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 )

2.660 +0.020 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2022 2.294 2.332 2.250 2.294 208,496 -0.01(-0.38%)
Jun 29, 2022 2.381 2.390 2.294 2.303 58,994 -0.05(-2.22%)
Jun 28, 2022 2.381 2.425 2.311 2.355 150,466 +0.00(+0.00%)
Jun 27, 2022 2.338 2.372 2.268 2.355 136,159 +0.03(+1.12%)
Jun 24, 2022 2.268 2.355 2.268 2.329 91,619 +0.07(+3.09%)
Jun 23, 2022 2.276 2.320 2.224 2.259 216,712 +0.01(+0.39%)
Jun 22, 2022 2.268 2.335 2.250 2.250 157,912 -0.03(-1.15%)
Jun 21, 2022 2.311 2.372 2.268 2.276 220,979 -0.03(-1.14%)
Jun 17, 2022 2.390 2.390 2.268 2.303 130,219 -0.04(-1.86%)
Jun 16, 2022 2.399 2.433 2.311 2.346 118,646 -0.05(-2.18%)
Jun 15, 2022 2.355 2.478 2.346 2.399 209,114 +0.05(+2.23%)
Jun 14, 2022 2.407 2.435 2.346 2.346 130,745 -0.05(-2.18%)
Jun 13, 2022 2.407 2.442 2.355 2.399 237,472 -0.05(-2.14%)
Jun 10, 2022 2.599 2.608 2.425 2.451 237,189 -0.19(-7.26%)
Jun 09, 2022 2.695 2.710 2.625 2.643 115,501 -0.06(-2.26%)
Jun 08, 2022 2.817 2.852 2.704 2.704 73,993 -0.11(-4.02%)
Jun 07, 2022 2.774 2.861 2.774 2.817 195,728 +0.03(+1.25%)
Jun 06, 2022 2.652 2.817 2.625 2.782 443,662 +0.16(+5.98%)
Jun 03, 2022 2.538 2.652 2.512 2.625 152,665 +0.08(+3.08%)
Jun 02, 2022 2.538 2.582 2.451 2.547 244,049 -0.04(-1.68%)
Jun 01, 2022 2.617 2.643 2.547 2.590 122,584 -0.02(-0.67%)
May 31, 2022 2.695 2.695 2.564 2.608 138,468 -0.09(-3.24%)
May 27, 2022 2.599 2.713 2.573 2.695 154,512 +0.10(+3.69%)
May 26, 2022 2.547 2.660 2.547 2.599 121,364 +0.04(+1.71%)
May 25, 2022 2.538 2.617 2.495 2.556 101,636 +0.01(+0.34%)
May 24, 2022 2.512 2.564 2.468 2.547 198,500 +0.03(+1.04%)
May 23, 2022 2.617 2.617 2.477 2.521 173,528 -0.03(-1.03%)
May 20, 2022 2.608 2.608 2.512 2.547 214,250 -0.03(-1.35%)
May 19, 2022 2.573 2.660 2.542 2.582 111,560 +0.03(+1.02%)
May 18, 2022 2.625 2.625 2.442 2.556 212,182 -0.06(-2.33%)
May 17, 2022 2.529 2.652 2.503 2.617 131,111 +0.06(+2.39%)
May 16, 2022 2.791 2.791 2.503 2.556 484,019 -0.24(-8.72%)
May 13, 2022 2.660 2.835 2.660 2.800 125,177 +0.17(+6.29%)
May 12, 2022 2.660 2.747 2.579 2.634 258,478 -0.09(-3.21%)
May 11, 2022 2.747 2.774 2.660 2.721 267,667 -0.04(-1.58%)
May 10, 2022 2.887 2.965 2.669 2.765 361,351 -0.11(-3.94%)
May 09, 2022 3.105 3.105 2.813 2.878 425,356 -0.27(-8.59%)
May 06, 2022 3.280 3.280 3.140 3.149 181,507 -0.17(-5.25%)
May 05, 2022 3.375 3.375 3.184 3.323 408,769 -0.06(-1.80%)
May 04, 2022 3.218 3.384 3.149 3.384 125,273 +0.17(+5.15%)
May 03, 2022 3.123 3.271 3.070 3.218 67,266 +0.07(+2.22%)
May 02, 2022 3.280 3.281 3.096 3.149 171,545 -0.17(-5.00%)
Apr 29, 2022 3.349 3.402 3.280 3.314 107,748 -0.02(-0.52%)
Apr 28, 2022 3.253 3.375 3.140 3.332 140,603 +0.13(+4.09%)
Apr 27, 2022 3.244 3.287 3.124 3.201 174,066 +0.00(+0.00%)
Apr 26, 2022 3.270 3.270 3.141 3.201 277,186 -0.04(-1.33%)
Apr 25, 2022 3.253 3.293 3.089 3.244 204,809 -0.03(-0.79%)
Apr 22, 2022 3.321 3.321 3.149 3.270 115,774 -0.05(-1.55%)
Apr 21, 2022 3.399 3.433 3.296 3.321 310,080 -0.03(-1.03%)
Apr 20, 2022 3.356 3.382 3.321 3.356 107,454 +0.04(+1.30%)
Apr 19, 2022 3.304 3.356 3.286 3.313 218,119 +0.04(+1.32%)
Apr 18, 2022 3.321 3.347 3.227 3.270 121,528 -0.04(-1.30%)
Apr 14, 2022 3.296 3.330 3.235 3.313 124,464 +0.01(+0.26%)
Apr 13, 2022 3.270 3.321 3.171 3.304 120,310 +0.06(+1.86%)
Apr 12, 2022 3.296 3.330 3.210 3.244 92,628 -0.03(-0.79%)
Apr 11, 2022 3.201 3.307 3.175 3.270 157,782 +0.03(+1.06%)
Apr 08, 2022 3.175 3.321 3.175 3.235 151,686 +0.08(+2.45%)
Apr 07, 2022 3.227 3.258 3.072 3.158 196,396 -0.07(-2.13%)
Apr 06, 2022 3.261 3.307 3.227 3.227 124,190 -0.13(-3.85%)
Apr 05, 2022 3.382 3.408 3.313 3.356 155,471 +0.01(+0.26%)
Apr 04, 2022 3.356 3.416 3.270 3.347 270,437 +0.03(+0.78%)
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.