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 )

3.370 -0.010 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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, 2021 1.721 1.762 1.705 1.762 54,487 +0.05(+2.87%)
Jun 29, 2021 1.729 1.738 1.697 1.713 202,099 -0.02(-0.95%)
Jun 28, 2021 1.770 1.770 1.688 1.729 250,110 -0.04(-2.31%)
Jun 25, 2021 1.787 1.787 1.746 1.770 298,291 +0.01(+0.47%)
Jun 24, 2021 1.803 1.803 1.746 1.762 168,411 -0.02(-0.92%)
Jun 23, 2021 1.803 1.803 1.754 1.778 127,527 -0.02(-1.36%)
Jun 22, 2021 1.819 1.819 1.762 1.803 166,467 +0.00(+0.00%)
Jun 21, 2021 1.819 1.852 1.697 1.803 165,905 -0.02(-0.90%)
Jun 18, 2021 1.762 1.865 1.756 1.819 202,154 +0.01(+0.45%)
Jun 17, 2021 1.844 1.876 1.739 1.811 209,426 -0.02(-1.34%)
Jun 16, 2021 1.836 1.860 1.819 1.836 139,384 -0.01(-0.44%)
Jun 15, 2021 1.934 1.983 1.836 1.844 465,644 -0.08(-4.26%)
Jun 14, 2021 1.959 1.959 1.910 1.926 196,458 -0.03(-1.67%)
Jun 11, 2021 1.811 1.967 1.811 1.959 349,926 +0.15(+8.14%)
Jun 10, 2021 1.787 1.869 1.778 1.811 581,014 -0.02(-0.90%)
Jun 09, 2021 1.803 2.000 1.762 1.828 1,515,571 +0.07(+3.72%)
Jun 08, 2021 1.688 1.811 1.688 1.762 422,694 -0.10(-5.29%)
Jun 07, 2021 1.959 1.965 1.837 1.860 483,402 -0.07(-3.81%)
Jun 04, 2021 1.992 2.057 1.910 1.934 240,062 -0.10(-4.84%)
Jun 03, 2021 1.942 2.090 1.934 2.033 863,691 +0.12(+6.44%)
Jun 02, 2021 2.008 2.057 1.869 1.910 533,309 +0.01(+0.43%)
Jun 01, 2021 1.844 2.151 1.811 1.901 1,461,979 +0.14(+7.91%)
May 28, 2021 1.721 1.844 1.672 1.762 1,421,065 +0.06(+3.37%)
May 27, 2021 1.680 1.721 1.664 1.705 89,393 +0.06(+3.48%)
May 26, 2021 1.656 1.672 1.631 1.647 106,094 +0.02(+1.00%)
May 25, 2021 1.639 1.688 1.623 1.631 121,480 -0.01(-0.50%)
May 24, 2021 1.697 1.737 1.639 1.639 194,222 -0.10(-5.66%)
May 21, 2021 1.746 1.746 1.721 1.738 87,589 +0.02(+0.95%)
May 20, 2021 1.713 1.752 1.680 1.721 97,626 +0.00(+0.00%)
May 19, 2021 1.697 1.729 1.680 1.721 36,871 +0.00(+0.00%)
May 18, 2021 1.729 1.762 1.705 1.721 109,217 +0.02(+0.96%)
May 17, 2021 1.672 1.762 1.672 1.705 130,819 +0.02(+1.46%)
May 14, 2021 1.713 1.740 1.672 1.680 150,111 +0.02(+0.99%)
May 13, 2021 1.598 1.688 1.598 1.664 218,820 +0.07(+4.10%)
May 12, 2021 1.680 1.694 1.598 1.598 177,845 -0.10(-5.80%)
May 11, 2021 1.664 1.746 1.606 1.697 120,878 +0.02(+0.98%)
May 10, 2021 1.729 1.750 1.672 1.680 146,319 -0.04(-2.38%)
May 07, 2021 1.721 1.778 1.721 1.721 155,202 -0.01(-0.47%)
May 06, 2021 1.738 1.787 1.705 1.729 112,907 -0.02(-0.94%)
May 05, 2021 1.778 1.803 1.721 1.746 173,195 -0.07(-4.05%)
May 04, 2021 1.811 1.844 1.804 1.819 174,132 +0.00(+0.00%)
May 03, 2021 1.811 1.828 1.803 1.819 481,621 +0.03(+1.83%)
Apr 30, 2021 1.844 1.852 1.762 1.787 86,263 -0.08(-4.39%)
Apr 29, 2021 1.860 1.885 1.836 1.869 122,125 +0.02(+1.33%)
Apr 28, 2021 1.860 1.863 1.822 1.844 63,247 +0.02(+0.89%)
Apr 27, 2021 1.860 1.868 1.820 1.828 35,924 -0.01(-0.44%)
Apr 26, 2021 1.844 1.868 1.803 1.836 149,636 +0.01(+0.44%)
Apr 23, 2021 1.828 1.854 1.803 1.828 115,465 +0.00(+0.00%)
Apr 22, 2021 1.828 1.899 1.779 1.828 168,379 +0.01(+0.45%)
Apr 21, 2021 1.763 1.828 1.763 1.820 73,730 +0.03(+1.82%)
Apr 20, 2021 1.763 1.795 1.763 1.787 101,440 +0.01(+0.46%)
Apr 19, 2021 1.771 1.812 1.762 1.779 205,247 -0.02(-1.35%)
Apr 16, 2021 1.844 1.844 1.771 1.803 105,741 -0.02(-1.33%)
Apr 15, 2021 1.812 1.844 1.771 1.828 101,090 +0.02(+0.90%)
Apr 14, 2021 1.779 1.812 1.747 1.812 179,844 +0.04(+2.29%)
Apr 13, 2021 1.755 1.803 1.726 1.771 94,896 +0.04(+2.35%)
Apr 12, 2021 1.812 1.828 1.665 1.730 311,732 -0.10(-5.33%)
Apr 09, 2021 1.844 1.844 1.812 1.828 89,246 +0.00(+0.00%)
Apr 08, 2021 1.852 1.885 1.803 1.828 157,831 -0.01(-0.44%)
Apr 07, 2021 1.812 1.885 1.785 1.836 180,678 +0.03(+1.80%)
Apr 06, 2021 1.901 1.901 1.795 1.803 194,649 -0.06(-3.48%)
Apr 05, 2021 1.828 1.885 1.787 1.868 147,031 +0.09(+5.02%)
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.