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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Reprographics Company (NY: ARC )

3.360 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
May 30, 2014 4.952 4.960 4.841 4.904 247,915 -0.02(-0.48%)
May 29, 2014 4.968 5.007 4.849 4.928 122,379 -0.02(-0.32%)
May 28, 2014 4.944 5.031 4.928 4.944 185,260 +0.00(+0.00%)
May 27, 2014 4.928 5.039 4.928 4.944 170,151 +0.08(+1.63%)
May 23, 2014 4.746 4.865 4.865 4.865 170,537 +0.09(+1.82%)
May 22, 2014 4.667 4.778 4.643 4.778 61,698 +0.10(+2.20%)
May 21, 2014 4.620 4.730 4.588 4.675 163,156 +0.06(+1.37%)
May 20, 2014 4.754 4.754 4.525 4.612 281,489 -0.13(-2.83%)
May 19, 2014 4.525 4.762 4.525 4.746 133,802 +0.14(+3.09%)
May 16, 2014 4.643 4.643 4.485 4.604 232,578 -0.05(-1.02%)
May 15, 2014 4.738 4.738 4.525 4.651 332,656 -0.09(-2.00%)
May 14, 2014 4.944 4.976 4.722 4.746 285,843 -0.23(-4.61%)
May 13, 2014 5.221 5.221 4.968 4.976 238,861 -0.25(-4.84%)
May 12, 2014 5.158 5.324 5.086 5.229 244,455 +0.09(+1.85%)
May 09, 2014 4.857 5.134 4.809 5.134 195,768 +0.28(+5.70%)
May 08, 2014 4.904 4.976 4.802 4.857 235,264 -0.05(-0.97%)
May 07, 2014 4.794 5.218 4.580 4.904 493,780 +0.00(+0.00%)
May 06, 2014 4.968 5.023 4.857 4.904 314,436 -0.11(-2.21%)
May 05, 2014 4.841 5.055 4.786 5.015 131,379 +0.11(+2.26%)
May 02, 2014 4.999 5.071 4.881 4.904 200,926 -0.10(-2.05%)
May 01, 2014 5.031 5.118 4.841 5.007 239,091 -0.06(-1.09%)
Apr 30, 2014 4.881 5.078 4.738 5.063 237,178 +0.18(+3.73%)
Apr 29, 2014 4.912 4.983 4.868 4.881 145,315 -0.02(-0.48%)
Apr 28, 2014 4.857 4.944 4.802 4.904 238,313 +0.05(+0.98%)
Apr 25, 2014 4.920 4.936 4.754 4.857 232,184 -0.10(-2.07%)
Apr 24, 2014 5.039 5.063 4.881 4.960 171,113 -0.06(-1.26%)
Apr 23, 2014 5.158 5.158 4.999 5.023 193,125 -0.13(-2.61%)
Apr 22, 2014 5.094 5.268 5.094 5.158 142,951 +0.06(+1.09%)
Apr 21, 2014 5.063 5.173 5.008 5.102 220,672 +0.02(+0.31%)
Apr 17, 2014 5.031 5.086 5.086 5.086 266,235 +0.06(+1.10%)
Apr 16, 2014 4.912 5.086 4.865 5.031 304,793 +0.12(+2.42%)
Apr 15, 2014 5.047 5.047 4.762 4.912 192,938 -0.13(-2.66%)
Apr 14, 2014 5.229 5.237 4.936 5.047 258,442 -0.13(-2.60%)
Apr 11, 2014 5.387 5.419 5.165 5.181 197,568 -0.29(-5.35%)
Apr 10, 2014 5.688 5.688 5.339 5.474 444,288 -0.20(-3.49%)
Apr 09, 2014 5.632 5.688 5.545 5.672 163,080 +0.09(+1.56%)
Apr 08, 2014 5.513 5.695 5.513 5.585 356,121 +0.07(+1.29%)
Apr 07, 2014 5.775 5.830 5.466 5.513 364,782 -0.29(-5.04%)
Apr 04, 2014 6.194 6.206 5.775 5.806 343,450 -0.32(-5.29%)
Apr 03, 2014 6.091 6.194 6.051 6.130 269,363 +0.02(+0.39%)
Apr 02, 2014 6.130 6.265 5.988 6.107 193,206 +0.02(+0.26%)
Apr 01, 2014 5.901 6.123 5.885 6.091 363,812 +0.21(+3.49%)
Mar 31, 2014 5.703 5.893 5.656 5.885 244,467 +0.25(+4.49%)
Mar 28, 2014 5.703 5.790 5.608 5.632 262,872 -0.07(-1.25%)
Mar 27, 2014 5.608 5.703 5.426 5.703 282,970 +0.12(+2.12%)
Mar 26, 2014 5.751 5.759 5.553 5.585 370,779 -0.16(-2.75%)
Mar 25, 2014 5.695 5.759 5.577 5.743 183,474 +0.07(+1.26%)
Mar 24, 2014 5.751 5.790 5.593 5.672 117,293 -0.08(-1.38%)
Mar 21, 2014 5.727 5.846 5.680 5.751 765,894 +0.06(+1.11%)
Mar 20, 2014 5.719 5.727 5.549 5.688 197,168 -0.05(-0.83%)
Mar 19, 2014 5.751 5.818 5.597 5.735 253,617 -0.02(-0.28%)
Mar 18, 2014 5.727 5.854 5.664 5.751 173,038 +0.05(+0.83%)
Mar 17, 2014 5.854 5.949 5.695 5.703 193,024 -0.13(-2.17%)
Mar 14, 2014 5.798 5.854 5.703 5.830 144,766 -0.01(-0.14%)
Mar 13, 2014 6.051 6.051 5.790 5.838 165,084 -0.21(-3.53%)
Mar 12, 2014 6.162 6.210 6.004 6.051 146,917 -0.12(-1.92%)
Mar 11, 2014 6.123 6.178 6.043 6.170 201,825 +0.07(+1.17%)
Mar 10, 2014 6.012 6.123 5.964 6.099 155,255 +0.04(+0.65%)
Mar 07, 2014 6.146 6.210 6.028 6.059 180,627 -0.07(-1.16%)
Mar 06, 2014 6.241 6.241 5.997 6.130 178,914 -0.11(-1.77%)
Mar 05, 2014 6.289 6.384 6.091 6.241 278,886 -0.08(-1.25%)
Mar 04, 2014 6.344 6.447 6.218 6.320 446,579 +0.09(+1.40%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.