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 +0.010 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Apr 30, 2018 2.597 2.614 2.550 2.600 1,629 -0.16(-5.64%)
Apr 27, 2018 2.526 2.755 2.526 2.755 10,974 +0.11(+4.01%)
Apr 26, 2018 2.599 2.650 2.599 2.649 1,344 -0.10(-3.67%)
Apr 25, 2018 2.751 2.751 2.750 2.750 708 +0.20(+7.84%)
Apr 24, 2018 2.550 2.550 2.550 2.550 184 -0.10(-3.77%)
Apr 20, 2018 2.650 2.650 2.650 152 +0.04(+1.73%)
Apr 19, 2018 2.600 2.605 2.600 2.605 334 -0.02(-0.83%)
Apr 18, 2018 2.700 2.700 2.627 2.627 3,432 -0.11(-3.96%)
Apr 17, 2018 2.650 2.799 2.650 2.735 2,736 +0.12(+4.63%)
Apr 16, 2018 2.550 2.614 2.550 2.614 1,566 +0.01(+0.54%)
Apr 13, 2018 2.600 2.600 2.600 2.600 1,386 -0.01(-0.30%)
Apr 12, 2018 2.615 2.650 2.600 2.608 2,231 +0.06(+2.27%)
Apr 11, 2018 2.400 2.604 2.400 2.550 18,775 +0.23(+9.69%)
Apr 10, 2018 2.300 2.328 2.300 2.325 3,766 +0.00(+0.00%)
Apr 09, 2018 2.450 2.450 2.300 2.325 5,014 -0.18(-7.01%)
Apr 06, 2018 2.500 2.511 2.500 2.500 11,658 -0.03(-1.00%)
Apr 05, 2018 2.525 2.525 2.510 2.525 1,236 -0.02(-0.97%)
Apr 04, 2018 2.524 2.550 2.524 2.550 1,448 +0.05(+2.00%)
Apr 03, 2018 2.600 2.600 2.500 2.500 531 -0.05(-1.96%)
Apr 02, 2018 2.500 2.600 2.500 2.550 3,411 +0.15(+6.25%)
Mar 29, 2018 2.400 2.400 2.400 0 +0.01(+0.30%)
Mar 28, 2018 2.393 2.393 2.393 2.393 345 +0.03(+1.18%)
Mar 27, 2018 2.400 2.497 2.352 2.365 10,984 -0.18(-7.22%)
Mar 26, 2018 2.463 2.549 2.450 2.549 4,327 +0.15(+6.21%)
Mar 23, 2018 2.575 2.575 2.200 2.400 10,648 -0.24(-9.17%)
Mar 22, 2018 2.700 2.750 2.600 2.642 3,193 -0.07(-2.66%)
Mar 21, 2018 2.750 2.750 2.715 2.715 727 -0.04(-1.29%)
Mar 20, 2018 2.700 2.750 2.700 2.750 1,125 -0.05(-1.79%)
Mar 19, 2018 2.725 2.900 2.700 2.800 43,599 +0.05(+1.82%)
Mar 16, 2018 2.900 2.900 2.700 2.750 1,883 +0.00(+0.00%)
Mar 15, 2018 2.750 2.750 2.750 2.750 227 -0.11(-3.99%)
Mar 14, 2018 3.195 3.195 2.600 2.864 7,822 +0.16(+6.09%)
Mar 13, 2018 2.800 2.801 2.651 2.700 4,292 -0.15(-5.26%)
Mar 12, 2018 2.800 3.050 2.650 2.850 40,037 -0.10(-3.39%)
Mar 09, 2018 2.750 2.999 2.750 2.950 9,563 +0.20(+7.27%)
Mar 08, 2018 2.700 3.100 2.700 2.750 22,546 +0.10(+3.77%)
Mar 07, 2018 2.750 2.800 2.650 2.650 3,960 -0.20(-7.02%)
Mar 06, 2018 2.633 2.960 2.600 2.850 19,573 +0.25(+9.62%)
Mar 05, 2018 2.601 2.650 2.451 2.600 9,100 -0.05(-1.89%)
Mar 02, 2018 2.550 2.650 2.450 2.650 7,844 +0.05(+1.92%)
Feb 28, 2018 2.600 2.600 2.600 214 +0.10(+4.00%)
Feb 27, 2018 2.505 2.505 2.466 2.500 3,011 -0.15(-5.66%)
Feb 26, 2018 2.650 2.650 2.650 2.650 365 -0.05(-1.85%)
Feb 23, 2018 2.624 2.700 2.600 2.700 7,202 +0.10(+3.81%)
Feb 22, 2018 2.601 2.601 2.601 2.601 4,306 +0.00(+0.00%)
Feb 21, 2018 2.550 2.601 2.550 2.601 5,560 +0.00(+0.04%)
Feb 20, 2018 2.565 2.650 2.501 2.600 4,715 -0.05(-1.89%)
Feb 16, 2018 2.650 2.650 2.650 0 +0.10(+3.92%)
Feb 15, 2018 2.549 2.550 2.545 2.550 4,608 +0.00(+0.00%)
Feb 14, 2018 2.450 2.550 2.450 2.550 4,054 -0.10(-3.81%)
Feb 13, 2018 2.750 2.750 2.650 2.651 2,691 +0.00(+0.04%)
Feb 12, 2018 2.600 2.750 2.600 2.650 8,476 +0.14(+5.41%)
Feb 09, 2018 2.500 2.514 2.450 2.514 10,110 -0.21(-7.60%)
Feb 08, 2018 2.400 2.721 2.333 2.721 30,459 +0.23(+9.05%)
Feb 07, 2018 2.500 2.501 2.399 2.495 8,071 -0.00(-0.20%)
Feb 06, 2018 2.450 2.550 2.438 2.500 7,602 +0.06(+2.38%)
Feb 05, 2018 2.500 2.500 2.350 2.442 19,582 -0.01(-0.33%)
Feb 02, 2018 2.699 2.700 2.400 2.450 11,810 -0.20(-7.55%)
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.