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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.637 2.676 2.570 2.676 173,707 +0.04(+1.47%)
Mar 27, 2024 2.657 2.676 2.628 2.637 199,971 -0.02(-0.73%)
Mar 26, 2024 2.608 2.657 2.599 2.657 100,232 +0.05(+1.85%)
Mar 25, 2024 2.579 2.623 2.575 2.608 282,249 +0.03(+1.12%)
Mar 22, 2024 2.473 2.579 2.473 2.579 225,325 +0.09(+3.49%)
Mar 21, 2024 2.512 2.549 2.483 2.492 100,812 -0.03(-1.15%)
Mar 20, 2024 2.483 2.521 2.473 2.521 168,649 +0.05(+1.95%)
Mar 19, 2024 2.483 2.521 2.473 2.473 128,520 +0.00(+0.00%)
Mar 18, 2024 2.550 2.550 2.473 2.473 131,263 -0.09(-3.40%)
Mar 15, 2024 2.550 2.599 2.512 2.560 241,211 +0.02(+0.76%)
Mar 14, 2024 2.541 2.560 2.512 2.541 42,307 -0.01(-0.38%)
Mar 13, 2024 2.550 2.570 2.522 2.550 70,995 +0.00(+0.00%)
Mar 12, 2024 2.531 2.570 2.512 2.550 117,988 +0.03(+1.15%)
Mar 11, 2024 2.531 2.541 2.483 2.521 123,554 -0.02(-0.76%)
Mar 08, 2024 2.521 2.553 2.512 2.541 73,187 +0.02(+0.77%)
Mar 07, 2024 2.550 2.560 2.492 2.521 152,753 -0.02(-0.76%)
Mar 06, 2024 2.550 2.550 2.502 2.541 98,946 -0.01(-0.38%)
Mar 05, 2024 2.560 2.589 2.521 2.550 97,835 +0.02(+0.76%)
Mar 04, 2024 2.560 2.570 2.492 2.531 173,690 -0.03(-1.13%)
Mar 01, 2024 2.599 2.618 2.502 2.560 299,839 -0.06(-2.21%)
Feb 29, 2024 2.589 2.628 2.516 2.618 249,733 +0.01(+0.37%)
Feb 28, 2024 2.608 2.628 2.555 2.608 221,812 +0.02(+0.75%)
Feb 27, 2024 2.618 2.657 2.560 2.589 369,032 -0.04(-1.47%)
Feb 26, 2024 2.560 2.628 2.560 2.628 265,673 +0.04(+1.49%)
Feb 23, 2024 2.531 2.589 2.521 2.589 160,635 +0.05(+1.90%)
Feb 22, 2024 2.599 2.628 2.521 2.541 184,341 -0.02(-0.76%)
Feb 21, 2024 2.599 2.618 2.531 2.560 231,200 -0.04(-1.49%)
Feb 20, 2024 2.628 2.666 2.599 2.599 140,964 -0.02(-0.74%)
Feb 16, 2024 2.666 2.671 2.608 2.618 191,054 -0.05(-1.81%)
Feb 15, 2024 2.686 2.686 2.550 2.666 257,137 +0.01(+0.36%)
Feb 14, 2024 2.637 2.722 2.599 2.657 175,666 +0.08(+3.00%)
Feb 13, 2024 2.705 2.739 2.550 2.579 264,118 -0.14(-4.98%)
Feb 12, 2024 2.744 2.821 2.715 2.715 137,274 -0.04(-1.40%)
Feb 09, 2024 2.811 2.850 2.734 2.753 168,525 -0.09(-3.06%)
Feb 08, 2024 2.792 2.850 2.763 2.840 67,129 +0.02(+0.68%)
Feb 07, 2024 2.792 2.831 2.763 2.821 126,029 +0.01(+0.34%)
Feb 06, 2024 2.831 2.879 2.753 2.811 138,804 -0.01(-0.34%)
Feb 05, 2024 2.831 2.855 2.753 2.821 185,034 -0.03(-1.02%)
Feb 02, 2024 2.840 2.860 2.811 2.850 94,580 -0.04(-1.34%)
Feb 01, 2024 2.821 2.908 2.811 2.888 100,858 +0.04(+1.36%)
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%)
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.