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 )

2.680 -0.030 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2017 3.723 3.819 3.626 3.787 64,159 +0.02(+0.43%)
Jan 30, 2017 3.795 3.811 3.682 3.771 98,531 -0.10(-2.49%)
Jan 27, 2017 3.924 3.988 3.819 3.867 88,869 -0.06(-1.64%)
Jan 26, 2017 4.044 4.060 3.907 3.932 46,182 -0.08(-2.00%)
Jan 25, 2017 4.020 4.060 3.948 4.012 179,045 +0.03(+0.81%)
Jan 24, 2017 4.004 4.072 3.907 3.980 155,639 +0.00(+0.00%)
Jan 23, 2017 3.996 4.028 3.899 3.980 122,411 -0.04(-1.00%)
Jan 20, 2017 3.891 4.028 3.891 4.020 180,244 +0.11(+2.88%)
Jan 19, 2017 4.092 4.092 3.883 3.907 160,711 -0.14(-3.38%)
Jan 18, 2017 4.084 4.084 4.020 4.044 46,272 +0.03(+0.80%)
Jan 17, 2017 4.149 4.197 3.972 4.012 92,414 -0.14(-3.48%)
Jan 13, 2017 4.157 4.157 4.157 0 +0.04(+0.98%)
Jan 12, 2017 4.301 4.326 4.020 4.116 77,649 -0.13(-3.03%)
Jan 11, 2017 4.157 4.253 4.060 4.245 75,937 +0.10(+2.52%)
Jan 10, 2017 4.036 4.181 3.940 4.141 99,771 +0.10(+2.39%)
Jan 09, 2017 4.125 4.133 4.036 4.044 104,698 -0.04(-0.98%)
Jan 06, 2017 4.342 4.342 4.052 4.084 91,058 -0.24(-5.58%)
Jan 05, 2017 4.382 4.430 4.301 4.326 165,372 -0.05(-1.10%)
Jan 04, 2017 4.309 4.462 4.300 4.374 168,889 +0.06(+1.49%)
Jan 03, 2017 4.189 4.334 4.020 4.309 264,652 +0.23(+5.51%)
Dec 30, 2016 4.084 4.084 4.084 0 +0.13(+3.25%)
Dec 29, 2016 3.940 4.004 3.867 3.956 131,036 +0.00(+0.00%)
Dec 28, 2016 4.060 4.060 3.907 3.956 65,222 -0.10(-2.38%)
Dec 27, 2016 3.980 4.100 3.972 4.052 104,137 +0.06(+1.41%)
Dec 23, 2016 3.996 3.996 3.996 0 +0.08(+2.05%)
Dec 22, 2016 3.932 3.980 3.888 3.915 67,109 -0.05(-1.22%)
Dec 21, 2016 4.020 4.020 3.867 3.964 145,125 -0.06(-1.60%)
Dec 20, 2016 4.044 4.100 3.980 4.028 119,990 +0.02(+0.60%)
Dec 19, 2016 3.907 4.020 3.827 4.004 115,285 +0.14(+3.53%)
Dec 16, 2016 3.859 4.028 3.827 3.867 836,199 -0.01(-0.21%)
Dec 15, 2016 3.851 3.972 3.851 3.875 166,775 +0.03(+0.84%)
Dec 14, 2016 3.924 4.004 3.795 3.843 95,533 -0.09(-2.25%)
Dec 13, 2016 4.044 4.052 3.907 3.932 84,262 -0.04(-1.01%)
Dec 12, 2016 3.964 4.020 3.891 3.972 107,855 -0.01(-0.20%)
Dec 09, 2016 3.899 3.980 3.827 3.980 95,052 +0.10(+2.70%)
Dec 08, 2016 3.859 3.899 3.771 3.875 125,057 +0.03(+0.84%)
Dec 07, 2016 3.907 3.940 3.835 3.843 145,696 -0.03(-0.83%)
Dec 06, 2016 3.859 3.899 3.771 3.875 134,461 +0.06(+1.47%)
Dec 05, 2016 3.658 3.843 3.642 3.819 125,010 +0.17(+4.63%)
Dec 02, 2016 3.698 3.771 3.618 3.650 72,595 -0.03(-0.87%)
Dec 01, 2016 3.570 3.747 3.570 3.682 130,910 +0.10(+2.69%)
Nov 30, 2016 3.843 3.867 3.578 3.586 130,339 -0.20(-5.31%)
Nov 29, 2016 3.779 3.859 3.763 3.787 73,706 +0.05(+1.29%)
Nov 28, 2016 3.851 3.867 3.739 3.739 126,333 -0.11(-2.92%)
Nov 25, 2016 3.779 3.875 3.731 3.851 48,745 +0.07(+1.91%)
Nov 23, 2016 3.779 3.779 3.779 0 +0.04(+1.08%)
Nov 22, 2016 3.602 3.739 3.578 3.739 82,314 +0.14(+4.03%)
Nov 21, 2016 3.554 3.618 3.538 3.594 103,614 +0.03(+0.90%)
Nov 18, 2016 3.481 3.570 3.417 3.562 220,256 +0.06(+1.84%)
Nov 17, 2016 3.489 3.530 3.417 3.497 96,365 +0.06(+1.64%)
Nov 16, 2016 3.401 3.505 3.401 3.441 84,183 +0.00(+0.00%)
Nov 15, 2016 3.481 3.513 3.401 3.441 68,238 -0.02(-0.70%)
Nov 14, 2016 3.618 3.689 3.377 3.465 220,274 -0.04(-1.15%)
Nov 11, 2016 3.103 3.562 3.103 3.505 371,523 +0.39(+12.66%)
Nov 10, 2016 3.128 3.200 2.975 3.111 268,133 +0.02(+0.52%)
Nov 09, 2016 2.959 3.144 2.879 3.095 265,536 +0.05(+1.58%)
Nov 08, 2016 2.830 3.095 2.830 3.047 145,037 +0.23(+8.29%)
Nov 07, 2016 2.822 2.822 2.718 2.814 121,819 +0.08(+2.94%)
Nov 04, 2016 2.790 2.854 2.734 2.734 114,975 -0.05(-1.73%)
Nov 03, 2016 2.798 2.839 2.742 2.782 93,972 +0.17(+6.46%)
Nov 02, 2016 2.718 2.734 2.613 2.613 82,451 -0.11(-4.13%)
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.