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 )

2.760 +0.020 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2017 3.349 3.439 3.316 3.406 91,750 +0.06(+1.71%)
Jun 29, 2017 3.455 3.488 3.308 3.349 71,509 -0.10(-2.85%)
Jun 28, 2017 3.578 3.578 3.431 3.447 198,692 -0.10(-2.77%)
Jun 27, 2017 3.627 3.627 3.529 3.546 101,205 -0.07(-2.04%)
Jun 26, 2017 3.627 3.644 3.562 3.619 91,375 +0.00(+0.00%)
Jun 23, 2017 3.595 3.644 3.570 3.619 225,748 +0.03(+0.91%)
Jun 22, 2017 3.562 3.611 3.553 3.586 96,427 +0.02(+0.69%)
Jun 21, 2017 3.554 3.726 3.529 3.562 139,436 +0.01(+0.23%)
Jun 20, 2017 3.562 3.619 3.529 3.554 134,572 +0.00(+0.00%)
Jun 19, 2017 3.505 3.562 3.415 3.554 159,456 +0.09(+2.60%)
Jun 16, 2017 3.398 3.468 3.357 3.464 282,453 +0.00(+0.00%)
Jun 15, 2017 3.333 3.505 3.333 3.464 107,111 +0.09(+2.67%)
Jun 14, 2017 3.439 3.464 3.324 3.374 239,193 -0.07(-1.90%)
Jun 13, 2017 3.505 3.537 3.316 3.439 274,418 -0.02(-0.71%)
Jun 12, 2017 3.341 3.513 3.333 3.464 290,971 +0.14(+4.19%)
Jun 09, 2017 3.275 3.365 3.243 3.324 163,997 +0.07(+2.01%)
Jun 08, 2017 3.169 3.275 3.136 3.259 213,709 +0.09(+2.84%)
Jun 07, 2017 3.013 3.193 2.997 3.169 309,845 +0.16(+5.16%)
Jun 06, 2017 2.850 3.062 2.850 3.013 130,735 +0.12(+4.25%)
Jun 05, 2017 2.899 3.030 2.874 2.890 188,853 +0.02(+0.86%)
Jun 02, 2017 2.817 2.948 2.809 2.866 144,571 +0.07(+2.34%)
Jun 01, 2017 2.710 2.809 2.686 2.800 94,046 +0.09(+3.32%)
May 31, 2017 2.694 2.735 2.661 2.710 137,776 +0.02(+0.61%)
May 30, 2017 2.628 2.735 2.628 2.694 74,493 +0.04(+1.54%)
May 26, 2017 2.669 2.710 2.604 2.653 136,285 -0.03(-1.22%)
May 25, 2017 2.719 2.792 2.686 2.686 118,098 -0.03(-1.20%)
May 24, 2017 2.768 2.841 2.694 2.719 122,359 -0.08(-2.92%)
May 23, 2017 2.776 2.809 2.710 2.800 83,300 +0.04(+1.48%)
May 22, 2017 2.800 2.866 2.751 2.759 67,248 -0.07(-2.32%)
May 19, 2017 2.866 2.948 2.817 2.825 119,823 -0.05(-1.71%)
May 18, 2017 2.907 2.948 2.833 2.874 93,742 -0.03(-1.13%)
May 17, 2017 3.030 3.039 2.907 2.907 132,421 -0.19(-6.08%)
May 16, 2017 3.144 3.144 3.062 3.095 236,732 -0.05(-1.56%)
May 15, 2017 3.062 3.152 3.062 3.144 179,561 +0.07(+2.13%)
May 12, 2017 2.981 3.103 2.940 3.079 232,396 +0.07(+2.45%)
May 11, 2017 2.899 3.030 2.866 3.005 145,524 +0.08(+2.80%)
May 10, 2017 2.743 2.964 2.743 2.923 196,810 +0.14(+5.00%)
May 09, 2017 2.768 2.850 2.743 2.784 252,576 +0.02(+0.59%)
May 08, 2017 2.784 2.825 2.751 2.768 161,580 +0.04(+1.50%)
May 05, 2017 2.653 2.751 2.612 2.727 567,985 +0.08(+3.10%)
May 04, 2017 2.735 2.751 2.596 2.645 373,290 -0.07(-2.71%)
May 03, 2017 3.112 3.144 2.642 2.719 220,374 -0.33(-10.75%)
May 02, 2017 3.046 3.071 3.013 3.046 152,474 +0.04(+1.36%)
May 01, 2017 3.030 3.062 2.972 3.005 127,883 -0.01(-0.27%)
Apr 28, 2017 3.030 3.046 2.956 3.013 150,316 -0.01(-0.27%)
Apr 27, 2017 2.981 3.067 2.956 3.021 105,276 +0.02(+0.55%)
Apr 26, 2017 2.866 3.046 2.866 3.005 180,817 +0.13(+4.56%)
Apr 25, 2017 2.972 3.005 2.874 2.874 161,675 -0.07(-2.23%)
Apr 24, 2017 2.882 2.989 2.850 2.940 135,880 +0.07(+2.28%)
Apr 21, 2017 2.825 2.890 2.800 2.874 146,710 +0.04(+1.45%)
Apr 20, 2017 2.850 2.874 2.809 2.833 127,140 -0.02(-0.86%)
Apr 19, 2017 2.825 2.874 2.784 2.858 87,255 +0.06(+2.05%)
Apr 18, 2017 2.727 2.800 2.694 2.800 99,909 +0.05(+1.79%)
Apr 17, 2017 2.825 2.833 2.719 2.751 139,233 -0.10(-3.45%)
Apr 13, 2017 2.833 2.915 2.809 2.850 136,404 +0.00(+0.00%)
Apr 12, 2017 2.915 2.923 2.792 2.850 97,195 -0.04(-1.42%)
Apr 11, 2017 2.931 2.931 2.833 2.890 96,703 -0.06(-1.94%)
Apr 10, 2017 2.948 3.046 2.915 2.948 88,887 +0.04(+1.41%)
Apr 07, 2017 2.940 2.964 2.899 2.907 139,363 -0.06(-1.93%)
Apr 06, 2017 2.850 2.964 2.833 2.964 118,421 +0.11(+4.02%)
Apr 05, 2017 2.940 3.005 2.841 2.850 225,319 -0.07(-2.52%)
Apr 04, 2017 3.013 3.062 2.907 2.923 181,314 -0.07(-2.19%)
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.