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 (%)
May 29, 2015 5.854 5.964 5.775 5.925 419,666 +0.05(+0.81%)
May 28, 2015 5.814 5.877 5.775 5.877 112,313 +0.03(+0.54%)
May 27, 2015 5.782 5.901 5.767 5.846 216,498 +0.08(+1.37%)
May 26, 2015 5.711 5.846 5.640 5.767 327,112 +0.02(+0.41%)
May 22, 2015 5.901 5.743 5.743 5.743 396,824 -0.16(-2.68%)
May 21, 2015 6.202 6.202 5.814 5.901 410,191 -0.32(-5.21%)
May 20, 2015 6.344 6.368 6.130 6.225 205,504 -0.03(-0.51%)
May 19, 2015 6.423 6.486 6.241 6.257 157,326 -0.17(-2.71%)
May 18, 2015 6.376 6.455 6.368 6.431 259,250 +0.02(+0.25%)
May 15, 2015 6.431 6.544 6.352 6.415 288,431 -0.02(-0.25%)
May 14, 2015 6.463 6.534 6.380 6.431 201,012 -0.01(-0.12%)
May 13, 2015 6.407 6.534 6.407 6.439 170,840 +0.03(+0.49%)
May 12, 2015 6.542 6.600 6.355 6.407 312,689 -0.18(-2.76%)
May 11, 2015 6.558 6.732 6.558 6.589 151,296 +0.01(+0.12%)
May 08, 2015 6.621 6.676 6.566 6.581 174,471 +0.06(+0.97%)
May 07, 2015 6.700 6.700 6.479 6.518 335,693 -0.17(-2.49%)
May 06, 2015 6.993 6.993 6.407 6.684 1,035,109 -0.38(-5.38%)
May 05, 2015 7.175 7.222 7.001 7.064 315,751 -0.13(-1.87%)
May 04, 2015 7.135 7.270 7.135 7.198 201,151 +0.06(+0.78%)
May 01, 2015 6.771 7.159 6.771 7.143 426,021 +0.39(+5.74%)
Apr 30, 2015 6.890 6.929 6.708 6.755 398,570 -0.15(-2.18%)
Apr 29, 2015 6.945 7.010 6.866 6.906 218,661 -0.10(-1.47%)
Apr 28, 2015 6.929 7.048 6.842 7.009 192,441 +0.06(+0.91%)
Apr 27, 2015 7.135 7.262 6.906 6.945 183,723 -0.18(-2.55%)
Apr 24, 2015 7.198 7.254 7.056 7.127 160,502 -0.09(-1.21%)
Apr 23, 2015 7.119 7.254 7.084 7.214 152,810 +0.06(+0.77%)
Apr 22, 2015 7.167 7.183 7.016 7.159 111,266 -0.01(-0.11%)
Apr 21, 2015 7.246 7.285 7.048 7.167 179,349 -0.07(-0.98%)
Apr 20, 2015 7.175 7.325 7.175 7.238 175,339 +0.13(+1.78%)
Apr 17, 2015 7.135 7.167 6.985 7.111 243,512 -0.13(-1.86%)
Apr 16, 2015 7.238 7.285 7.222 7.246 82,783 +0.02(+0.22%)
Apr 15, 2015 7.159 7.301 7.088 7.230 198,983 +0.10(+1.44%)
Apr 14, 2015 7.190 7.198 7.024 7.127 116,834 -0.06(-0.88%)
Apr 13, 2015 7.222 7.262 7.175 7.190 151,192 -0.01(-0.11%)
Apr 10, 2015 7.277 7.285 7.127 7.198 266,729 -0.03(-0.44%)
Apr 09, 2015 7.222 7.301 7.039 7.230 111,993 -0.02(-0.22%)
Apr 08, 2015 7.190 7.341 7.144 7.246 188,100 +0.06(+0.88%)
Apr 07, 2015 7.254 7.396 7.175 7.183 184,207 -0.07(-0.98%)
Apr 06, 2015 7.198 7.301 7.198 7.254 269,329 +0.02(+0.33%)
Apr 02, 2015 7.285 7.230 7.230 7.230 226,413 -0.07(-0.98%)
Apr 01, 2015 7.254 7.412 7.198 7.301 466,610 +0.00(+0.00%)
Mar 31, 2015 7.309 7.341 7.056 7.301 720,408 -0.08(-1.07%)
Mar 30, 2015 7.333 7.436 7.206 7.380 239,389 +0.04(+0.54%)
Mar 27, 2015 7.103 7.372 7.064 7.341 715,589 +0.24(+3.34%)
Mar 26, 2015 7.040 7.127 6.969 7.103 196,857 +0.02(+0.22%)
Mar 25, 2015 7.206 7.214 7.049 7.088 451,235 -0.11(-1.54%)
Mar 24, 2015 6.929 7.270 6.874 7.198 272,471 +0.24(+3.41%)
Mar 23, 2015 6.985 7.048 6.929 6.961 142,095 +0.00(+0.00%)
Mar 20, 2015 7.080 7.159 6.898 6.961 509,835 -0.07(-1.01%)
Mar 19, 2015 7.024 7.072 6.890 7.032 187,647 +0.00(+0.00%)
Mar 18, 2015 6.835 7.091 6.724 7.032 307,662 +0.13(+1.95%)
Mar 17, 2015 6.716 6.937 6.680 6.898 346,775 +0.13(+1.99%)
Mar 16, 2015 6.747 6.800 6.668 6.763 135,350 +0.06(+0.83%)
Mar 13, 2015 6.740 6.787 6.534 6.708 224,754 -0.02(-0.24%)
Mar 12, 2015 6.700 6.779 6.502 6.724 191,670 +0.10(+1.55%)
Mar 11, 2015 6.368 6.645 6.336 6.621 296,498 +0.25(+3.98%)
Mar 10, 2015 6.463 6.510 6.328 6.368 289,026 -0.17(-2.66%)
Mar 09, 2015 6.613 6.700 6.526 6.542 251,654 -0.06(-0.84%)
Mar 06, 2015 6.581 6.692 6.447 6.597 335,679 -0.09(-1.30%)
Mar 05, 2015 6.716 6.755 6.613 6.684 291,656 -0.05(-0.71%)
Mar 04, 2015 6.716 6.779 6.763 6.732 220,095 -0.03(-0.47%)
Mar 03, 2015 7.001 7.113 6.755 6.763 383,923 -0.25(-3.61%)
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.