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 )

2.660 -0.030 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 3.083 3.089 2.986 3.073 48,975 +0.00(+0.00%)
Sep 28, 2023 3.025 3.151 2.986 3.073 68,670 +0.08(+2.58%)
Sep 27, 2023 2.948 3.053 2.948 2.996 127,066 +0.05(+1.64%)
Sep 26, 2023 3.015 3.044 2.938 2.948 81,781 -0.11(-3.48%)
Sep 25, 2023 3.102 3.083 3.064 3.054 65,202 -0.05(-1.56%)
Sep 22, 2023 3.112 3.160 3.093 3.102 34,067 -0.06(-1.83%)
Sep 21, 2023 3.170 3.180 3.093 3.160 74,620 -0.03(-0.91%)
Sep 20, 2023 3.189 3.276 3.151 3.189 79,218 +0.05(+1.54%)
Sep 19, 2023 3.180 3.218 3.122 3.141 73,232 -0.08(-2.40%)
Sep 18, 2023 3.267 3.276 3.189 3.218 52,961 -0.04(-1.19%)
Sep 15, 2023 3.228 3.294 3.189 3.257 110,373 -0.01(-0.30%)
Sep 14, 2023 3.180 3.267 3.160 3.267 93,899 +0.13(+4.00%)
Sep 13, 2023 3.228 3.234 3.131 3.141 86,476 -0.06(-1.81%)
Sep 12, 2023 3.209 3.267 3.189 3.199 60,287 -0.01(-0.30%)
Sep 11, 2023 3.257 3.315 3.189 3.209 108,900 -0.02(-0.60%)
Sep 08, 2023 3.180 3.325 3.180 3.228 102,845 -0.03(-0.89%)
Sep 07, 2023 3.325 3.363 3.238 3.257 157,150 -0.07(-2.03%)
Sep 06, 2023 3.402 3.402 3.315 3.325 135,315 -0.08(-2.27%)
Sep 05, 2023 3.305 3.402 3.288 3.402 204,229 +0.13(+3.83%)
Sep 01, 2023 3.296 3.368 3.276 3.276 175,864 +0.01(+0.30%)
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 3.451 186,445 +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%)
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.