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 (%)
Sep 30, 2021 2.475 2.530 2.375 2.442 166,648 -0.05(-1.99%)
Sep 29, 2021 2.599 2.624 2.334 2.491 416,951 -0.13(-5.05%)
Sep 28, 2021 2.690 2.698 2.599 2.624 168,253 -0.04(-1.55%)
Sep 27, 2021 2.558 2.690 2.558 2.665 200,305 +0.11(+4.21%)
Sep 24, 2021 2.591 2.628 2.533 2.558 119,903 -0.03(-1.28%)
Sep 23, 2021 2.533 2.653 2.533 2.591 288,381 +0.07(+2.96%)
Sep 22, 2021 2.591 2.599 2.500 2.516 265,068 -0.07(-2.88%)
Sep 21, 2021 2.616 2.673 2.558 2.591 162,054 -0.02(-0.63%)
Sep 20, 2021 2.822 2.822 2.516 2.607 543,161 -0.23(-8.16%)
Sep 17, 2021 2.541 2.839 2.541 2.839 1,039,211 +0.26(+10.29%)
Sep 16, 2021 2.293 2.713 2.276 2.574 1,833,169 +0.32(+14.34%)
Sep 15, 2021 2.160 2.251 2.152 2.251 121,433 +0.07(+3.42%)
Sep 14, 2021 2.152 2.251 2.152 2.177 119,073 +0.00(+0.00%)
Sep 13, 2021 2.276 2.276 2.119 2.177 248,621 -0.04(-1.87%)
Sep 10, 2021 2.202 2.276 2.169 2.218 132,615 -0.02(-0.74%)
Sep 09, 2021 2.210 2.251 1.953 2.235 730,659 +0.01(+0.37%)
Sep 08, 2021 2.284 2.293 2.218 2.227 149,720 -0.07(-3.24%)
Sep 07, 2021 2.384 2.417 2.284 2.301 192,163 -0.06(-2.46%)
Sep 03, 2021 2.284 2.392 2.284 2.359 118,847 +0.06(+2.52%)
Sep 02, 2021 2.400 2.400 2.284 2.301 128,974 -0.09(-3.81%)
Sep 01, 2021 2.359 2.400 2.342 2.392 330,818 +0.05(+2.12%)
Aug 31, 2021 2.284 2.359 2.268 2.342 122,360 +0.05(+2.17%)
Aug 30, 2021 2.293 2.342 2.276 2.293 202,594 -0.01(-0.36%)
Aug 27, 2021 2.243 2.351 2.243 2.301 226,997 +0.06(+2.58%)
Aug 26, 2021 2.293 2.309 2.235 2.243 125,415 -0.03(-1.45%)
Aug 25, 2021 2.309 2.367 2.260 2.276 211,217 +0.01(+0.37%)
Aug 24, 2021 2.243 2.375 2.235 2.268 315,000 +0.03(+1.48%)
Aug 23, 2021 2.276 2.326 2.210 2.235 142,925 -0.02(-0.74%)
Aug 20, 2021 2.135 2.293 2.135 2.251 204,601 +0.11(+5.02%)
Aug 19, 2021 2.144 2.218 2.127 2.144 159,853 -0.08(-3.72%)
Aug 18, 2021 2.185 2.276 2.152 2.227 87,643 +0.03(+1.51%)
Aug 17, 2021 2.243 2.309 2.169 2.193 136,125 -0.11(-4.68%)
Aug 16, 2021 2.152 2.309 2.152 2.301 174,388 +0.12(+5.30%)
Aug 13, 2021 2.177 2.243 2.119 2.185 270,867 -0.07(-3.30%)
Aug 12, 2021 2.558 2.607 2.235 2.260 548,998 -0.26(-10.49%)
Aug 11, 2021 2.318 2.558 2.276 2.524 621,857 +0.22(+9.32%)
Aug 10, 2021 2.309 2.318 2.243 2.309 306,150 +0.05(+2.20%)
Aug 09, 2021 2.243 2.359 2.203 2.260 693,971 +0.07(+3.02%)
Aug 06, 2021 2.152 2.218 2.135 2.193 260,123 +0.06(+2.71%)
Aug 05, 2021 1.986 2.135 1.982 2.135 478,329 +0.21(+10.73%)
Aug 04, 2021 1.846 1.986 1.829 1.929 619,496 +0.07(+3.56%)
Aug 03, 2021 1.780 1.871 1.755 1.862 272,649 +0.10(+5.63%)
Aug 02, 2021 1.697 1.796 1.697 1.763 185,004 +0.05(+2.90%)
Jul 30, 2021 1.713 1.722 1.697 1.713 116,729 -0.01(-0.48%)
Jul 29, 2021 1.722 1.730 1.709 1.722 123,486 +0.05(+2.97%)
Jul 28, 2021 1.647 1.680 1.631 1.672 129,191 +0.03(+2.00%)
Jul 27, 2021 1.672 1.698 1.623 1.639 106,150 -0.04(-2.44%)
Jul 26, 2021 1.697 1.705 1.672 1.680 104,156 -0.02(-1.44%)
Jul 23, 2021 1.713 1.713 1.672 1.705 75,734 +0.00(+0.00%)
Jul 22, 2021 1.688 1.705 1.688 1.705 70,841 +0.02(+0.97%)
Jul 21, 2021 1.688 1.705 1.676 1.688 64,836 +0.02(+1.48%)
Jul 20, 2021 1.672 1.721 1.656 1.664 164,425 +0.02(+1.50%)
Jul 19, 2021 1.639 1.664 1.606 1.639 226,821 -0.02(-0.99%)
Jul 16, 2021 1.664 1.713 1.647 1.656 147,505 +0.00(+0.00%)
Jul 15, 2021 1.631 1.668 1.615 1.656 157,627 +0.02(+1.00%)
Jul 14, 2021 1.647 1.672 1.623 1.639 121,499 -0.01(-0.50%)
Jul 13, 2021 1.697 1.713 1.639 1.647 109,890 -0.07(-3.83%)
Jul 12, 2021 1.688 1.721 1.672 1.713 115,034 +0.01(+0.48%)
Jul 09, 2021 1.721 1.721 1.697 1.705 42,142 -0.01(-0.48%)
Jul 08, 2021 1.680 1.803 1.623 1.713 277,346 +0.01(+0.48%)
Jul 07, 2021 1.721 1.738 1.664 1.705 154,052 -0.02(-0.95%)
Jul 06, 2021 1.787 1.787 1.656 1.721 256,102 -0.06(-3.23%)
Jul 02, 2021 1.770 1.778 1.746 1.778 104,077 +0.02(+0.93%)
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.