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 )

1.910 +0.020 (+1.06%)
Streaming Delayed Price Updated: 9:50 AM 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 30, 2012 6.599 6.867 6.438 6.838 10,943 +0.32(+4.84%)
Apr 27, 2012 6.552 6.653 6.494 6.523 2,967 +0.07(+1.04%)
Apr 26, 2012 6.274 6.561 6.274 6.456 4,166 +0.06(+0.97%)
Apr 25, 2012 6.332 6.532 6.226 6.394 9,792 +0.01(+0.21%)
Apr 24, 2012 6.303 6.380 6.140 6.380 11,292 +0.03(+0.47%)
Apr 23, 2012 6.131 6.437 6.121 6.351 28,359 +0.11(+1.84%)
Apr 20, 2012 6.389 6.485 6.198 6.236 8,808 -0.18(-2.83%)
Apr 19, 2012 6.532 6.532 6.226 6.418 3,372 -0.18(-2.80%)
Apr 18, 2012 6.523 6.602 6.354 6.602 8,704 +0.04(+0.66%)
Apr 17, 2012 6.532 6.672 6.379 6.559 3,345 +0.10(+1.60%)
Apr 16, 2012 6.523 6.762 6.312 6.456 25,250 -0.01(-0.19%)
Apr 13, 2012 6.685 6.714 6.360 6.468 14,622 -0.41(-5.94%)
Apr 12, 2012 7.202 7.202 6.552 6.877 19,623 +0.18(+2.71%)
Apr 11, 2012 6.695 7.343 6.695 6.695 26,049 +0.01(+0.14%)
Apr 10, 2012 6.475 6.685 6.358 6.685 5,451 +0.13(+2.06%)
Apr 09, 2012 6.552 6.552 6.312 6.551 3,656 -0.09(-1.31%)
Apr 05, 2012 6.456 6.638 6.292 6.638 6,412 +0.25(+3.89%)
Apr 04, 2012 6.456 6.465 6.303 6.389 7,129 -0.02(-0.30%)
Apr 03, 2012 6.523 6.552 6.332 6.408 1,359 -0.11(-1.62%)
Apr 02, 2012 6.504 6.513 6.504 6.513 1,045 +0.06(+0.89%)
Mar 30, 2012 6.370 6.552 6.370 6.456 2,300 +0.24(+3.85%)
Mar 29, 2012 6.609 6.705 6.140 6.217 22,129 -0.34(-5.25%)
Mar 28, 2012 6.752 6.752 6.561 6.561 5,059 -0.31(-4.46%)
Mar 27, 2012 6.877 6.877 6.695 6.867 7,011 -0.05(-0.68%)
Mar 26, 2012 6.666 6.914 6.408 6.914 7,815 +0.28(+4.17%)
Mar 23, 2012 6.312 6.676 6.236 6.638 11,919 +0.17(+2.66%)
Mar 22, 2012 6.934 6.953 6.370 6.465 11,789 -0.47(-6.76%)
Mar 21, 2012 7.078 7.125 6.762 6.934 9,844 -0.20(-2.82%)
Mar 20, 2012 6.982 7.211 6.905 7.135 7,888 -0.11(-1.57%)
Mar 19, 2012 7.221 7.250 6.982 7.249 4,810 -0.00(-0.01%)
Mar 16, 2012 7.345 7.345 7.173 7.250 522 -0.07(-0.92%)
Mar 15, 2012 7.259 7.364 7.087 7.317 2,917 +0.06(+0.79%)
Mar 14, 2012 7.422 7.422 7.221 7.259 8,338 -0.30(-3.93%)
Mar 13, 2012 7.393 7.556 7.393 7.556 2,575 +0.11(+1.41%)
Mar 12, 2012 7.326 7.451 7.326 7.451 1,902 -0.08(-1.07%)
Mar 09, 2012 7.393 7.531 7.393 7.531 920 -0.03(-0.46%)
Mar 08, 2012 7.629 7.641 7.565 7.565 1,045 +0.04(+0.51%)
Mar 07, 2012 7.613 7.642 7.336 7.527 2,613 -0.03(-0.38%)
Mar 06, 2012 7.537 7.556 7.327 7.556 5,637 +0.12(+1.67%)
Mar 05, 2012 7.278 7.565 7.278 7.431 5,405 +0.15(+2.10%)
Mar 02, 2012 7.498 7.498 7.232 7.278 3,609 -0.28(-3.67%)
Mar 01, 2012 7.317 7.632 7.319 7.556 3,032 +0.24(+3.27%)
Feb 29, 2012 7.317 7.431 7.269 7.317 5,697 +0.00(+0.00%)
Feb 28, 2012 7.431 7.431 7.183 7.317 6,147 -0.07(-0.91%)
Feb 27, 2012 7.651 7.689 7.384 7.384 2,927 -0.11(-1.53%)
Feb 24, 2012 7.565 7.881 7.498 7.498 7,967 -0.09(-1.12%)
Feb 23, 2012 6.963 7.881 6.944 7.584 13,305 +0.39(+5.44%)
Feb 22, 2012 7.154 7.594 6.217 7.192 29,622 -0.42(-5.53%)
Feb 21, 2012 8.034 8.225 7.613 7.613 18,224 -0.82(-9.75%)
Feb 17, 2012 7.556 8.608 7.556 8.436 6,783 -0.23(-2.65%)
Feb 16, 2012 8.493 8.904 8.417 8.665 6,639 +0.15(+1.80%)
Feb 15, 2012 8.828 8.933 8.216 8.512 51,757 -0.37(-4.13%)
Feb 14, 2012 9.153 9.153 8.723 8.879 1,412 +0.03(+0.36%)
Feb 13, 2012 8.895 9.163 8.732 8.847 8,395 -0.03(-0.31%)
Feb 10, 2012 8.895 8.904 8.761 8.875 8,178 -0.10(-1.08%)
Feb 09, 2012 9.105 9.105 8.895 8.971 3,659 -0.16(-1.78%)
Feb 08, 2012 9.057 9.214 8.981 9.134 9,926 +0.22(+2.47%)
Feb 07, 2012 8.904 9.268 8.904 8.914 7,118 -0.11(-1.17%)
Feb 06, 2012 8.990 9.086 8.761 9.019 11,082 -0.09(-1.04%)
Feb 03, 2012 8.981 9.134 8.727 9.114 27,615 +0.12(+1.37%)
Feb 02, 2012 8.837 9.115 8.656 8.990 17,852 +0.24(+2.73%)
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.