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 )

2.740 -0.030 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2014 6.411 6.567 6.297 6.461 306,680 +0.15(+2.33%)
Feb 27, 2014 6.117 6.313 6.076 6.313 223,785 +0.16(+2.53%)
Feb 26, 2014 6.559 6.673 5.773 6.158 648,736 -0.11(-1.70%)
Feb 25, 2014 6.190 6.280 6.117 6.264 213,425 +0.07(+1.19%)
Feb 24, 2014 6.166 6.239 6.125 6.190 330,653 +0.02(+0.40%)
Feb 21, 2014 6.076 6.207 5.969 6.166 249,512 +0.12(+2.03%)
Feb 20, 2014 5.904 6.043 5.814 6.043 127,834 +0.16(+2.79%)
Feb 19, 2014 6.068 6.133 5.781 5.879 239,554 -0.24(-3.88%)
Feb 18, 2014 5.830 6.133 5.806 6.117 239,825 +0.28(+4.77%)
Feb 14, 2014 5.896 5.838 5.838 5.838 229,839 -0.05(-0.83%)
Feb 13, 2014 5.781 5.953 5.740 5.887 93,869 +0.07(+1.13%)
Feb 12, 2014 5.806 5.994 5.748 5.822 147,110 +0.02(+0.28%)
Feb 11, 2014 5.863 5.920 5.785 5.806 204,800 -0.07(-1.12%)
Feb 10, 2014 5.879 5.879 5.715 5.871 198,603 +0.01(+0.14%)
Feb 07, 2014 5.740 5.863 5.699 5.863 215,278 +0.14(+2.43%)
Feb 06, 2014 5.576 5.748 5.527 5.724 275,559 +0.20(+3.56%)
Feb 05, 2014 5.732 5.732 5.396 5.527 314,059 -0.22(-3.85%)
Feb 04, 2014 5.781 5.822 5.609 5.748 325,749 +0.03(+0.57%)
Feb 03, 2014 6.215 6.215 5.560 5.715 394,748 -0.49(-7.92%)
Jan 31, 2014 6.043 6.428 5.912 6.207 497,204 +0.02(+0.40%)
Jan 30, 2014 5.822 6.239 5.601 6.182 462,982 +0.39(+6.79%)
Jan 29, 2014 5.756 6.018 5.740 5.789 353,952 -0.01(-0.14%)
Jan 28, 2014 5.855 5.871 5.634 5.797 322,136 -0.03(-0.56%)
Jan 27, 2014 5.781 5.871 5.527 5.830 362,438 +0.11(+1.86%)
Jan 24, 2014 5.953 5.986 5.625 5.724 302,040 -0.29(-4.90%)
Jan 23, 2014 6.190 6.207 5.953 6.018 240,943 -0.17(-2.78%)
Jan 22, 2014 6.223 6.252 6.051 6.190 254,212 -0.01(-0.13%)
Jan 21, 2014 6.223 6.371 6.149 6.199 288,719 -0.02(-0.26%)
Jan 17, 2014 6.608 6.215 6.215 6.215 573,866 -0.42(-6.30%)
Jan 16, 2014 6.575 6.633 6.526 6.633 254,712 +0.08(+1.25%)
Jan 15, 2014 6.502 6.608 6.436 6.551 297,179 +0.05(+0.76%)
Jan 14, 2014 6.420 6.526 6.387 6.502 213,985 +0.13(+2.06%)
Jan 13, 2014 6.788 6.845 6.289 6.371 378,047 -0.41(-6.04%)
Jan 10, 2014 6.813 6.968 6.690 6.780 314,901 +0.00(+0.00%)
Jan 09, 2014 6.788 6.837 6.768 6.780 172,344 +0.01(+0.12%)
Jan 08, 2014 6.845 6.862 6.673 6.772 264,902 -0.08(-1.19%)
Jan 07, 2014 6.780 6.918 6.739 6.854 332,037 +0.12(+1.82%)
Jan 06, 2014 6.673 6.870 6.673 6.731 517,367 +0.07(+0.98%)
Jan 03, 2014 6.616 6.755 6.592 6.665 158,349 +0.05(+0.74%)
Jan 02, 2014 6.739 6.755 6.510 6.616 390,114 -0.11(-1.70%)
Dec 31, 2013 6.673 6.731 6.731 6.731 301,649 +0.07(+1.11%)
Dec 30, 2013 6.502 6.690 6.461 6.657 377,639 +0.13(+2.01%)
Dec 27, 2013 6.518 6.633 6.403 6.526 194,925 +0.05(+0.76%)
Dec 26, 2013 6.510 6.690 6.469 6.477 382,957 -0.01(-0.13%)
Dec 24, 2013 6.755 6.870 6.387 6.485 731,126 -0.24(-3.53%)
Dec 23, 2013 6.592 6.895 6.510 6.723 415,987 +0.14(+2.11%)
Dec 20, 2013 6.526 6.633 6.297 6.583 597,866 +0.08(+1.26%)
Dec 19, 2013 6.510 6.559 6.371 6.502 244,379 -0.01(-0.13%)
Dec 18, 2013 6.542 6.575 6.256 6.510 247,612 +0.00(+0.00%)
Dec 17, 2013 6.657 6.682 6.231 6.510 470,559 -0.16(-2.45%)
Dec 16, 2013 6.829 6.854 6.624 6.673 301,839 -0.16(-2.40%)
Dec 13, 2013 6.682 6.936 6.633 6.837 450,976 +0.22(+3.34%)
Dec 12, 2013 6.723 6.804 6.568 6.616 263,421 -0.12(-1.82%)
Dec 11, 2013 7.083 7.148 6.682 6.739 327,036 -0.32(-4.52%)
Dec 10, 2013 7.107 7.247 7.026 7.058 345,936 -0.02(-0.35%)
Dec 09, 2013 7.386 7.656 7.050 7.083 435,848 -0.24(-3.24%)
Dec 06, 2013 7.083 7.353 7.034 7.320 1,075,227 +0.28(+3.95%)
Dec 05, 2013 6.993 7.083 6.854 7.042 421,164 +0.02(+0.35%)
Dec 04, 2013 6.600 7.067 6.600 7.017 333,128 +0.37(+5.54%)
Dec 03, 2013 6.936 7.083 6.575 6.649 602,464 -0.29(-4.25%)
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.