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 )

1.800 +0.050 (+2.86%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2009 3.623 3.990 3.990 3.990 7,969 +0.32(+8.72%)
Dec 30, 2009 3.689 3.689 3.670 3.670 850 -0.14(-3.70%)
Dec 29, 2009 3.727 3.811 3.623 3.811 5,353 +0.07(+1.76%)
Dec 28, 2009 3.750 3.750 3.689 3.745 3,820 -0.14(-3.63%)
Dec 24, 2009 3.755 3.886 3.755 3.886 4,038 +0.24(+6.72%)
Dec 23, 2009 3.887 3.887 3.642 3.642 6,196 -0.19(-4.91%)
Dec 22, 2009 3.858 3.858 3.670 3.830 8,683 +0.07(+1.75%)
Dec 21, 2009 3.764 3.857 3.764 3.764 3,510 -0.09(-2.44%)
Dec 18, 2009 4.122 4.122 3.529 3.858 20,573 +0.22(+5.94%)
Dec 17, 2009 3.689 3.698 3.623 3.642 4,412 -0.14(-3.73%)
Dec 16, 2009 3.802 3.802 3.730 3.783 5,049 -0.10(-2.66%)
Dec 15, 2009 3.896 3.896 3.745 3.887 2,200 +0.08(+2.23%)
Dec 14, 2009 3.830 3.919 3.708 3.802 3,203 -0.14(-3.58%)
Dec 11, 2009 3.802 3.952 3.689 3.943 1,525 +0.26(+7.16%)
Dec 10, 2009 3.671 3.943 3.671 3.679 4,885 -0.37(-9.07%)
Dec 09, 2009 3.802 4.046 3.802 4.046 5,663 +0.18(+4.63%)
Dec 08, 2009 3.905 3.905 3.576 3.868 9,233 -0.07(-1.67%)
Dec 07, 2009 3.745 3.943 3.717 3.933 4,690 +0.19(+5.02%)
Dec 04, 2009 3.764 3.764 3.727 3.745 1,728 -0.01(-0.38%)
Dec 02, 2009 3.727 3.759 3.759 3.759 2,762 -0.01(-0.25%)
Dec 01, 2009 3.896 3.896 3.651 3.769 6,124 +0.14(+3.76%)
Nov 30, 2009 3.905 3.905 3.632 3.632 2,778 -0.26(-6.76%)
Nov 27, 2009 3.745 3.896 3.651 3.896 1,206 +0.17(+4.55%)
Nov 25, 2009 3.772 3.772 3.696 3.727 2,922 -0.04(-1.00%)
Nov 24, 2009 3.727 3.868 3.727 3.764 3,588 -0.13(-3.38%)
Nov 23, 2009 3.717 3.896 3.670 3.896 1,912 +0.13(+3.50%)
Nov 20, 2009 3.642 3.764 3.642 3.764 318 +0.00(+0.00%)
Nov 19, 2009 3.774 3.774 3.623 3.764 1,721 -0.00(-0.00%)
Nov 18, 2009 3.887 3.887 3.764 3.764 927 -0.09(-2.32%)
Nov 17, 2009 3.435 3.905 3.435 3.853 3,067 -0.09(-2.27%)
Nov 16, 2009 3.811 3.943 3.811 3.943 12,641 +0.19(+5.01%)
Nov 13, 2009 3.491 3.764 3.576 3.755 4,779 +0.26(+7.55%)
Nov 12, 2009 3.717 3.717 3.491 3.491 956 -0.18(-4.87%)
Nov 11, 2009 3.684 3.791 3.577 3.670 5,372 +0.09(+2.59%)
Nov 10, 2009 3.540 3.893 3.392 3.577 15,645 -0.04(-1.03%)
Nov 09, 2009 3.633 3.633 3.383 3.614 7,688 -0.09(-2.50%)
Nov 06, 2009 3.476 3.707 3.476 3.707 4,747 +0.25(+7.24%)
Nov 05, 2009 3.420 3.501 3.336 3.457 12,303 -0.06(-1.84%)
Nov 04, 2009 3.336 3.587 3.336 3.522 7,331 +0.22(+6.74%)
Nov 03, 2009 3.466 3.540 3.253 3.299 19,593 +0.01(+0.28%)
Nov 02, 2009 3.614 3.828 3.170 3.290 28,652 -0.23(-6.58%)
Oct 30, 2009 3.642 3.665 3.522 3.522 6,316 -0.05(-1.30%)
Oct 29, 2009 3.689 3.689 3.392 3.568 12,303 -0.10(-2.78%)
Oct 28, 2009 3.661 3.698 3.411 3.670 19,692 -0.02(-0.51%)
Oct 27, 2009 3.719 3.887 3.661 3.689 17,580 +0.02(+0.58%)
Oct 26, 2009 3.731 3.790 3.661 3.667 6,596 +0.05(+1.40%)
Oct 23, 2009 3.617 3.846 3.577 3.617 12,451 -0.04(-1.21%)
Oct 22, 2009 3.763 3.846 3.653 3.661 23,491 -0.05(-1.25%)
Oct 21, 2009 3.772 3.893 3.707 3.707 16,012 -0.02(-0.50%)
Oct 20, 2009 3.799 3.929 3.726 3.726 23,608 -0.05(-1.23%)
Oct 19, 2009 3.744 3.878 3.679 3.772 17,603 +0.08(+2.26%)
Oct 16, 2009 3.716 4.022 3.661 3.689 39,872 +0.04(+1.02%)
Oct 15, 2009 3.707 4.012 3.652 3.652 28,381 -0.05(-1.25%)
Oct 14, 2009 4.078 4.078 3.670 3.698 21,680 -0.21(-5.45%)
Oct 13, 2009 3.976 3.976 3.893 3.911 18,963 -0.06(-1.63%)
Oct 12, 2009 4.449 4.782 3.753 3.976 88,009 -0.79(-16.54%)
Oct 09, 2009 4.495 4.791 4.495 4.764 18,104 +0.21(+4.68%)
Oct 08, 2009 4.365 4.818 4.365 4.551 12,887 -0.27(-5.58%)
Oct 07, 2009 4.829 4.829 4.819 4.819 970 +0.03(+0.56%)
Oct 06, 2009 4.551 4.792 4.551 4.792 2,697 -0.06(-1.32%)
Oct 05, 2009 4.834 4.856 4.578 4.856 2,100 +0.28(+6.07%)
Oct 02, 2009 4.634 4.727 4.560 4.578 12,473 -0.06(-1.20%)
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.