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:

American Reprographics Company (NY: ARC )

2.770 +0.040 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 3.160 3.287 3.132 3.272 117,059 +0.13(+4.18%)
Jan 30, 2023 3.113 3.179 3.019 3.141 184,704 -0.03(-0.89%)
Jan 27, 2023 3.160 3.234 3.132 3.169 112,916 -0.01(-0.29%)
Jan 26, 2023 3.188 3.243 3.169 3.179 193,599 -0.05(-1.43%)
Jan 25, 2023 3.151 3.262 3.151 3.225 126,452 +0.06(+1.75%)
Jan 24, 2023 3.216 3.289 3.169 3.169 95,494 -0.06(-1.72%)
Jan 23, 2023 3.086 3.271 3.086 3.225 139,563 +0.18(+5.76%)
Jan 20, 2023 3.095 3.206 3.012 3.049 97,983 -0.02(-0.60%)
Jan 19, 2023 3.188 3.188 3.012 3.068 220,191 -0.15(-4.60%)
Jan 18, 2023 3.289 3.314 3.206 3.216 114,872 -0.06(-1.69%)
Jan 17, 2023 3.336 3.352 3.225 3.271 214,188 -0.01(-0.28%)
Jan 13, 2023 3.326 3.414 3.270 3.280 204,098 -0.05(-1.39%)
Jan 12, 2023 3.252 3.326 3.206 3.326 146,366 +0.07(+2.27%)
Jan 11, 2023 3.132 3.262 3.090 3.252 302,214 +0.18(+6.02%)
Jan 10, 2023 2.911 3.077 2.911 3.068 197,960 +0.11(+3.75%)
Jan 09, 2023 2.864 2.957 2.864 2.957 227,921 +0.10(+3.56%)
Jan 06, 2023 2.790 2.864 2.772 2.855 246,613 +0.14(+5.10%)
Jan 05, 2023 2.781 2.781 2.698 2.717 105,011 -0.01(-0.34%)
Jan 04, 2023 2.661 2.818 2.661 2.726 284,262 +0.01(+0.34%)
Jan 03, 2023 2.698 2.744 2.661 2.717 113,743 +0.01(+0.34%)
Dec 30, 2022 2.680 2.707 2.578 2.707 127,191 +0.07(+2.81%)
Dec 29, 2022 2.550 2.661 2.535 2.633 80,701 +0.12(+4.78%)
Dec 28, 2022 2.522 2.541 2.504 2.513 49,921 -0.02(-0.73%)
Dec 27, 2022 2.513 2.574 2.495 2.532 78,155 -0.04(-1.44%)
Dec 23, 2022 2.495 2.615 2.495 2.569 34,025 +0.03(+1.09%)
Dec 22, 2022 2.532 2.578 2.486 2.541 61,582 +0.01(+0.36%)
Dec 21, 2022 2.550 2.587 2.532 2.532 62,221 +0.00(+0.00%)
Dec 20, 2022 2.559 2.569 2.476 2.532 99,434 -0.03(-1.08%)
Dec 19, 2022 2.596 2.596 2.467 2.559 57,840 -0.04(-1.42%)
Dec 16, 2022 2.495 2.606 2.495 2.596 47,536 +0.05(+1.81%)
Dec 15, 2022 2.624 2.628 2.504 2.550 138,257 -0.04(-1.43%)
Dec 14, 2022 2.661 2.689 2.578 2.587 204,425 -0.08(-3.11%)
Dec 13, 2022 2.726 2.726 2.559 2.670 190,296 +0.00(+0.00%)
Dec 12, 2022 2.753 2.753 2.643 2.670 101,738 -0.06(-2.36%)
Dec 09, 2022 2.809 2.846 2.698 2.735 70,030 -0.09(-3.27%)
Dec 08, 2022 2.800 2.837 2.735 2.827 71,171 +0.08(+3.03%)
Dec 07, 2022 2.726 2.772 2.643 2.744 51,997 +0.04(+1.37%)
Dec 06, 2022 2.800 2.809 2.633 2.707 122,826 -0.06(-2.33%)
Dec 05, 2022 2.781 2.827 2.763 2.772 127,741 +0.01(+0.33%)
Dec 02, 2022 2.689 2.815 2.689 2.763 77,513 +0.05(+1.70%)
Dec 01, 2022 2.726 2.763 2.698 2.717 92,446 +0.00(+0.00%)
Nov 30, 2022 2.513 2.726 2.513 2.717 135,945 +0.22(+8.89%)
Nov 29, 2022 2.513 2.608 2.467 2.495 178,675 -0.02(-0.74%)
Nov 28, 2022 2.744 2.763 2.504 2.513 187,587 -0.24(-8.72%)
Nov 25, 2022 2.763 2.809 2.753 2.753 33,561 -0.04(-1.32%)
Nov 23, 2022 2.772 2.818 2.763 2.790 122,705 +0.03(+1.00%)
Nov 22, 2022 2.744 2.790 2.735 2.763 165,645 -0.01(-0.33%)
Nov 21, 2022 2.763 2.772 2.670 2.772 207,888 +0.03(+1.01%)
Nov 18, 2022 2.726 2.772 2.680 2.744 67,804 +0.05(+1.71%)
Nov 17, 2022 2.670 2.698 2.598 2.698 71,816 +0.03(+1.04%)
Nov 16, 2022 2.587 2.670 2.569 2.670 119,724 +0.09(+3.58%)
Nov 15, 2022 2.587 2.597 2.550 2.578 86,866 +0.01(+0.36%)
Nov 14, 2022 2.522 2.578 2.495 2.569 83,735 +0.06(+2.58%)
Nov 11, 2022 2.430 2.529 2.402 2.504 107,483 +0.06(+2.26%)
Nov 10, 2022 2.384 2.458 2.384 2.449 83,938 +0.06(+2.71%)
Nov 09, 2022 2.421 2.430 2.310 2.384 111,383 -0.05(-1.90%)
Nov 08, 2022 2.421 2.449 2.402 2.430 86,189 +0.03(+1.15%)
Nov 07, 2022 2.402 2.449 2.375 2.402 139,914 +0.00(+0.00%)
Nov 04, 2022 2.310 2.402 2.310 2.402 106,053 +0.11(+4.84%)
Nov 03, 2022 2.310 2.348 2.264 2.292 104,340 +0.00(+0.00%)
Nov 02, 2022 2.347 2.384 2.264 2.292 157,927 -0.06(-2.75%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.