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 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Aug 31, 2021 2.322 2.398 2.305 2.381 120,386 +0.05(+2.17%)
Aug 30, 2021 2.330 2.381 2.313 2.330 199,327 -0.01(-0.36%)
Aug 27, 2021 2.280 2.389 2.280 2.339 223,336 +0.06(+2.58%)
Aug 26, 2021 2.330 2.347 2.271 2.280 123,392 -0.03(-1.45%)
Aug 25, 2021 2.347 2.406 2.297 2.313 207,810 +0.01(+0.36%)
Aug 24, 2021 2.280 2.414 2.271 2.305 309,920 +0.03(+1.48%)
Aug 23, 2021 2.313 2.364 2.246 2.271 140,620 -0.02(-0.74%)
Aug 20, 2021 2.170 2.330 2.170 2.288 201,301 +0.11(+5.02%)
Aug 19, 2021 2.179 2.255 2.162 2.179 157,274 -0.08(-3.72%)
Aug 18, 2021 2.221 2.313 2.188 2.263 86,229 +0.03(+1.51%)
Aug 17, 2021 2.280 2.347 2.204 2.229 133,930 -0.11(-4.68%)
Aug 16, 2021 2.187 2.347 2.187 2.339 171,576 +0.12(+5.30%)
Aug 13, 2021 2.213 2.280 2.154 2.221 266,498 -0.08(-3.30%)
Aug 12, 2021 2.600 2.650 2.271 2.297 540,143 -0.27(-10.49%)
Aug 11, 2021 2.356 2.600 2.313 2.566 611,827 +0.22(+9.32%)
Aug 10, 2021 2.347 2.356 2.280 2.347 301,212 +0.05(+2.20%)
Aug 09, 2021 2.280 2.398 2.239 2.297 682,778 +0.07(+3.02%)
Aug 06, 2021 2.187 2.255 2.170 2.229 255,927 +0.06(+2.71%)
Aug 05, 2021 2.019 2.170 2.014 2.170 470,614 +0.21(+10.73%)
Aug 04, 2021 1.876 2.019 1.859 1.960 609,504 +0.07(+3.56%)
Aug 03, 2021 1.809 1.901 1.783 1.893 268,251 +0.10(+5.63%)
Aug 02, 2021 1.725 1.826 1.725 1.792 182,021 +0.05(+2.90%)
Jul 30, 2021 1.741 1.750 1.725 1.741 114,847 -0.01(-0.48%)
Jul 29, 2021 1.750 1.758 1.737 1.750 121,494 +0.05(+2.97%)
Jul 28, 2021 1.674 1.708 1.658 1.699 127,107 +0.03(+2.00%)
Jul 27, 2021 1.699 1.726 1.649 1.666 104,438 -0.04(-2.44%)
Jul 26, 2021 1.724 1.733 1.699 1.708 102,476 -0.02(-1.44%)
Jul 23, 2021 1.741 1.741 1.699 1.733 74,513 +0.00(+0.00%)
Jul 22, 2021 1.716 1.733 1.716 1.733 69,698 +0.02(+0.97%)
Jul 21, 2021 1.716 1.733 1.704 1.716 63,790 +0.02(+1.48%)
Jul 20, 2021 1.699 1.749 1.683 1.691 161,773 +0.02(+1.50%)
Jul 19, 2021 1.666 1.691 1.633 1.666 223,163 -0.02(-0.99%)
Jul 16, 2021 1.691 1.741 1.674 1.683 145,126 +0.00(+0.00%)
Jul 15, 2021 1.658 1.695 1.641 1.683 155,085 +0.02(+1.00%)
Jul 14, 2021 1.674 1.699 1.649 1.666 119,540 -0.01(-0.50%)
Jul 13, 2021 1.724 1.741 1.666 1.674 108,117 -0.07(-3.83%)
Jul 12, 2021 1.716 1.749 1.699 1.741 113,178 +0.01(+0.48%)
Jul 09, 2021 1.749 1.749 1.724 1.733 41,462 -0.01(-0.48%)
Jul 08, 2021 1.708 1.833 1.649 1.741 272,873 +0.01(+0.48%)
Jul 07, 2021 1.749 1.766 1.691 1.733 151,568 -0.02(-0.95%)
Jul 06, 2021 1.816 1.816 1.683 1.749 251,971 -0.06(-3.23%)
Jul 02, 2021 1.799 1.808 1.774 1.808 102,398 +0.02(+0.93%)
Jul 01, 2021 1.791 1.799 1.766 1.791 90,365 +0.00(+0.00%)
Jun 30, 2021 1.749 1.791 1.733 1.791 53,608 +0.05(+2.87%)
Jun 29, 2021 1.758 1.766 1.724 1.741 198,839 -0.02(-0.95%)
Jun 28, 2021 1.799 1.799 1.716 1.758 246,076 -0.04(-2.31%)
Jun 25, 2021 1.816 1.816 1.774 1.799 293,480 +0.01(+0.47%)
Jun 24, 2021 1.833 1.833 1.774 1.791 165,695 -0.02(-0.92%)
Jun 23, 2021 1.833 1.833 1.783 1.808 125,470 -0.02(-1.36%)
Jun 22, 2021 1.849 1.849 1.791 1.833 163,782 +0.00(+0.00%)
Jun 21, 2021 1.849 1.883 1.724 1.833 163,229 -0.02(-0.90%)
Jun 18, 2021 1.791 1.895 1.785 1.849 198,893 +0.01(+0.45%)
Jun 17, 2021 1.874 1.907 1.767 1.841 206,048 -0.02(-1.34%)
Jun 16, 2021 1.866 1.891 1.849 1.866 137,136 -0.01(-0.44%)
Jun 15, 2021 1.966 2.016 1.866 1.874 458,134 -0.08(-4.26%)
Jun 14, 2021 1.991 1.991 1.941 1.958 193,290 -0.03(-1.67%)
Jun 11, 2021 1.841 1.999 1.841 1.991 344,282 +0.15(+8.14%)
Jun 10, 2021 1.816 1.899 1.808 1.841 571,643 -0.02(-0.90%)
Jun 09, 2021 1.833 2.033 1.791 1.858 1,491,127 +0.07(+3.72%)
Jun 08, 2021 1.716 1.841 1.716 1.791 415,877 -0.10(-5.29%)
Jun 07, 2021 1.991 1.997 1.868 1.891 475,605 -0.07(-3.81%)
Jun 04, 2021 2.024 2.091 1.941 1.966 236,190 -0.10(-4.84%)
Jun 03, 2021 1.974 2.124 1.966 2.066 849,761 +0.12(+6.44%)
Jun 02, 2021 2.041 2.091 1.899 1.941 524,708 +0.01(+0.43%)
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.