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 )

2.640 -0.030 (-1.12%)
Streaming Delayed Price Updated: 2:04 PM EDT, Apr 30, 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 (%)
Apr 29, 2016 3.385 3.417 3.280 3.312 160,588 -0.10(-3.06%)
Apr 28, 2016 3.425 3.513 3.401 3.417 140,359 -0.01(-0.23%)
Apr 27, 2016 3.497 3.554 3.417 3.425 136,195 -0.10(-2.74%)
Apr 26, 2016 3.417 3.546 3.385 3.522 228,034 +0.10(+3.06%)
Apr 25, 2016 3.465 3.465 3.337 3.417 198,779 -0.09(-2.52%)
Apr 22, 2016 3.417 3.530 3.417 3.505 121,997 +0.09(+2.59%)
Apr 21, 2016 3.377 3.449 3.304 3.417 263,039 +0.02(+0.71%)
Apr 20, 2016 3.417 3.465 3.377 3.393 99,624 -0.02(-0.71%)
Apr 19, 2016 3.329 3.489 3.329 3.417 241,685 +0.07(+2.16%)
Apr 18, 2016 3.385 3.385 3.280 3.345 144,504 -0.04(-1.19%)
Apr 15, 2016 3.312 3.401 3.312 3.385 102,633 +0.06(+1.94%)
Apr 14, 2016 3.361 3.361 3.248 3.321 182,603 -0.04(-1.20%)
Apr 13, 2016 3.296 3.385 3.270 3.361 180,499 +0.09(+2.70%)
Apr 12, 2016 3.103 3.296 3.055 3.272 308,702 +0.21(+6.82%)
Apr 11, 2016 3.136 3.240 3.047 3.063 291,086 -0.13(-4.03%)
Apr 08, 2016 3.144 3.264 3.136 3.192 162,592 +0.06(+2.06%)
Apr 07, 2016 3.256 3.264 3.111 3.128 212,760 -0.16(-4.89%)
Apr 06, 2016 3.095 3.296 3.023 3.288 614,872 +0.20(+6.51%)
Apr 05, 2016 3.216 3.240 3.071 3.087 322,237 -0.18(-5.65%)
Apr 04, 2016 3.417 3.457 3.256 3.272 393,599 -0.10(-2.86%)
Apr 01, 2016 3.578 3.578 3.345 3.369 270,386 -0.25(-6.89%)
Mar 31, 2016 3.489 3.642 3.489 3.618 1,140,885 +0.12(+3.45%)
Mar 30, 2016 3.345 3.530 3.345 3.497 341,745 +0.15(+4.57%)
Mar 29, 2016 3.248 3.377 3.232 3.345 530,924 +0.07(+2.21%)
Mar 28, 2016 3.401 3.401 3.240 3.272 307,781 -0.08(-2.40%)
Mar 24, 2016 3.280 3.353 3.353 3.353 265,423 +0.07(+2.21%)
Mar 23, 2016 3.312 3.349 3.272 3.280 418,283 -0.03(-0.97%)
Mar 22, 2016 3.329 3.385 3.312 3.312 388,586 -0.04(-1.20%)
Mar 21, 2016 3.184 3.401 3.184 3.353 533,753 +0.14(+4.25%)
Mar 18, 2016 3.248 3.304 3.208 3.216 567,921 -0.02(-0.74%)
Mar 17, 2016 3.184 3.280 3.152 3.240 470,323 +0.06(+1.77%)
Mar 16, 2016 3.152 3.200 3.136 3.184 448,744 +0.03(+1.02%)
Mar 15, 2016 3.152 3.200 3.120 3.152 607,908 -0.02(-0.76%)
Mar 14, 2016 3.160 3.208 3.103 3.176 771,190 +0.05(+1.54%)
Mar 11, 2016 3.136 3.152 3.087 3.128 744,710 +0.04(+1.30%)
Mar 10, 2016 3.079 3.095 3.046 3.087 705,541 +0.02(+0.79%)
Mar 09, 2016 3.023 3.079 3.023 3.063 866,962 +0.06(+1.87%)
Mar 08, 2016 3.055 3.087 2.935 3.007 4,357,543 -0.03(-1.06%)
Mar 07, 2016 3.039 3.136 3.007 3.039 759,720 +0.02(+0.80%)
Mar 04, 2016 2.919 3.095 2.919 3.015 601,011 +0.11(+3.88%)
Mar 03, 2016 2.902 2.935 2.862 2.902 814,789 +0.00(+0.00%)
Mar 02, 2016 2.870 2.951 2.870 2.902 357,780 +0.02(+0.56%)
Mar 01, 2016 2.846 2.910 2.806 2.886 170,932 +0.07(+2.57%)
Feb 29, 2016 2.790 2.862 2.758 2.814 304,589 +0.00(+0.00%)
Feb 26, 2016 2.758 2.886 2.750 2.814 128,344 +0.06(+2.04%)
Feb 25, 2016 2.774 2.814 2.693 2.758 185,562 -0.02(-0.58%)
Feb 24, 2016 2.878 2.878 2.645 2.774 255,199 -0.23(-7.75%)
Feb 23, 2016 3.031 3.031 2.959 3.007 101,418 +0.00(+0.00%)
Feb 22, 2016 3.055 3.099 3.007 3.007 236,187 +0.02(+0.81%)
Feb 19, 2016 2.943 3.023 2.886 2.983 137,968 +0.05(+1.64%)
Feb 18, 2016 2.951 2.991 2.890 2.935 128,323 -0.02(-0.54%)
Feb 17, 2016 2.902 2.991 2.886 2.951 217,254 +0.03(+1.10%)
Feb 16, 2016 2.846 2.919 2.814 2.919 110,511 +0.10(+3.71%)
Feb 12, 2016 2.750 2.814 2.814 2.814 167,164 +0.10(+3.55%)
Feb 11, 2016 2.870 2.886 2.677 2.718 126,849 -0.22(-7.40%)
Feb 10, 2016 2.854 2.991 2.846 2.935 216,138 +0.10(+3.40%)
Feb 09, 2016 2.814 2.894 2.774 2.838 235,254 +0.06(+2.02%)
Feb 08, 2016 2.742 2.814 2.685 2.782 147,979 +0.00(+0.00%)
Feb 05, 2016 2.894 2.991 2.774 2.782 275,555 -0.15(-5.21%)
Feb 04, 2016 2.894 3.103 2.894 2.935 223,100 +0.02(+0.83%)
Feb 03, 2016 2.975 2.975 2.806 2.910 170,316 -0.02(-0.82%)
Feb 02, 2016 2.935 2.951 2.862 2.935 167,583 -0.06(-2.14%)
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.