Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Reprographics Company (NY: ARC )

3.380 +0.010 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Mar 29, 2019 1.748 1.788 1.709 1.764 151,827 +0.02(+0.90%)
Mar 28, 2019 1.788 1.819 1.748 1.748 89,292 -0.05(-2.64%)
Mar 27, 2019 1.788 1.804 1.772 1.796 45,525 +0.02(+1.34%)
Mar 26, 2019 1.804 1.804 1.748 1.772 45,953 -0.01(-0.44%)
Mar 25, 2019 1.756 1.796 1.724 1.780 126,101 +0.01(+0.45%)
Mar 22, 2019 1.843 1.883 1.748 1.772 152,585 -0.08(-4.27%)
Mar 21, 2019 1.835 1.867 1.796 1.851 95,821 +0.01(+0.43%)
Mar 20, 2019 1.780 1.859 1.754 1.843 115,684 +0.05(+2.64%)
Mar 19, 2019 1.843 1.879 1.772 1.796 58,889 -0.06(-2.99%)
Mar 18, 2019 1.772 1.867 1.701 1.851 132,544 +0.09(+4.93%)
Mar 15, 2019 1.859 1.891 1.756 1.764 192,154 -0.09(-5.11%)
Mar 14, 2019 1.835 1.891 1.804 1.859 90,055 -0.02(-0.84%)
Mar 13, 2019 1.843 1.906 1.835 1.875 138,295 +0.02(+0.85%)
Mar 12, 2019 1.819 1.883 1.819 1.859 89,503 +0.06(+3.07%)
Mar 11, 2019 1.811 1.827 1.780 1.804 91,744 +0.00(+0.00%)
Mar 08, 2019 1.772 1.851 1.772 1.804 75,344 +0.03(+1.79%)
Mar 07, 2019 1.748 1.827 1.669 1.772 1,755,320 +0.03(+1.82%)
Mar 06, 2019 1.780 1.835 1.740 1.740 102,241 -0.03(-1.79%)
Mar 05, 2019 1.811 1.827 1.724 1.772 184,388 -0.04(-2.18%)
Mar 04, 2019 1.867 1.906 1.804 1.811 112,003 -0.06(-2.97%)
Mar 01, 2019 1.898 1.922 1.796 1.867 280,520 -0.01(-0.42%)
Feb 28, 2019 1.819 1.898 1.788 1.875 142,785 +0.06(+3.49%)
Feb 27, 2019 2.057 2.105 1.724 1.811 837,550 -0.25(-11.92%)
Feb 26, 2019 2.112 2.128 2.033 2.057 200,510 -0.05(-2.26%)
Feb 25, 2019 2.065 2.128 2.041 2.104 97,701 +0.04(+1.92%)
Feb 22, 2019 1.985 2.096 1.985 2.065 96,962 +0.07(+3.57%)
Feb 21, 2019 2.049 2.072 1.962 1.993 68,562 -0.06(-3.08%)
Feb 20, 2019 2.033 2.120 1.985 2.057 173,578 +0.02(+1.17%)
Feb 19, 2019 1.970 2.049 1.962 2.033 131,919 +0.04(+1.98%)
Feb 15, 2019 1.914 2.009 1.891 1.993 88,871 +0.09(+5.00%)
Feb 14, 2019 1.906 1.930 1.859 1.898 87,731 -0.02(-0.83%)
Feb 13, 2019 1.875 1.930 1.859 1.914 73,032 +0.03(+1.68%)
Feb 12, 2019 1.851 1.930 1.835 1.883 163,426 +0.03(+1.71%)
Feb 11, 2019 1.827 1.898 1.804 1.851 162,084 +0.01(+0.43%)
Feb 08, 2019 1.938 1.970 1.819 1.843 101,639 -0.09(-4.51%)
Feb 07, 2019 1.985 1.985 1.875 1.930 88,674 -0.08(-3.94%)
Feb 06, 2019 1.993 2.025 1.946 2.009 90,940 +0.00(+0.00%)
Feb 05, 2019 2.009 2.056 1.954 2.009 169,025 -0.01(-0.39%)
Feb 04, 2019 1.946 2.033 1.898 2.017 220,033 +0.09(+4.94%)
Feb 01, 2019 1.906 1.962 1.859 1.922 181,156 +0.00(+0.00%)
Jan 31, 2019 1.875 1.938 1.796 1.922 189,767 +0.05(+2.53%)
Jan 30, 2019 1.843 1.906 1.709 1.875 391,403 +0.05(+2.60%)
Jan 29, 2019 1.898 1.938 1.804 1.827 157,478 -0.07(-3.75%)
Jan 28, 2019 1.898 1.962 1.804 1.898 308,533 -0.03(-1.64%)
Jan 25, 2019 1.970 2.072 1.914 1.930 247,398 -0.01(-0.41%)
Jan 24, 2019 2.065 2.120 1.922 1.938 183,931 -0.13(-6.49%)
Jan 23, 2019 2.112 2.167 2.009 2.072 213,746 -0.03(-1.50%)
Jan 22, 2019 2.152 2.199 2.104 2.104 263,249 -0.06(-2.56%)
Jan 18, 2019 2.136 2.215 2.104 2.160 266,108 +0.03(+1.49%)
Jan 17, 2019 2.120 2.207 2.088 2.128 258,014 -0.02(-0.74%)
Jan 16, 2019 2.057 2.175 2.033 2.144 252,860 +0.09(+4.63%)
Jan 15, 2019 2.017 2.072 1.954 2.049 257,565 +0.03(+1.57%)
Jan 14, 2019 2.033 2.057 1.930 2.017 287,804 -0.04(-1.92%)
Jan 11, 2019 1.946 2.072 1.859 2.057 398,720 +0.09(+4.42%)
Jan 10, 2019 2.199 2.215 1.930 1.970 443,658 -0.22(-10.11%)
Jan 09, 2019 2.215 2.231 2.072 2.191 276,543 -0.02(-0.72%)
Jan 08, 2019 2.231 2.275 2.144 2.207 360,260 +0.00(+0.00%)
Jan 07, 2019 2.136 2.318 2.112 2.207 717,724 +0.06(+2.95%)
Jan 04, 2019 1.930 2.286 1.883 2.144 569,636 +0.27(+14.35%)
Jan 03, 2019 1.796 1.898 1.748 1.875 262,811 +0.10(+5.80%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.