Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

American Reprographics Company (NY: ARC )

2.770 +0.040 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.730 2.770 2.660 2.770 167,780 +0.04(+1.47%)
Mar 27, 2024 2.750 2.770 2.720 2.730 193,182 -0.02(-0.73%)
Mar 26, 2024 2.700 2.750 2.690 2.750 96,829 +0.05(+1.85%)
Mar 25, 2024 2.670 2.715 2.666 2.700 272,666 +0.03(+1.12%)
Mar 22, 2024 2.560 2.670 2.560 2.670 217,675 +0.09(+3.49%)
Mar 21, 2024 2.600 2.639 2.570 2.580 97,390 -0.03(-1.15%)
Mar 20, 2024 2.570 2.610 2.560 2.610 162,923 +0.05(+1.95%)
Mar 19, 2024 2.570 2.610 2.560 2.560 124,157 +0.00(+0.00%)
Mar 18, 2024 2.640 2.640 2.560 2.560 126,807 -0.09(-3.40%)
Mar 15, 2024 2.640 2.690 2.600 2.650 233,022 +0.02(+0.76%)
Mar 14, 2024 2.630 2.650 2.600 2.630 40,871 -0.01(-0.38%)
Mar 13, 2024 2.640 2.660 2.611 2.640 68,585 +0.00(+0.00%)
Mar 12, 2024 2.620 2.660 2.600 2.640 113,982 +0.03(+1.15%)
Mar 11, 2024 2.620 2.630 2.570 2.610 119,359 -0.02(-0.76%)
Mar 08, 2024 2.610 2.643 2.601 2.630 70,703 +0.02(+0.77%)
Mar 07, 2024 2.640 2.650 2.580 2.610 147,567 -0.02(-0.76%)
Mar 06, 2024 2.640 2.640 2.590 2.630 95,587 -0.01(-0.38%)
Mar 05, 2024 2.650 2.680 2.610 2.640 94,514 +0.02(+0.76%)
Mar 04, 2024 2.650 2.660 2.580 2.620 167,793 -0.03(-1.13%)
Mar 01, 2024 2.690 2.710 2.590 2.650 289,659 -0.06(-2.21%)
Feb 29, 2024 2.680 2.720 2.604 2.710 241,254 +0.01(+0.37%)
Feb 28, 2024 2.700 2.720 2.645 2.700 214,281 +0.02(+0.75%)
Feb 27, 2024 2.710 2.750 2.650 2.680 356,503 -0.04(-1.47%)
Feb 26, 2024 2.650 2.720 2.650 2.720 256,653 +0.04(+1.49%)
Feb 23, 2024 2.620 2.680 2.610 2.680 155,181 +0.05(+1.90%)
Feb 22, 2024 2.690 2.720 2.610 2.630 178,083 -0.02(-0.75%)
Feb 21, 2024 2.690 2.710 2.620 2.650 223,351 -0.04(-1.49%)
Feb 20, 2024 2.720 2.760 2.690 2.690 136,178 -0.02(-0.74%)
Feb 16, 2024 2.760 2.765 2.700 2.710 184,568 -0.05(-1.81%)
Feb 15, 2024 2.780 2.780 2.640 2.760 248,407 +0.01(+0.36%)
Feb 14, 2024 2.730 2.818 2.690 2.750 169,702 +0.08(+3.00%)
Feb 13, 2024 2.800 2.835 2.640 2.670 255,151 -0.14(-4.98%)
Feb 12, 2024 2.840 2.920 2.810 2.810 132,614 -0.04(-1.40%)
Feb 09, 2024 2.910 2.950 2.830 2.850 162,804 -0.09(-3.06%)
Feb 08, 2024 2.890 2.950 2.860 2.940 64,850 +0.02(+0.68%)
Feb 07, 2024 2.890 2.930 2.860 2.920 121,750 +0.01(+0.34%)
Feb 06, 2024 2.930 2.980 2.850 2.910 134,092 -0.01(-0.34%)
Feb 05, 2024 2.930 2.955 2.850 2.920 178,752 -0.03(-1.02%)
Feb 02, 2024 2.940 2.960 2.910 2.950 91,369 -0.04(-1.34%)
Feb 01, 2024 2.920 3.010 2.910 2.990 97,434 +0.04(+1.36%)
Jan 31, 2024 3.040 3.060 2.880 2.950 235,665 -0.09(-2.96%)
Jan 30, 2024 3.060 3.090 3.030 3.040 109,679 -0.05(-1.62%)
Jan 29, 2024 3.060 3.110 2.992 3.090 243,674 +0.07(+2.28%)
Jan 26, 2024 2.972 3.051 2.972 3.021 102,005 +0.02(+0.66%)
Jan 25, 2024 2.972 3.001 2.947 3.001 82,619 +0.07(+2.35%)
Jan 24, 2024 2.962 2.972 2.933 2.933 116,532 +0.03(+1.02%)
Jan 23, 2024 2.864 2.952 2.864 2.903 137,118 +0.01(+0.34%)
Jan 22, 2024 2.903 2.957 2.854 2.893 134,091 +0.00(+0.00%)
Jan 19, 2024 2.982 2.982 2.873 2.893 143,499 -0.04(-1.34%)
Jan 18, 2024 3.011 3.011 2.893 2.933 79,668 -0.05(-1.65%)
Jan 17, 2024 3.021 3.070 2.972 2.982 77,690 -0.09(-2.88%)
Jan 16, 2024 3.041 3.139 3.041 3.070 152,162 +0.02(+0.65%)
Jan 12, 2024 3.051 3.080 2.942 3.051 189,304 +0.03(+0.98%)
Jan 11, 2024 2.844 3.070 2.765 3.021 429,108 +0.19(+6.60%)
Jan 10, 2024 2.873 2.913 2.834 2.834 177,639 -0.03(-1.03%)
Jan 09, 2024 2.952 2.952 2.854 2.864 186,283 -0.12(-3.96%)
Jan 08, 2024 3.051 3.051 2.962 2.982 135,856 -0.04(-1.30%)
Jan 05, 2024 3.070 3.100 2.982 3.021 107,105 -0.05(-1.60%)
Jan 04, 2024 3.149 3.169 3.051 3.070 110,019 -0.05(-1.58%)
Jan 03, 2024 3.198 3.198 3.090 3.120 144,808 -0.09(-2.76%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.