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 (%)
Feb 28, 2019 1.883 1.965 1.851 1.941 137,937 +0.07(+3.49%)
Feb 27, 2019 2.129 2.179 1.785 1.875 809,113 -0.25(-11.92%)
Feb 26, 2019 2.186 2.203 2.104 2.129 193,702 -0.05(-2.26%)
Feb 25, 2019 2.137 2.203 2.113 2.178 94,384 +0.04(+1.92%)
Feb 22, 2019 2.055 2.170 2.055 2.137 93,670 +0.07(+3.57%)
Feb 21, 2019 2.121 2.145 2.031 2.063 66,234 -0.07(-3.08%)
Feb 20, 2019 2.104 2.194 2.055 2.129 167,685 +0.02(+1.17%)
Feb 19, 2019 2.039 2.121 2.031 2.104 127,440 +0.04(+1.98%)
Feb 15, 2019 1.982 2.080 1.957 2.063 85,854 +0.10(+5.00%)
Feb 14, 2019 1.973 1.998 1.924 1.965 84,752 -0.02(-0.83%)
Feb 13, 2019 1.941 1.998 1.924 1.982 70,552 +0.03(+1.68%)
Feb 12, 2019 1.916 1.998 1.900 1.949 157,877 +0.03(+1.71%)
Feb 11, 2019 1.891 1.965 1.867 1.916 156,581 +0.01(+0.43%)
Feb 08, 2019 2.006 2.039 1.883 1.908 98,188 -0.09(-4.51%)
Feb 07, 2019 2.055 2.055 1.941 1.998 85,663 -0.08(-3.94%)
Feb 06, 2019 2.063 2.096 2.014 2.080 87,853 +0.00(+0.00%)
Feb 05, 2019 2.080 2.128 2.023 2.080 163,286 -0.01(-0.39%)
Feb 04, 2019 2.014 2.104 1.965 2.088 212,562 +0.10(+4.94%)
Feb 01, 2019 1.973 2.031 1.924 1.990 175,005 +0.00(+0.00%)
Jan 31, 2019 1.941 2.006 1.859 1.990 183,324 +0.05(+2.53%)
Jan 30, 2019 1.908 1.973 1.769 1.941 378,114 +0.05(+2.60%)
Jan 29, 2019 1.965 2.006 1.867 1.891 152,131 -0.07(-3.75%)
Jan 28, 2019 1.965 2.031 1.867 1.965 298,057 -0.03(-1.64%)
Jan 25, 2019 2.039 2.145 1.982 1.998 238,998 -0.01(-0.41%)
Jan 24, 2019 2.137 2.194 1.990 2.006 177,686 -0.14(-6.49%)
Jan 23, 2019 2.186 2.244 2.080 2.145 206,489 -0.03(-1.50%)
Jan 22, 2019 2.227 2.276 2.178 2.178 254,311 -0.06(-2.56%)
Jan 18, 2019 2.211 2.293 2.178 2.235 257,073 +0.03(+1.49%)
Jan 17, 2019 2.194 2.285 2.162 2.203 249,253 -0.02(-0.74%)
Jan 16, 2019 2.129 2.252 2.104 2.219 244,274 +0.10(+4.63%)
Jan 15, 2019 2.088 2.145 2.023 2.121 248,820 +0.03(+1.57%)
Jan 14, 2019 2.104 2.129 1.998 2.088 278,032 -0.04(-1.92%)
Jan 11, 2019 2.014 2.145 1.924 2.129 385,182 +0.09(+4.42%)
Jan 10, 2019 2.276 2.293 1.998 2.039 428,594 -0.23(-10.11%)
Jan 09, 2019 2.293 2.309 2.145 2.268 267,153 -0.02(-0.72%)
Jan 08, 2019 2.309 2.355 2.219 2.285 348,028 +0.00(+0.00%)
Jan 07, 2019 2.211 2.399 2.186 2.285 693,355 +0.07(+2.95%)
Jan 04, 2019 1.998 2.366 1.949 2.219 550,296 +0.28(+14.35%)
Jan 03, 2019 1.859 1.965 1.810 1.941 253,888 +0.11(+5.80%)
Jan 02, 2019 1.670 1.863 1.654 1.834 257,167 +0.16(+9.27%)
Dec 31, 2018 1.679 1.711 1.605 1.679 164,502 +0.04(+2.50%)
Dec 28, 2018 1.539 1.662 1.523 1.638 190,881 +0.11(+7.53%)
Dec 27, 2018 1.515 1.580 1.498 1.523 220,048 -0.02(-1.06%)
Dec 26, 2018 1.597 1.613 1.507 1.539 399,112 -0.04(-2.59%)
Dec 24, 2018 1.556 1.597 1.458 1.580 217,382 +0.05(+3.21%)
Dec 21, 2018 1.605 1.654 1.498 1.531 568,248 -0.08(-5.08%)
Dec 20, 2018 1.679 1.736 1.556 1.613 446,396 -0.08(-4.83%)
Dec 19, 2018 1.703 1.740 1.556 1.695 709,856 -0.01(-0.48%)
Dec 18, 2018 1.769 1.806 1.679 1.703 529,851 -0.07(-3.70%)
Dec 17, 2018 1.826 1.883 1.736 1.769 377,139 -0.08(-4.42%)
Dec 14, 2018 1.900 1.941 1.801 1.851 240,586 -0.04(-2.16%)
Dec 13, 2018 1.859 1.924 1.801 1.891 402,122 +0.02(+1.32%)
Dec 12, 2018 1.949 2.004 1.851 1.867 246,956 -0.07(-3.39%)
Dec 11, 2018 1.924 1.982 1.900 1.932 173,331 +0.05(+2.61%)
Dec 10, 2018 1.982 2.005 1.851 1.883 250,985 -0.10(-4.96%)
Dec 07, 2018 1.957 1.998 1.957 1.982 128,719 +0.04(+2.11%)
Dec 06, 2018 1.965 2.030 1.711 1.941 255,284 -0.05(-2.47%)
Dec 04, 2018 2.039 2.072 1.965 1.990 253,287 -0.05(-2.41%)
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.