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 )

2.690 +0.040 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2013 1.851 1.900 1.752 1.842 472,783 -0.02(-0.88%)
Feb 27, 2013 1.777 1.900 1.777 1.859 106,281 +0.08(+4.61%)
Feb 26, 2013 1.916 1.949 1.760 1.777 381,387 -0.16(-8.44%)
Feb 22, 2013 1.957 1.990 1.908 1.941 177,123 +0.00(+0.00%)
Feb 21, 2013 1.932 2.088 1.932 1.941 180,414 +0.02(+0.85%)
Feb 20, 2013 1.965 1.990 1.908 1.924 186,982 -0.04(-2.08%)
Feb 19, 2013 1.949 1.965 1.908 1.965 149,685 +0.02(+0.84%)
Feb 15, 2013 1.949 1.957 1.875 1.949 130,358 +0.02(+1.28%)
Feb 14, 2013 1.867 1.982 1.859 1.924 69,247 +0.06(+3.07%)
Feb 13, 2013 1.875 1.891 1.859 1.867 101,856 -0.01(-0.44%)
Feb 12, 2013 1.900 1.916 1.859 1.875 219,181 -0.02(-1.29%)
Feb 11, 2013 1.932 1.965 1.891 1.900 321,416 -0.03(-1.69%)
Feb 08, 2013 1.965 2.014 1.924 1.932 116,619 -0.02(-1.26%)
Feb 07, 2013 2.039 2.050 1.924 1.957 143,724 -0.09(-4.40%)
Feb 06, 2013 2.047 2.088 1.990 2.047 177,127 +0.07(+3.31%)
Feb 04, 2013 2.055 2.055 1.965 1.982 104,445 -0.08(-3.97%)
Feb 01, 2013 1.998 2.063 1.965 2.063 180,477 +0.11(+5.44%)
Jan 31, 2013 1.982 2.006 1.957 1.957 77,540 -0.03(-1.65%)
Jan 30, 2013 1.990 2.006 1.957 1.990 127,508 -0.01(-0.41%)
Jan 29, 2013 2.039 2.080 1.982 1.998 129,560 -0.05(-2.40%)
Jan 28, 2013 2.072 2.104 1.998 2.047 192,950 -0.02(-0.79%)
Jan 25, 2013 2.170 2.170 2.031 2.063 190,126 -0.06(-2.70%)
Jan 24, 2013 1.982 2.145 1.982 2.121 433,311 +0.15(+7.47%)
Jan 23, 2013 1.949 1.982 1.941 1.973 189,094 +0.03(+1.69%)
Jan 22, 2013 1.924 1.957 1.908 1.941 109,619 +0.01(+0.42%)
Jan 18, 2013 1.973 1.977 1.916 1.932 166,150 -0.05(-2.48%)
Jan 17, 2013 2.006 2.022 1.965 1.982 79,441 -0.01(-0.41%)
Jan 16, 2013 2.047 2.096 1.990 1.990 52,866 -0.07(-3.57%)
Jan 15, 2013 2.088 2.121 2.055 2.063 86,630 -0.05(-2.33%)
Jan 14, 2013 2.088 2.113 2.031 2.113 180,535 +0.02(+0.78%)
Jan 11, 2013 2.154 2.162 2.096 2.096 73,569 -0.05(-2.29%)
Jan 10, 2013 2.170 2.178 2.137 2.145 44,368 -0.01(-0.38%)
Jan 09, 2013 2.186 2.211 2.145 2.154 52,163 -0.02(-0.75%)
Jan 08, 2013 2.219 2.260 2.162 2.170 161,675 -0.04(-1.85%)
Jan 07, 2013 2.194 2.260 2.194 2.211 146,639 +0.00(+0.00%)
Jan 04, 2013 2.162 2.227 2.162 2.211 169,802 +0.07(+3.05%)
Jan 03, 2013 2.301 2.301 2.121 2.145 164,864 -0.13(-5.76%)
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.