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 +0.080 (+3.00%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 31, 2017 3.015 3.023 2.742 2.774 761,491 -0.24(-8.00%)
Mar 30, 2017 3.128 3.136 2.927 3.015 224,077 -0.09(-2.85%)
Mar 29, 2017 3.071 3.111 3.007 3.103 103,663 +0.02(+0.78%)
Mar 28, 2017 3.023 3.087 3.015 3.079 70,032 +0.02(+0.79%)
Mar 27, 2017 3.031 3.063 2.951 3.055 70,418 +0.04(+1.33%)
Mar 24, 2017 3.015 3.031 2.943 3.015 95,168 +0.01(+0.27%)
Mar 23, 2017 2.951 3.015 2.943 3.007 107,729 +0.03(+1.08%)
Mar 22, 2017 3.015 3.095 2.814 2.975 235,971 -0.04(-1.33%)
Mar 21, 2017 3.304 3.329 3.007 3.015 147,512 -0.27(-8.09%)
Mar 20, 2017 3.304 3.369 3.248 3.280 153,176 +0.14(+4.35%)
Mar 17, 2017 3.256 3.256 3.128 3.144 332,036 -0.08(-2.49%)
Mar 16, 2017 3.280 3.296 3.216 3.224 121,776 -0.03(-0.99%)
Mar 15, 2017 3.168 3.272 3.136 3.256 74,170 +0.10(+3.32%)
Mar 14, 2017 3.337 3.337 3.152 3.152 204,925 -0.21(-6.22%)
Mar 13, 2017 3.256 3.385 3.256 3.361 101,897 +0.06(+1.95%)
Mar 10, 2017 3.337 3.361 3.256 3.296 88,743 +0.02(+0.74%)
Mar 09, 2017 3.256 3.329 3.224 3.272 81,561 -0.03(-0.97%)
Mar 08, 2017 3.417 3.441 3.296 3.304 71,531 -0.11(-3.29%)
Mar 07, 2017 3.530 3.530 3.417 3.417 71,178 -0.09(-2.52%)
Mar 06, 2017 3.546 3.546 3.441 3.505 100,198 -0.03(-0.91%)
Mar 03, 2017 3.473 3.578 3.385 3.538 131,060 +0.07(+2.09%)
Mar 02, 2017 3.296 3.489 3.264 3.465 134,061 +0.14(+4.11%)
Mar 01, 2017 3.296 3.361 3.272 3.329 193,915 +0.10(+2.99%)
Feb 28, 2017 3.393 3.409 3.216 3.232 141,657 -0.19(-5.63%)
Feb 27, 2017 3.473 3.497 3.417 3.425 111,390 -0.08(-2.29%)
Feb 24, 2017 3.473 3.513 3.433 3.505 95,608 -0.01(-0.23%)
Feb 23, 2017 3.602 3.610 3.497 3.513 112,656 -0.06(-1.58%)
Feb 22, 2017 3.843 3.883 3.497 3.570 159,159 -0.18(-4.93%)
Feb 21, 2017 3.803 3.819 3.714 3.755 142,025 -0.05(-1.27%)
Feb 17, 2017 3.803 3.803 3.803 0 -0.01(-0.21%)
Feb 16, 2017 3.811 3.851 3.747 3.811 95,712 -0.01(-0.21%)
Feb 15, 2017 3.819 3.875 3.795 3.819 110,767 +0.00(+0.00%)
Feb 14, 2017 3.779 3.819 3.779 3.819 155,385 +0.02(+0.42%)
Feb 13, 2017 3.787 3.875 3.779 3.803 145,091 +0.02(+0.42%)
Feb 10, 2017 3.626 3.819 3.570 3.787 110,336 +0.22(+6.08%)
Feb 09, 2017 3.538 3.626 3.513 3.570 100,424 +0.06(+1.83%)
Feb 08, 2017 3.562 3.618 3.497 3.505 155,864 -0.08(-2.24%)
Feb 07, 2017 3.723 3.747 3.578 3.586 60,506 -0.10(-2.83%)
Feb 06, 2017 3.787 3.819 3.674 3.690 82,842 -0.08(-2.13%)
Feb 03, 2017 3.803 3.819 3.763 3.771 76,488 +0.01(+0.21%)
Feb 02, 2017 3.819 3.940 3.747 3.763 91,685 -0.05(-1.27%)
Feb 01, 2017 3.803 3.851 3.763 3.811 70,592 +0.02(+0.64%)
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%)
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.