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 (%)
Dec 31, 2019 1.158 1.174 1.093 1.118 208,209 -0.04(-3.47%)
Dec 30, 2019 1.166 1.174 1.134 1.158 104,681 -0.01(-0.69%)
Dec 27, 2019 1.166 1.190 1.134 1.166 82,960 +0.00(+0.00%)
Dec 26, 2019 1.182 1.198 1.101 1.166 62,173 +0.00(+0.00%)
Dec 24, 2019 1.142 1.198 1.142 1.166 50,373 +0.02(+2.11%)
Dec 23, 2019 1.093 1.206 1.093 1.142 273,504 +0.06(+5.97%)
Dec 20, 2019 1.069 1.101 1.069 1.077 336,070 +0.01(+0.75%)
Dec 19, 2019 0.9970 1.101 0.9889 1.069 198,432 +0.09(+9.02%)
Dec 18, 2019 0.9809 1.013 0.9728 0.9809 171,219 -0.01(-0.81%)
Dec 17, 2019 0.9809 1.029 0.9728 0.9889 63,149 +0.02(+1.65%)
Dec 16, 2019 0.9326 1.053 0.9326 0.9728 238,483 +0.02(+2.54%)
Dec 13, 2019 0.8924 0.9648 0.8844 0.9487 681,842 +0.05(+5.36%)
Dec 12, 2019 0.9085 0.9326 0.8924 0.9005 224,397 -0.02(-1.75%)
Dec 11, 2019 0.9005 0.9246 0.8924 0.9166 212,275 +0.01(+0.88%)
Dec 10, 2019 0.9085 0.9407 0.8924 0.9085 310,498 +0.01(+0.89%)
Dec 09, 2019 0.8844 0.9085 0.8764 0.9005 369,937 +0.02(+1.82%)
Dec 06, 2019 0.8683 0.9085 0.8603 0.8844 612,688 +0.02(+2.80%)
Dec 05, 2019 0.9005 0.9246 0.8603 0.8603 453,079 -0.03(-3.60%)
Dec 04, 2019 0.9005 0.9367 0.8764 0.8924 245,772 +0.00(+0.00%)
Dec 03, 2019 0.9005 0.9407 0.8844 0.8924 102,598 -0.02(-2.63%)
Dec 02, 2019 0.9005 0.9407 0.9005 0.9166 151,822 +0.02(+1.79%)
Nov 29, 2019 0.9246 0.9407 0.9005 0.9005 124,005 -0.02(-2.61%)
Nov 27, 2019 0.9166 0.9511 0.9166 0.9246 169,652 +0.01(+0.88%)
Nov 26, 2019 0.9487 0.9620 0.9166 0.9166 173,634 -0.04(-4.20%)
Nov 25, 2019 0.9085 0.9809 0.8764 0.9568 224,494 +0.05(+5.31%)
Nov 22, 2019 0.9407 0.9728 0.9085 0.9085 217,910 -0.03(-3.42%)
Nov 21, 2019 0.9326 0.9648 0.9326 0.9407 96,109 +0.00(+0.00%)
Nov 20, 2019 0.9728 0.9889 0.9407 0.9407 169,277 -0.03(-3.31%)
Nov 19, 2019 1.005 1.021 0.9487 0.9728 250,177 -0.02(-2.42%)
Nov 18, 2019 1.005 1.021 0.9970 0.9970 145,471 -0.02(-2.36%)
Nov 15, 2019 1.053 1.059 1.005 1.021 121,393 +0.00(+0.00%)
Nov 14, 2019 1.053 1.053 1.021 1.021 376,326 -0.03(-3.05%)
Nov 13, 2019 1.085 1.101 1.053 1.053 228,066 -0.03(-2.96%)
Nov 12, 2019 1.093 1.101 1.069 1.085 119,867 +0.01(+0.75%)
Nov 11, 2019 1.077 1.093 1.065 1.077 162,897 +0.02(+1.52%)
Nov 08, 2019 1.110 1.110 1.053 1.061 111,069 -0.02(-1.49%)
Nov 07, 2019 1.110 1.118 1.073 1.077 208,724 -0.02(-2.19%)
Nov 06, 2019 0.9970 1.101 0.9970 1.101 177,305 +0.10(+9.60%)
Nov 05, 2019 1.093 1.101 0.9970 1.005 214,869 -0.10(-8.76%)
Nov 04, 2019 1.101 1.110 1.077 1.101 80,690 -0.01(-0.72%)
Nov 01, 2019 1.101 1.110 1.077 1.110 110,821 +0.02(+1.47%)
Oct 31, 2019 1.093 1.101 1.077 1.093 80,409 +0.00(+0.00%)
Oct 30, 2019 1.061 1.093 1.057 1.093 78,314 +0.04(+3.82%)
Oct 29, 2019 1.085 1.093 1.045 1.053 164,290 -0.03(-2.96%)
Oct 28, 2019 1.118 1.126 1.077 1.085 61,104 -0.02(-2.17%)
Oct 25, 2019 1.093 1.110 1.077 1.110 132,711 +0.06(+6.15%)
Oct 24, 2019 1.137 1.146 1.045 1.045 134,191 -0.06(-5.80%)
Oct 23, 2019 1.101 1.142 1.097 1.110 136,185 -0.01(-0.72%)
Oct 22, 2019 1.158 1.182 1.085 1.118 95,324 -0.03(-2.80%)
Oct 21, 2019 1.134 1.166 1.101 1.150 178,805 +0.02(+1.42%)
Oct 18, 2019 1.126 1.150 1.110 1.134 99,129 +0.02(+1.44%)
Oct 17, 2019 1.150 1.158 1.110 1.118 39,441 -0.02(-2.11%)
Oct 16, 2019 1.134 1.158 1.126 1.142 151,912 -0.01(-0.70%)
Oct 15, 2019 1.142 1.166 1.110 1.150 174,650 -0.01(-0.69%)
Oct 14, 2019 1.158 1.170 1.110 1.158 305,493 +0.01(+0.70%)
Oct 11, 2019 1.158 1.190 1.142 1.150 148,756 -0.02(-1.38%)
Oct 10, 2019 1.166 1.207 1.150 1.166 77,013 -0.01(-0.68%)
Oct 09, 2019 1.190 1.190 1.142 1.174 89,862 -0.01(-0.68%)
Oct 08, 2019 1.158 1.214 1.142 1.182 115,440 +0.03(+2.80%)
Oct 07, 2019 1.142 1.206 1.126 1.150 155,150 +0.02(+1.42%)
Oct 04, 2019 1.126 1.134 1.105 1.134 48,010 +0.01(+0.71%)
Oct 03, 2019 1.118 1.158 1.061 1.126 137,657 +0.00(+0.00%)
Oct 02, 2019 1.150 1.150 1.115 1.126 45,130 -0.01(-0.71%)
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.