2.899 2.783 2.879 111,485 -0.01(-0.33%)
Dec 15, 2023 2.889 2.891 2.821 2.889 114,287 +0.04(+1.36%)
Dec 14, 2023 2.860 2.899 2.792 2.850 137,562 +0.04(+1.37%)
Dec 13, 2023 2.667 2.812 2.667 2.812 365,095 +0.14(+5.05%)
Dec 12, 2023 2.802 2.870 2.667 2.677 174,021 -0.14(-4.81%)
Dec 11, 2023 2.850 2.880 2.802 2.812 72,221 -0.05(-1.69%)
Dec 08, 2023 2.879 2.912 2.850 2.860 60,046 -0.04(-1.33%)
Dec 07, 2023 2.918 2.933 2.850 2.899 113,066 -0.05(-1.64%)
Dec 06, 2023 2.937 2.976 2.908 2.947 66,423 +0.06(+2.01%)
Dec 05, 2023 2.841 2.947 2.841 2.889 147,806 +0.05(+1.70%)
Dec 04, 2023 2.850 2.870 2.793 2.841 128,136 -0.01(-0.34%)
Dec 01, 2023 2.744 2.870 2.734 2.850 167,127 +0.12(+4.24%)
Nov 30, 2023 2.773 2.801 2.715 2.734 84,060 -0.02(-0.70%)
Nov 29, 2023 2.850 2.850 2.710 2.754 192,203 -0.03(-1.04%)
Nov 28, 2023 2.821 2.841 2.773 2.783 71,307 -0.02(-0.69%)
Nov 27, 2023 2.783 2.879 2.763 2.802 129,280 +0.05(+1.75%)
Nov 24, 2023 2.773 2.792 2.696 2.754 80,565 +0.00(+0.00%)
Nov 22, 2023 2.744 2.783 2.734 2.754 56,776 +0.00(+0.00%)
Nov 21, 2023 2.763 2.821 2.734 2.754 103,385 +0.01(+0.35%)
Nov 20, 2023 2.734 2.788 2.725 2.744 64,176 +0.01(+0.35%)
Nov 17, 2023 2.744 2.812 2.734 2.734 82,480 -0.03(-1.05%)
Nov 16, 2023 2.677 2.802 2.674 2.763 128,795 +0.11(+4.00%)
Nov 15, 2023 2.686 2.754 2.561 2.657 208,712 -0.03(-1.08%)
Nov 14, 2023 2.628 2.754 2.628 2.686 179,042 +0.13(+4.91%)
Nov 13, 2023 2.561 2.609 2.551 2.561 76,184 -0.03(-1.12%)
Nov 10, 2023 2.590 2.657 2.570 2.590 119,607 -0.01(-0.37%)
Nov 09, 2023 2.648 2.686 2.570 2.599 173,162 -0.07(-2.54%)
Nov 08, 2023 2.561 2.677 2.532 2.667 156,116 +0.11(+4.15%)
Nov 07, 2023 2.580 2.599 2.551 2.561 162,107 -0.01(-0.38%)
Nov 06, 2023 2.754 2.754 2.570 2.570 356,357 -0.22(-7.96%)
Nov 03, 2023 2.686 2.831 2.619 2.792 145,157 +0.01(+0.35%)
Nov 02, 2023 2.792 2.799 2.734 2.783 153,519 +0.01(+0.35%)
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.