Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

American Reprographics Company (NY: ARC )

3.360 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 2.937 2.956 2.782 2.850 243,947 -0.09(-2.96%)
Jan 30, 2024 2.956 2.985 2.927 2.937 113,533 -0.05(-1.62%)
Jan 29, 2024 2.957 3.004 2.890 2.985 252,238 +0.07(+2.28%)
Jan 26, 2024 2.871 2.947 2.871 2.919 105,590 +0.02(+0.66%)
Jan 25, 2024 2.871 2.900 2.847 2.900 85,523 +0.07(+2.35%)
Jan 24, 2024 2.861 2.871 2.833 2.833 120,628 +0.03(+1.02%)
Jan 23, 2024 2.766 2.852 2.766 2.804 141,937 +0.01(+0.34%)
Jan 22, 2024 2.804 2.856 2.757 2.795 138,803 +0.00(+0.00%)
Jan 19, 2024 2.881 2.881 2.776 2.795 148,542 -0.04(-1.34%)
Jan 18, 2024 2.909 2.909 2.795 2.833 82,468 -0.05(-1.65%)
Jan 17, 2024 2.919 2.966 2.871 2.881 80,420 -0.09(-2.88%)
Jan 16, 2024 2.938 3.033 2.938 2.966 157,510 +0.02(+0.65%)
Jan 12, 2024 2.947 2.976 2.842 2.947 195,957 +0.03(+0.98%)
Jan 11, 2024 2.747 2.966 2.671 2.919 444,190 +0.18(+6.60%)
Jan 10, 2024 2.776 2.814 2.738 2.738 183,882 -0.03(-1.03%)
Jan 09, 2024 2.852 2.852 2.757 2.766 192,830 -0.11(-3.96%)
Jan 08, 2024 2.947 2.947 2.861 2.881 140,631 -0.04(-1.30%)
Jan 05, 2024 2.966 2.995 2.881 2.919 110,869 -0.05(-1.60%)
Jan 04, 2024 3.042 3.061 2.947 2.966 113,886 -0.05(-1.58%)
Jan 03, 2024 3.090 3.090 2.985 3.014 149,898 -0.09(-2.76%)
Jan 02, 2024 3.137 3.156 3.071 3.099 105,519 -0.02(-0.61%)
Dec 29, 2023 2.976 3.118 2.976 3.118 167,678 +0.13(+4.46%)
Dec 28, 2023 3.137 3.137 2.966 2.985 79,705 -0.14(-4.56%)
Dec 27, 2023 3.156 3.175 3.071 3.128 127,364 +0.01(+0.30%)
Dec 26, 2023 3.023 3.137 3.023 3.118 85,392 +0.11(+3.80%)
Dec 22, 2023 2.919 3.012 2.881 3.004 164,802 +0.10(+3.61%)
Dec 21, 2023 2.881 2.900 2.814 2.900 80,527 +0.06(+2.01%)
Dec 20, 2023 2.833 2.900 2.804 2.842 126,483 +0.01(+0.34%)
Dec 19, 2023 2.852 2.852 2.814 2.833 60,729 +0.00(+0.00%)
Dec 18, 2023 2.852 2.852 2.738 2.833 113,313 -0.01(-0.33%)
Dec 15, 2023 2.842 2.844 2.776 2.842 116,160 +0.04(+1.36%)
Dec 14, 2023 2.814 2.852 2.747 2.804 139,818 +0.04(+1.37%)
Dec 13, 2023 2.624 2.766 2.624 2.766 371,080 +0.13(+5.05%)
Dec 12, 2023 2.757 2.823 2.643 2.633 176,874 -0.13(-4.81%)
Dec 11, 2023 2.804 2.834 2.757 2.766 73,405 -0.05(-1.69%)
Dec 08, 2023 2.833 2.865 2.804 2.814 61,031 -0.04(-1.33%)
Dec 07, 2023 2.871 2.885 2.804 2.852 114,919 -0.05(-1.64%)
Dec 06, 2023 2.890 2.928 2.861 2.900 67,512 +0.06(+2.01%)
Dec 05, 2023 2.795 2.900 2.795 2.842 150,229 +0.05(+1.70%)
Dec 04, 2023 2.804 2.823 2.748 2.795 130,237 -0.01(-0.34%)
Dec 01, 2023 2.700 2.823 2.690 2.804 169,867 +0.11(+4.24%)
Nov 30, 2023 2.728 2.756 2.671 2.690 85,438 -0.02(-0.70%)
Nov 29, 2023 2.804 2.804 2.667 2.709 195,353 -0.03(-1.04%)
Nov 28, 2023 2.776 2.795 2.728 2.738 72,476 -0.02(-0.69%)
Nov 27, 2023 2.738 2.833 2.719 2.757 131,399 +0.05(+1.75%)
Nov 24, 2023 2.728 2.747 2.652 2.709 81,885 +0.00(+0.00%)
Nov 22, 2023 2.700 2.738 2.690 2.709 57,707 +0.00(+0.00%)
Nov 21, 2023 2.719 2.776 2.690 2.709 105,080 +0.01(+0.35%)
Nov 20, 2023 2.690 2.743 2.681 2.700 65,228 +0.01(+0.35%)
Nov 17, 2023 2.700 2.766 2.690 2.690 83,832 -0.03(-1.05%)
Nov 16, 2023 2.633 2.757 2.631 2.719 130,907 +0.10(+4.00%)
Nov 15, 2023 2.643 2.709 2.519 2.614 212,133 -0.03(-1.08%)
Nov 14, 2023 2.586 2.709 2.586 2.643 181,978 +0.12(+4.91%)
Nov 13, 2023 2.519 2.567 2.510 2.519 77,433 -0.03(-1.12%)
Nov 10, 2023 2.548 2.614 2.529 2.548 121,568 -0.01(-0.37%)
Nov 09, 2023 2.605 2.643 2.529 2.557 176,001 -0.07(-2.54%)
Nov 08, 2023 2.519 2.633 2.491 2.624 158,675 +0.10(+4.15%)
Nov 07, 2023 2.538 2.557 2.510 2.519 164,764 -0.01(-0.38%)
Nov 06, 2023 2.709 2.709 2.529 2.529 362,199 -0.22(-7.96%)
Nov 03, 2023 2.643 2.785 2.576 2.747 147,536 +0.01(+0.35%)
Nov 02, 2023 2.747 2.754 2.690 2.738 156,036 +0.01(+0.35%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.