Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Art S Way MFG Company (NQ: ARTW )

1.890 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Nov 30, 2005 2.235 2.334 2.235 2.282 12,326 +0.03(+1.46%)
Nov 29, 2005 2.259 2.259 2.117 2.249 4,577 -0.01(-0.42%)
Nov 28, 2005 2.236 2.259 2.235 2.259 3,400 +0.03(+1.27%)
Nov 25, 2005 2.273 2.296 2.230 2.230 7,294 -0.08(-3.66%)
Nov 23, 2005 2.315 2.315 2.315 2.315 212 +0.10(+4.68%)
Nov 22, 2005 2.273 2.357 2.211 2.211 22,634 -0.06(-2.49%)
Nov 21, 2005 2.287 2.298 2.268 2.268 10,626 +0.00(+0.21%)
Nov 18, 2005 2.263 2.263 2.263 2.263 1,062 -0.06(-2.43%)
Nov 17, 2005 2.320 2.320 2.320 2.320 212 +0.03(+1.44%)
Nov 16, 2005 2.287 2.287 2.287 2.287 722 +0.00(+0.00%)
Nov 15, 2005 2.259 2.287 2.259 2.287 3,400 +0.03(+1.25%)
Nov 14, 2005 2.264 2.264 2.259 2.259 3,400 -0.09(-4.00%)
Nov 11, 2005 2.301 2.353 2.301 2.353 2,550 +0.09(+4.17%)
Nov 10, 2005 2.235 2.282 2.235 2.259 1,489 +0.04(+1.91%)
Nov 09, 2005 2.216 2.216 2.216 2.216 0 +0.00(+0.00%)
Nov 08, 2005 2.240 2.395 2.197 2.216 21,482 +0.02(+1.07%)
Nov 07, 2005 2.400 2.400 2.193 2.193 7,438 -0.21(-8.63%)
Nov 04, 2005 2.400 2.400 2.400 2.400 1,062 +0.00(+0.20%)
Nov 03, 2005 2.395 2.395 2.395 2.395 0 +0.00(+0.00%)
Nov 02, 2005 2.348 2.470 2.183 2.395 12,460 +0.11(+4.95%)
Nov 01, 2005 2.343 2.343 2.221 2.282 7,474 +0.08(+3.63%)
Oct 31, 2005 2.193 2.235 2.122 2.202 11,234 -0.03(-1.52%)
Oct 28, 2005 2.237 2.237 2.236 2.236 425 -0.01(-0.59%)
Oct 27, 2005 2.287 2.309 2.249 2.249 11,021 -0.05(-2.25%)
Oct 26, 2005 2.301 2.301 2.301 2.301 0 +0.00(+0.00%)
Oct 25, 2005 2.423 2.423 2.301 2.301 8,773 -0.08(-3.55%)
Oct 24, 2005 2.470 2.470 2.386 2.386 2,550 +0.05(+2.35%)
Oct 21, 2005 2.371 2.455 2.259 2.331 27,864 -0.09(-3.63%)
Oct 20, 2005 2.386 2.418 2.371 2.418 5,525 +0.02(+0.78%)
Oct 19, 2005 2.522 2.522 2.386 2.400 5,317 -0.15(-5.80%)
Oct 18, 2005 2.602 2.602 2.315 2.547 27,726 -0.10(-3.67%)
Oct 17, 2005 2.644 2.644 2.644 2.644 1,062 +0.02(+0.72%)
Oct 14, 2005 2.635 2.753 2.626 2.626 61,848 -0.01(-0.36%)
Oct 13, 2005 2.761 2.761 2.635 2.635 1,126 +0.04(+1.63%)
Oct 12, 2005 2.522 2.729 2.522 2.593 18,949 +0.07(+2.80%)
Oct 11, 2005 2.701 2.701 2.522 2.522 4,488 -0.01(-0.56%)
Oct 10, 2005 2.598 2.682 2.536 2.536 2,767 +0.02(+0.75%)
Oct 07, 2005 2.517 2.517 2.517 2.517 928 +0.00(+0.00%)
Oct 06, 2005 2.696 2.696 2.517 2.517 4,888 -0.05(-2.01%)
Oct 05, 2005 2.517 2.569 2.517 2.569 1,593 +0.04(+1.49%)
Oct 04, 2005 2.602 2.602 2.517 2.531 7,379 -0.09(-3.54%)
Oct 03, 2005 2.624 2.624 2.624 2.624 0 +0.00(+0.00%)
Sep 30, 2005 2.624 2.624 2.624 2.624 0 +0.00(+0.00%)
Sep 29, 2005 2.602 2.721 2.593 2.624 1,519 +0.07(+2.72%)
Sep 28, 2005 2.541 2.555 2.541 2.555 1,275 -0.00(-0.18%)
Sep 27, 2005 2.649 2.649 2.560 2.560 1,904 -0.09(-3.37%)
Sep 26, 2005 2.668 2.673 2.649 2.649 2,611 -0.06(-2.26%)
Sep 23, 2005 2.710 2.710 2.705 2.710 2,975 +0.00(+0.00%)
Sep 22, 2005 2.785 2.785 2.710 2.710 6,630 +0.00(+0.17%)
Sep 21, 2005 2.710 2.710 2.705 2.705 4,250 -0.08(-2.87%)
Sep 20, 2005 2.729 2.785 2.729 2.785 8,713 +0.08(+2.96%)
Sep 19, 2005 2.800 2.800 2.705 2.705 1,700 +0.05(+1.79%)
Sep 16, 2005 2.663 2.738 2.640 2.658 7,863 -0.00(-0.02%)
Sep 15, 2005 2.724 2.738 2.644 2.658 3,644 -0.05(-1.74%)
Sep 14, 2005 2.682 2.724 2.640 2.705 4,888 +0.07(+2.50%)
Sep 13, 2005 2.640 2.640 2.640 2.640 0 +0.00(+0.00%)
Sep 12, 2005 2.640 2.640 2.640 2.640 0 +0.00(+0.00%)
Sep 09, 2005 2.640 2.640 2.640 2.640 0 +0.00(+0.00%)
Sep 08, 2005 2.640 2.640 2.640 2.640 0 +0.00(+0.00%)
Sep 07, 2005 2.729 2.738 2.640 2.640 6,163 -0.04(-1.58%)
Sep 06, 2005 2.611 2.682 2.611 2.682 6,713 +0.16(+6.15%)
Sep 02, 2005 2.593 2.616 2.527 2.527 9,765 -0.06(-2.36%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.