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 )

1.860 -0.030 (-1.59%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 8, 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 28, 2006 3.599 4.282 3.505 3.835 324,108 +0.16(+4.49%)
Apr 27, 2006 3.247 4.089 3.214 3.670 424,694 +0.50(+15.90%)
Apr 26, 2006 3.364 3.364 3.105 3.167 14,558 -0.06(-1.75%)
Apr 25, 2006 3.110 3.341 3.035 3.223 64,609 +0.00(+0.00%)
Apr 24, 2006 3.369 3.369 3.025 3.223 40,903 -0.03(-1.01%)
Apr 21, 2006 3.298 3.383 3.223 3.256 14,328 -0.06(-1.84%)
Apr 20, 2006 3.411 3.411 3.247 3.317 50,263 -0.02(-0.70%)
Apr 19, 2006 3.623 3.628 3.317 3.341 136,816 -0.31(-8.39%)
Apr 18, 2006 2.960 3.877 2.960 3.647 525,820 +0.68(+23.02%)
Apr 17, 2006 2.701 3.167 2.701 2.964 90,573 +0.16(+5.70%)
Apr 13, 2006 2.818 2.823 2.677 2.804 7,982 +0.03(+1.02%)
Apr 12, 2006 2.776 2.776 2.776 2.776 0 +0.00(+0.00%)
Apr 11, 2006 2.823 2.823 2.776 2.776 3,613 +0.05(+1.72%)
Apr 10, 2006 2.823 2.823 2.729 2.729 4,675 -0.09(-3.33%)
Apr 07, 2006 2.757 2.823 2.754 2.823 8,713 +0.00(+0.00%)
Apr 06, 2006 2.823 2.823 2.823 2.823 2,550 +0.00(+0.00%)
Apr 05, 2006 2.861 2.880 2.705 2.823 18,152 +0.14(+5.26%)
Apr 04, 2006 2.682 2.682 2.682 2.682 0 +0.00(+0.00%)
Apr 03, 2006 2.705 2.705 2.682 2.682 4,824 +0.00(+0.18%)
Mar 31, 2006 2.677 2.677 2.677 2.677 0 +0.00(+0.00%)
Mar 30, 2006 2.738 2.743 2.677 2.677 2,537 +0.00(+0.00%)
Mar 29, 2006 2.668 2.677 2.635 2.677 4,367 +0.00(+0.00%)
Mar 28, 2006 2.800 2.917 2.588 2.677 42,882 -0.02(-0.70%)
Mar 27, 2006 2.701 2.757 2.696 2.696 3,196 -0.00(-0.17%)
Mar 24, 2006 2.682 2.701 2.682 2.701 892 +0.04(+1.41%)
Mar 23, 2006 2.729 2.729 2.597 2.663 2,125 -0.03(-1.05%)
Mar 22, 2006 2.691 2.691 2.691 2.691 1,062 +0.03(+1.24%)
Mar 21, 2006 2.617 2.677 2.574 2.658 15,421 +0.01(+0.36%)
Mar 20, 2006 2.682 2.776 2.593 2.649 22,838 -0.01(-0.53%)
Mar 17, 2006 2.800 2.800 2.654 2.663 13,814 -0.09(-3.41%)
Mar 16, 2006 2.757 2.757 2.757 2.757 212 +0.00(+0.17%)
Mar 15, 2006 2.753 2.753 2.724 2.753 17,818 -0.05(-1.68%)
Mar 14, 2006 2.767 2.955 2.743 2.800 16,590 +0.04(+1.54%)
Mar 13, 2006 2.960 2.964 2.757 2.757 3,617 -0.10(-3.62%)
Mar 10, 2006 2.757 2.861 2.757 2.861 1,419 +0.04(+1.33%)
Mar 09, 2006 2.941 2.993 2.823 2.823 6,246 -0.12(-4.00%)
Mar 08, 2006 2.941 2.941 2.941 2.941 1,062 +0.02(+0.64%)
Mar 07, 2006 2.969 2.969 2.875 2.922 9,347 -0.11(-3.72%)
Mar 06, 2006 2.889 3.171 2.889 3.035 32,746 +0.13(+4.37%)
Mar 03, 2006 2.828 2.908 2.823 2.908 6,807 +0.07(+2.49%)
Mar 02, 2006 2.757 2.936 2.753 2.837 4,679 +0.06(+2.20%)
Mar 01, 2006 2.870 3.369 2.673 2.776 76,995 +0.00(+0.17%)
Feb 28, 2006 2.870 2.771 2.753 2.771 3,187 -0.10(-3.44%)
Feb 27, 2006 2.941 2.941 2.691 2.870 20,398 +0.03(+1.16%)
Feb 24, 2006 2.710 2.837 2.705 2.837 5,525 +0.08(+3.08%)
Feb 23, 2006 2.828 2.828 2.753 2.753 5,313 +0.08(+2.81%)
Feb 22, 2006 2.847 2.847 2.677 2.677 15,089 -0.16(-5.48%)
Feb 21, 2006 2.828 2.833 2.828 2.833 637 -0.02(-0.66%)
Feb 17, 2006 2.851 2.870 2.828 2.851 6,764 -0.04(-1.46%)
Feb 16, 2006 2.894 2.894 2.894 2.894 0 +0.00(+0.00%)
Feb 15, 2006 2.917 2.917 2.894 2.894 3,141 -0.08(-2.69%)
Feb 14, 2006 2.804 2.974 2.804 2.974 5,432 +0.19(+6.76%)
Feb 13, 2006 2.720 3.025 2.720 2.785 7,978 -0.18(-6.18%)
Feb 10, 2006 2.978 3.011 2.939 2.969 6,163 -0.00(-0.16%)
Feb 09, 2006 2.964 2.974 2.964 2.974 4,042 +0.15(+5.16%)
Feb 08, 2006 2.828 2.828 2.828 2.828 0 +0.00(+0.00%)
Feb 07, 2006 2.941 2.941 2.828 2.828 1,810 -0.12(-4.22%)
Feb 06, 2006 2.955 2.978 2.941 2.953 6,165 -0.02(-0.52%)
Feb 03, 2006 3.058 3.105 2.968 2.968 6,800 -0.09(-2.96%)
Feb 02, 2006 3.143 3.143 3.011 3.058 7,013 -0.04(-1.22%)
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.