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 (%)
Jul 31, 2013 3.883 3.915 3.803 3.835 200,112 -0.02(-0.63%)
Jul 30, 2013 3.827 3.899 3.819 3.859 69,119 +0.06(+1.48%)
Jul 29, 2013 3.972 4.006 3.771 3.803 247,730 -0.18(-4.64%)
Jul 26, 2013 3.859 4.052 3.823 3.988 221,207 +0.10(+2.48%)
Jul 25, 2013 3.803 3.899 3.795 3.891 423,389 +0.07(+1.89%)
Jul 24, 2013 3.851 3.859 3.771 3.819 220,841 -0.02(-0.42%)
Jul 23, 2013 3.859 3.867 3.819 3.835 121,729 -0.01(-0.21%)
Jul 22, 2013 3.819 3.851 3.795 3.843 341,520 +0.06(+1.49%)
Jul 19, 2013 3.803 3.851 3.763 3.787 254,220 -0.01(-0.21%)
Jul 18, 2013 3.755 3.907 3.747 3.795 212,443 +0.06(+1.72%)
Jul 17, 2013 3.819 3.835 3.706 3.731 128,254 -0.07(-1.90%)
Jul 16, 2013 3.723 3.819 3.698 3.803 147,412 +0.07(+1.94%)
Jul 15, 2013 3.594 3.771 3.594 3.731 251,195 +0.15(+4.27%)
Jul 12, 2013 3.578 3.634 3.570 3.578 243,468 +0.01(+0.23%)
Jul 11, 2013 3.481 3.634 3.449 3.570 546,878 +0.14(+3.98%)
Jul 10, 2013 3.497 3.497 3.357 3.433 172,672 -0.06(-1.84%)
Jul 09, 2013 3.497 3.497 3.433 3.497 163,633 +0.04(+1.16%)
Jul 08, 2013 3.417 3.465 3.393 3.457 180,150 +0.06(+1.65%)
Jul 05, 2013 3.377 3.409 3.332 3.401 149,306 +0.08(+2.42%)
Jul 03, 2013 3.321 3.345 3.304 3.321 37,812 +0.00(+0.00%)
Jul 02, 2013 3.288 3.337 3.272 3.321 108,596 +0.06(+1.72%)
Jul 01, 2013 3.256 3.280 3.216 3.264 131,574 +0.05(+1.50%)
Jun 28, 2013 3.216 3.288 3.216 3.216 541,787 +0.04(+1.27%)
Jun 26, 2013 3.176 3.192 3.144 3.176 200,262 +0.03(+1.02%)
Jun 25, 2013 3.128 3.176 3.111 3.144 883,789 +0.05(+1.56%)
Jun 24, 2013 2.983 3.128 2.959 3.095 492,645 +0.07(+2.39%)
Jun 21, 2013 2.967 3.023 2.947 3.023 326,622 +0.08(+2.73%)
Jun 20, 2013 2.902 2.983 2.902 2.943 233,735 -0.03(-1.08%)
Jun 19, 2013 2.927 2.999 2.895 2.975 143,588 +0.04(+1.37%)
Jun 18, 2013 2.975 2.999 2.914 2.935 177,815 -0.04(-1.35%)
Jun 17, 2013 3.047 3.055 2.967 2.975 145,980 -0.02(-0.80%)
Jun 14, 2013 3.039 3.079 2.975 2.999 197,165 -0.04(-1.32%)
Jun 13, 2013 3.128 3.144 3.015 3.039 283,941 -0.08(-2.58%)
Jun 12, 2013 3.128 3.152 3.095 3.120 144,968 +0.02(+0.52%)
Jun 11, 2013 3.248 3.312 3.103 3.103 344,595 -0.18(-5.62%)
Jun 10, 2013 3.176 3.296 3.120 3.288 160,577 +0.14(+4.60%)
Jun 07, 2013 3.224 3.224 3.103 3.144 715,260 -0.07(-2.25%)
Jun 06, 2013 3.208 3.232 3.128 3.216 189,400 +0.01(+0.25%)
Jun 05, 2013 3.272 3.288 3.120 3.208 242,401 -0.08(-2.44%)
Jun 04, 2013 3.312 3.417 3.224 3.288 851,660 +0.00(+0.00%)
Jun 03, 2013 3.111 3.296 3.007 3.288 1,000,135 +0.22(+7.07%)
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%)
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.