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 (%)
Jul 31, 2024 3.060 3.090 3.050 3.050 72,933 +0.00(+0.00%)
Jul 30, 2024 3.030 3.070 3.030 3.050 65,791 +0.02(+0.65%)
Jul 29, 2024 3.070 3.070 3.030 3.030 117,866 -0.02(-0.65%)
Jul 26, 2024 2.971 3.070 2.971 3.050 76,291 +0.01(+0.32%)
Jul 25, 2024 3.020 3.060 3.001 3.040 122,353 +0.00(+0.00%)
Jul 24, 2024 3.050 3.050 3.020 3.040 102,384 +0.00(+0.00%)
Jul 23, 2024 3.040 3.060 3.011 3.040 42,793 +0.00(+0.00%)
Jul 22, 2024 3.050 3.050 3.001 3.040 69,980 +0.02(+0.65%)
Jul 19, 2024 3.080 3.080 2.952 3.020 78,366 -0.02(-0.65%)
Jul 18, 2024 3.050 3.080 3.040 3.040 195,050 -0.01(-0.32%)
Jul 17, 2024 3.040 3.050 2.981 3.050 137,458 +0.02(+0.65%)
Jul 16, 2024 3.050 3.050 3.011 3.030 104,723 +0.03(+0.98%)
Jul 15, 2024 2.932 3.050 2.932 3.001 206,085 +0.05(+1.67%)
Jul 12, 2024 2.912 3.001 2.912 2.952 275,751 +0.06(+2.04%)
Jul 11, 2024 2.902 2.902 2.880 2.893 48,191 +0.02(+0.69%)
Jul 10, 2024 2.932 2.932 2.863 2.873 123,138 -0.04(-1.35%)
Jul 09, 2024 2.873 2.922 2.824 2.912 87,538 +0.05(+1.72%)
Jul 08, 2024 2.922 2.932 2.853 2.863 105,995 -0.05(-1.69%)
Jul 05, 2024 2.932 2.932 2.883 2.912 71,998 -0.02(-0.67%)
Jul 03, 2024 2.922 2.932 2.824 2.932 268,451 +0.06(+2.06%)
Jul 02, 2024 2.952 2.961 2.863 2.873 165,618 -0.06(-2.01%)
Jul 01, 2024 2.725 2.971 2.725 2.932 570,529 +0.33(+12.88%)
Jun 28, 2024 2.548 2.607 2.548 2.597 112,552 +0.03(+1.15%)
Jun 27, 2024 2.548 2.594 2.538 2.568 67,638 +0.02(+0.77%)
Jun 26, 2024 2.558 2.568 2.538 2.548 99,718 -0.04(-1.52%)
Jun 25, 2024 2.578 2.588 2.537 2.588 75,747 +0.03(+1.15%)
Jun 24, 2024 2.529 2.602 2.529 2.558 69,337 +0.00(+0.00%)
Jun 21, 2024 2.597 2.617 2.558 2.558 75,096 -0.05(-1.89%)
Jun 20, 2024 2.597 2.637 2.597 2.607 69,049 +0.02(+0.76%)
Jun 18, 2024 2.588 2.617 2.588 2.588 75,587 +0.01(+0.38%)
Jun 17, 2024 2.568 2.606 2.568 2.578 59,848 +0.04(+1.55%)
Jun 14, 2024 2.617 2.617 2.519 2.538 133,100 -0.08(-3.01%)
Jun 13, 2024 2.656 2.697 2.597 2.617 64,103 -0.04(-1.48%)
Jun 12, 2024 2.607 2.656 2.607 2.656 42,850 +0.03(+1.12%)
Jun 11, 2024 2.588 2.627 2.588 2.627 44,283 +0.04(+1.52%)
Jun 10, 2024 2.637 2.647 2.568 2.588 115,743 -0.03(-1.13%)
Jun 07, 2024 2.647 2.676 2.617 2.617 93,018 -0.05(-1.84%)
Jun 06, 2024 2.676 2.686 2.647 2.666 33,106 +0.02(+0.74%)
Jun 05, 2024 2.666 2.696 2.637 2.647 122,797 -0.04(-1.47%)
Jun 04, 2024 2.656 2.686 2.656 2.686 29,594 +0.02(+0.74%)
Jun 03, 2024 2.676 2.686 2.637 2.666 59,909 +0.04(+1.50%)
May 31, 2024 2.715 2.720 2.627 2.627 84,471 -0.04(-1.48%)
May 30, 2024 2.666 2.725 2.666 2.666 141,422 +0.04(+1.50%)
May 29, 2024 2.696 2.696 2.627 2.627 111,758 -0.06(-2.20%)
May 28, 2024 2.637 2.706 2.637 2.686 136,525 +0.01(+0.37%)
May 24, 2024 2.696 2.725 2.666 2.676 100,279 +0.00(+0.00%)
May 23, 2024 2.706 2.722 2.666 2.676 38,732 -0.05(-1.80%)
May 22, 2024 2.715 2.725 2.696 2.725 55,277 +0.02(+0.73%)
May 21, 2024 2.696 2.725 2.696 2.706 79,961 +0.02(+0.73%)
May 20, 2024 2.745 2.750 2.686 2.686 192,564 -0.03(-1.09%)
May 17, 2024 2.715 2.745 2.696 2.715 59,880 +0.01(+0.36%)
May 16, 2024 2.715 2.755 2.696 2.706 55,069 -0.02(-0.72%)
May 15, 2024 2.755 2.775 2.706 2.725 54,815 -0.01(-0.36%)
May 14, 2024 2.755 2.784 2.725 2.735 74,376 +0.02(+0.72%)
May 13, 2024 2.804 2.814 2.715 2.715 92,512 -0.03(-1.08%)
May 10, 2024 2.715 2.784 2.715 2.745 99,476 +0.04(+1.45%)
May 09, 2024 2.686 2.725 2.647 2.706 80,155 +0.00(+0.00%)
May 08, 2024 2.627 2.745 2.597 2.706 141,856 +0.08(+3.00%)
May 07, 2024 2.686 2.735 2.627 2.627 100,939 -0.08(-2.91%)
May 06, 2024 2.666 2.755 2.637 2.706 149,969 +0.07(+2.61%)
May 03, 2024 2.676 2.676 2.637 2.637 69,079 -0.03(-1.11%)
May 02, 2024 2.627 2.671 2.627 2.666 25,024 +0.05(+1.88%)
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.