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 29, 2016 3.120 3.150 3.120 3.150 551 +0.03(+0.96%)
Apr 28, 2016 3.180 3.200 3.100 3.120 1,099 -0.08(-2.50%)
Apr 27, 2016 3.022 3.200 3.010 3.200 1,000 +0.05(+1.58%)
Apr 26, 2016 3.060 3.250 3.050 3.150 9,087 +0.15(+5.00%)
Apr 25, 2016 2.990 3.000 2.990 3.000 1,050 +0.04(+1.21%)
Apr 22, 2016 2.964 2.964 2.964 2.964 557 +0.02(+0.82%)
Apr 21, 2016 2.979 2.979 2.940 2.940 520 -0.07(-2.32%)
Apr 20, 2016 3.020 3.020 3.010 3.010 3,613 -0.07(-2.28%)
Apr 18, 2016 2.930 3.080 3.080 3.080 21 +0.00(+0.00%)
Apr 14, 2016 2.900 3.080 3.080 3.080 116 -0.02(-0.65%)
Apr 13, 2016 2.980 3.107 2.979 3.100 6,748 +0.07(+2.30%)
Apr 12, 2016 3.030 3.030 3.030 3.030 1,634 +0.04(+1.34%)
Apr 11, 2016 2.990 3.160 2.990 2.990 2,214 +0.05(+1.70%)
Apr 08, 2016 3.160 3.160 2.860 2.940 4,572 +0.07(+2.44%)
Apr 07, 2016 3.000 3.000 2.870 2.870 3,476 -0.17(-5.59%)
Apr 06, 2016 3.080 3.140 2.860 3.040 6,556 -0.01(-0.24%)
Apr 04, 2016 3.050 3.047 3.047 3.047 8 +0.20(+7.05%)
Apr 01, 2016 2.847 2.847 2.847 2.847 410 -0.10(-3.50%)
Mar 31, 2016 2.990 2.990 2.870 2.950 7,907 -0.06(-1.99%)
Mar 30, 2016 3.000 3.010 3.000 3.010 200 +0.05(+1.68%)
Mar 29, 2016 2.940 3.120 2.940 2.960 4,396 +0.06(+2.07%)
Mar 28, 2016 3.070 3.070 2.700 2.900 9,906 -0.21(-6.63%)
Mar 24, 2016 2.800 3.106 3.106 3.106 700 +0.21(+7.10%)
Mar 23, 2016 3.050 3.050 2.900 2.900 2,288 -0.18(-5.75%)
Mar 22, 2016 3.060 3.077 3.060 3.077 500 +0.02(+0.56%)
Mar 21, 2016 3.122 3.122 3.060 3.060 1,670 -0.03(-0.87%)
Mar 18, 2016 3.087 3.087 3.087 3.087 622 -0.01(-0.34%)
Mar 16, 2016 3.140 3.098 3.098 3.098 11 +0.01(+0.25%)
Mar 15, 2016 3.073 3.090 3.000 3.090 455 -0.02(-0.58%)
Mar 14, 2016 3.071 3.108 3.071 3.108 301 -0.03(-1.02%)
Mar 11, 2016 3.120 3.140 3.120 3.140 362 +0.10(+3.29%)
Mar 10, 2016 3.040 3.040 3.040 3.040 321 -0.10(-3.18%)
Mar 09, 2016 3.010 3.140 2.910 3.140 3,102 +0.19(+6.39%)
Mar 07, 2016 2.960 2.951 2.951 2.951 125 -0.05(-1.63%)
Mar 04, 2016 3.020 3.065 3.000 3.000 3,500 -0.01(-0.33%)
Mar 03, 2016 3.011 3.011 3.010 3.010 3,267 -0.10(-3.18%)
Mar 02, 2016 3.109 3.109 3.109 3.109 145 +0.08(+2.62%)
Mar 01, 2016 2.932 3.030 2.900 3.030 4,786 -0.07(-2.27%)
Feb 29, 2016 2.950 3.190 2.950 3.100 6,334 +0.08(+2.51%)
Feb 25, 2016 3.020 3.024 3.024 3.024 100 -0.16(-4.91%)
Feb 24, 2016 3.030 3.192 3.020 3.180 8,649 +0.28(+9.66%)
Feb 23, 2016 2.880 2.922 2.880 2.900 600 +0.07(+2.47%)
Feb 22, 2016 2.800 2.905 2.800 2.830 11,912 +0.03(+1.07%)
Feb 19, 2016 2.730 2.800 2.730 2.800 1,437 +0.07(+2.56%)
Feb 18, 2016 2.720 2.730 2.660 2.730 511 -0.00(-0.16%)
Feb 17, 2016 2.870 2.870 2.734 2.734 429 +0.05(+2.03%)
Feb 16, 2016 2.740 2.780 2.680 2.680 2,025 -0.17(-5.96%)
Feb 11, 2016 2.850 2.850 2.850 2.850 1,600 -0.04(-1.38%)
Feb 10, 2016 2.890 2.900 2.890 2.890 1,800 -0.03(-1.08%)
Feb 09, 2016 2.890 2.921 2.890 2.921 2,200 +0.00(+0.05%)
Feb 08, 2016 2.890 2.985 2.890 2.920 2,405 -0.03(-1.11%)
Feb 05, 2016 2.970 2.990 2.920 2.953 2,800 -0.05(-1.58%)
Feb 04, 2016 2.960 3.000 2.960 3.000 1,716 +0.10(+3.45%)
Feb 03, 2016 2.770 2.950 2.750 2.900 3,368 +0.14(+5.07%)
Feb 02, 2016 2.750 2.862 2.750 2.760 2,045 -0.16(-5.61%)
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.