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 )

2.690 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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, 2023 3.238 3.324 3.209 3.267 243,283 +0.06(+1.81%)
Aug 30, 2023 3.257 3.373 3.189 3.209 209,607 -0.02(-0.60%)
Aug 29, 2023 3.218 3.344 3.218 3.228 196,384 +0.04(+1.21%)
Aug 28, 2023 3.218 3.218 3.160 3.189 136,746 -0.05(-1.49%)
Aug 25, 2023 3.228 3.334 3.199 3.238 125,334 +0.02(+0.60%)
Aug 24, 2023 3.238 3.383 3.207 3.218 143,609 -0.03(-0.89%)
Aug 23, 2023 3.238 3.325 3.209 3.247 80,195 +0.02(+0.60%)
Aug 22, 2023 3.363 3.363 3.218 3.228 78,628 -0.10(-2.91%)
Aug 21, 2023 3.363 3.363 3.278 3.325 82,959 +0.00(+0.00%)
Aug 18, 2023 3.228 3.363 3.199 3.325 134,370 +0.07(+2.08%)
Aug 17, 2023 3.209 3.382 3.189 3.257 111,203 +0.01(+0.30%)
Aug 16, 2023 3.334 3.382 3.228 3.247 79,524 -0.12(-3.45%)
Aug 15, 2023 3.402 3.470 3.344 3.363 121,826 -0.07(-1.97%)
Aug 14, 2023 3.460 3.470 3.336 3.431 109,521 -0.04(-1.11%)
Aug 11, 2023 3.431 3.479 3.373 3.470 71,171 +0.04(+1.13%)
Aug 10, 2023 3.421 3.441 3.334 3.431 76,113 +0.05(+1.43%)
Aug 09, 2023 3.450 3.457 3.344 3.383 116,645 -0.05(-1.41%)
Aug 08, 2023 3.441 3.469 3.344 3.431 150,442 +0.05(+1.43%)
Aug 07, 2023 3.238 3.392 3.141 3.383 282,327 +0.18(+5.74%)
Aug 04, 2023 3.073 3.199 3.044 3.199 216,874 +0.15(+5.08%)
Aug 03, 2023 3.218 3.286 3.015 3.044 277,989 -0.26(-7.89%)
Aug 02, 2023 3.218 3.305 3.197 3.305 145,945 +0.03(+0.89%)
Aug 01, 2023 3.363 3.402 3.267 3.276 126,240 -0.09(-2.59%)
Jul 31, 2023 3.499 3.499 3.354 3.363 167,649 -0.11(-3.06%)
Jul 28, 2023 3.421 3.499 3.421 3.470 126,005 -0.02(-0.55%)
Jul 27, 2023 3.451 3.508 3.441 3.489 131,383 +0.06(+1.67%)
Jul 26, 2023 3.432 3.479 3.413 3.432 70,571 -0.01(-0.28%)
Jul 25, 2023 3.432 3.513 3.394 3.441 245,484 -0.01(-0.28%)
Jul 24, 2023 3.365 3.460 3.336 3.451 135,020 +0.11(+3.43%)
Jul 21, 2023 3.460 3.460 3.298 3.336 84,014 -0.04(-1.13%)
Jul 20, 2023 3.460 3.503 3.346 3.374 82,227 -0.10(-3.01%)
Jul 19, 2023 3.479 3.499 3.422 3.479 241,334 +0.03(+0.83%)
Jul 18, 2023 3.365 3.479 3.365 3.451 186,446 +0.10(+3.13%)
Jul 17, 2023 3.317 3.384 3.289 3.346 246,280 +0.06(+1.74%)
Jul 14, 2023 3.336 3.336 3.184 3.289 112,271 +0.00(+0.00%)
Jul 13, 2023 3.212 3.289 3.184 3.289 117,205 +0.10(+2.98%)
Jul 12, 2023 3.241 3.241 3.155 3.193 114,706 -0.02(-0.59%)
Jul 11, 2023 3.146 3.212 3.108 3.212 109,001 +0.10(+3.37%)
Jul 10, 2023 3.098 3.136 3.050 3.108 102,760 +0.00(+0.00%)
Jul 07, 2023 3.184 3.212 3.079 3.108 53,496 -0.08(-2.39%)
Jul 06, 2023 3.088 3.193 3.022 3.184 71,734 +0.08(+2.45%)
Jul 05, 2023 3.231 3.241 3.079 3.108 126,423 -0.10(-3.26%)
Jul 03, 2023 3.060 3.231 3.003 3.212 135,206 +0.12(+4.01%)
Jun 30, 2023 3.012 3.088 2.975 3.088 127,038 +0.11(+3.85%)
Jun 29, 2023 2.946 2.974 2.917 2.974 61,554 +0.05(+1.63%)
Jun 28, 2023 2.984 2.984 2.879 2.926 86,056 -0.06(-1.92%)
Jun 27, 2023 2.955 3.012 2.869 2.984 258,439 +0.04(+1.29%)
Jun 26, 2023 2.831 2.946 2.783 2.946 199,491 +0.17(+6.19%)
Jun 23, 2023 2.764 2.774 2.698 2.774 78,370 +0.00(+0.00%)
Jun 22, 2023 2.793 2.803 2.755 2.774 79,642 -0.04(-1.36%)
Jun 21, 2023 2.888 2.888 2.783 2.812 80,259 -0.07(-2.32%)
Jun 20, 2023 2.869 2.936 2.831 2.879 84,928 +0.01(+0.33%)
Jun 16, 2023 2.860 2.885 2.822 2.869 112,386 -0.01(-0.33%)
Jun 15, 2023 2.783 2.917 2.783 2.879 52,846 +0.11(+4.14%)
Jun 14, 2023 2.869 2.879 2.764 2.764 106,008 -0.09(-3.01%)
Jun 13, 2023 2.926 2.955 2.850 2.850 89,799 -0.09(-2.92%)
Jun 12, 2023 2.783 2.946 2.783 2.936 98,999 +0.14(+5.12%)
Jun 09, 2023 2.793 2.888 2.783 2.793 127,426 +0.00(+0.00%)
Jun 08, 2023 2.869 2.888 2.793 2.793 113,411 -0.06(-2.01%)
Jun 07, 2023 2.850 2.879 2.803 2.850 130,232 +0.02(+0.67%)
Jun 06, 2023 2.707 2.850 2.698 2.831 60,629 +0.13(+4.95%)
Jun 05, 2023 2.736 2.745 2.679 2.698 100,677 -0.05(-1.74%)
Jun 02, 2023 2.707 2.803 2.688 2.745 74,820 +0.06(+2.13%)
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.