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 )

2.750 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, May 17, 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 (%)
Dec 31, 2015 3.554 3.554 3.554 3.554 330,970 -0.02(-0.67%)
Dec 30, 2015 3.594 3.634 3.522 3.578 233,632 -0.02(-0.45%)
Dec 29, 2015 3.465 3.610 3.465 3.594 402,268 +0.10(+3.00%)
Dec 28, 2015 3.546 3.546 3.473 3.489 208,728 -0.06(-1.81%)
Dec 24, 2015 3.538 3.554 3.554 3.554 105,846 -0.01(-0.23%)
Dec 23, 2015 3.650 3.666 3.497 3.562 180,690 -0.06(-1.77%)
Dec 22, 2015 3.618 3.626 3.497 3.626 226,027 +0.01(+0.22%)
Dec 21, 2015 3.714 3.731 3.538 3.618 188,002 -0.12(-3.23%)
Dec 18, 2015 3.803 3.889 3.650 3.739 653,619 -0.06(-1.69%)
Dec 17, 2015 3.964 3.996 3.787 3.803 221,869 -0.16(-4.06%)
Dec 16, 2015 3.827 3.980 3.827 3.964 155,380 +0.14(+3.79%)
Dec 15, 2015 3.747 3.843 3.747 3.819 217,396 +0.05(+1.28%)
Dec 14, 2015 3.915 3.957 3.747 3.771 243,454 -0.18(-4.48%)
Dec 11, 2015 3.980 4.028 3.899 3.948 195,076 -0.12(-2.96%)
Dec 10, 2015 4.068 4.133 4.052 4.068 207,012 +0.00(+0.00%)
Dec 09, 2015 4.012 4.100 4.012 4.068 145,280 +0.02(+0.60%)
Dec 08, 2015 4.004 4.060 3.883 4.044 777,108 +0.02(+0.60%)
Dec 07, 2015 3.835 4.092 3.779 4.020 462,277 +0.22(+5.71%)
Dec 04, 2015 3.867 3.891 3.791 3.803 1,452,443 -0.07(-1.87%)
Dec 03, 2015 3.948 4.036 3.851 3.875 199,430 -0.02(-0.62%)
Dec 02, 2015 4.020 4.029 3.891 3.899 264,356 -0.13(-3.19%)
Dec 01, 2015 4.100 4.100 3.924 4.028 239,848 -0.04(-0.99%)
Nov 30, 2015 4.060 4.125 3.988 4.068 245,156 +0.01(+0.20%)
Nov 27, 2015 4.076 4.092 3.988 4.060 72,079 +0.00(+0.00%)
Nov 25, 2015 3.907 4.060 4.060 4.060 242,537 +0.11(+2.85%)
Nov 24, 2015 3.819 3.956 3.795 3.948 181,810 +0.12(+3.15%)
Nov 23, 2015 3.859 3.899 3.795 3.827 167,562 -0.04(-1.04%)
Nov 20, 2015 3.851 3.940 3.795 3.867 257,567 +0.05(+1.26%)
Nov 19, 2015 3.843 3.899 3.771 3.819 225,371 -0.06(-1.45%)
Nov 18, 2015 3.747 3.883 3.706 3.875 288,590 +0.11(+2.99%)
Nov 17, 2015 3.859 3.883 3.714 3.763 383,448 -0.10(-2.50%)
Nov 16, 2015 3.819 3.875 3.779 3.859 383,489 +0.00(+0.00%)
Nov 13, 2015 3.899 3.924 3.827 3.859 280,426 -0.10(-2.44%)
Nov 12, 2015 3.932 3.988 3.867 3.956 369,609 -0.02(-0.40%)
Nov 11, 2015 3.972 4.012 3.948 3.972 328,829 +0.01(+0.20%)
Nov 10, 2015 4.020 4.068 3.948 3.964 453,042 -0.07(-1.79%)
Nov 09, 2015 4.100 4.149 3.924 4.036 782,918 -0.04(-0.99%)
Nov 06, 2015 4.181 4.181 4.024 4.076 803,975 +0.02(+0.60%)
Nov 05, 2015 4.366 4.366 3.819 4.052 1,971,205 -1.21(-22.94%)
Nov 04, 2015 5.186 5.274 5.113 5.258 155,755 +0.09(+1.71%)
Nov 03, 2015 5.266 5.266 5.081 5.170 336,094 -0.13(-2.43%)
Nov 02, 2015 4.993 5.443 4.993 5.298 409,877 +0.30(+5.95%)
Oct 30, 2015 5.105 5.105 4.945 5.001 195,440 -0.06(-1.27%)
Oct 29, 2015 5.073 5.178 5.025 5.065 153,672 -0.05(-0.94%)
Oct 28, 2015 4.856 5.121 4.792 5.113 205,174 +0.30(+6.18%)
Oct 27, 2015 5.009 5.025 4.792 4.816 131,138 -0.23(-4.47%)
Oct 26, 2015 5.130 5.178 4.962 5.041 88,260 -0.10(-1.88%)
Oct 23, 2015 5.170 5.258 4.969 5.138 202,932 +0.03(+0.63%)
Oct 22, 2015 5.001 5.174 4.888 5.105 235,677 +0.12(+2.42%)
Oct 21, 2015 5.194 5.242 4.945 4.985 198,923 -0.06(-1.27%)
Oct 20, 2015 5.033 5.274 4.953 5.049 371,163 +0.14(+2.95%)
Oct 19, 2015 4.872 4.993 4.864 4.904 111,426 +0.03(+0.66%)
Oct 16, 2015 4.848 4.945 4.808 4.872 169,888 +0.05(+1.00%)
Oct 15, 2015 4.872 4.977 4.663 4.824 601,664 -0.02(-0.50%)
Oct 14, 2015 4.872 4.912 4.792 4.848 109,181 -0.03(-0.66%)
Oct 13, 2015 4.993 5.138 4.880 4.880 198,170 -0.14(-2.72%)
Oct 12, 2015 4.961 5.017 4.896 5.017 130,736 +0.05(+0.97%)
Oct 09, 2015 5.057 5.138 4.969 4.969 129,069 -0.09(-1.75%)
Oct 08, 2015 5.130 5.226 5.025 5.057 178,349 -0.10(-1.87%)
Oct 07, 2015 4.687 5.158 4.687 5.154 220,527 +0.51(+11.09%)
Oct 06, 2015 4.631 4.768 4.615 4.639 229,422 -0.01(-0.17%)
Oct 05, 2015 4.655 4.776 4.599 4.647 107,798 +0.05(+1.05%)
Oct 02, 2015 4.663 4.663 4.527 4.599 125,816 -0.10(-2.05%)
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.