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 30, 2019 2.160 2.200 2.140 2.150 4,011 -0.04(-1.83%)
Apr 29, 2019 2.190 2.205 2.190 2.190 722 +0.01(+0.46%)
Apr 26, 2019 2.143 2.200 2.143 2.180 4,900 -0.01(-0.46%)
Apr 25, 2019 2.190 2.220 2.140 2.190 2,704 -0.06(-2.66%)
Apr 24, 2019 2.192 2.250 2.080 2.250 2,337 +0.05(+2.27%)
Apr 23, 2019 2.160 2.200 2.115 2.200 2,032 +0.00(+0.00%)
Apr 22, 2019 2.259 2.259 2.107 2.200 13,866 -0.07(-3.08%)
Apr 18, 2019 2.180 2.270 2.167 2.270 52,000 +0.14(+6.57%)
Apr 17, 2019 2.090 2.150 2.090 2.130 1,765 -0.04(-1.84%)
Apr 16, 2019 2.130 2.170 2.130 2.170 15,120 +0.09(+4.33%)
Apr 15, 2019 2.030 2.090 2.030 2.080 6,485 +0.06(+2.97%)
Apr 12, 2019 2.020 2.020 2.020 11 +0.00(+0.00%)
Apr 11, 2019 2.040 2.040 2.009 2.020 1,670 -0.00(-0.17%)
Apr 10, 2019 1.960 2.040 1.950 2.023 20,927 +0.04(+2.20%)
Apr 09, 2019 1.975 1.984 1.930 1.980 7,129 -0.01(-0.51%)
Apr 08, 2019 2.170 2.170 1.912 1.990 56,335 -0.18(-8.29%)
Apr 05, 2019 2.170 2.200 2.170 2.170 3,000 -0.02(-0.91%)
Apr 04, 2019 2.130 2.190 2.130 2.190 7,416 +0.05(+2.34%)
Apr 03, 2019 2.167 2.170 2.127 2.140 13,913 +0.03(+1.42%)
Apr 02, 2019 2.140 2.160 2.110 2.110 11,139 +0.02(+0.96%)
Apr 01, 2019 2.070 2.140 2.060 2.090 18,157 +0.03(+1.46%)
Mar 29, 2019 2.010 2.060 2.000 2.060 12,500 +0.06(+3.00%)
Mar 28, 2019 1.960 2.020 1.960 2.000 10,705 +0.05(+2.56%)
Mar 27, 2019 1.960 2.100 1.940 1.950 39,096 +0.01(+0.52%)
Mar 26, 2019 1.973 1.989 1.940 1.940 1,847 +0.00(+0.00%)
Mar 25, 2019 1.970 2.030 1.940 1.940 3,644 -0.09(-4.43%)
Mar 22, 2019 1.960 2.030 1.960 2.030 12,300 +0.07(+3.57%)
Mar 21, 2019 1.970 2.050 1.940 1.960 19,452 -0.04(-2.00%)
Mar 20, 2019 1.950 2.100 1.900 2.000 70,139 +0.04(+2.04%)
Mar 19, 2019 1.935 1.970 1.935 1.960 2,335 +0.04(+2.08%)
Mar 18, 2019 1.950 2.060 1.870 1.920 27,975 -0.08(-4.12%)
Mar 15, 2019 1.980 2.040 1.980 2.003 2,200 +0.04(+2.12%)
Mar 14, 2019 1.966 2.200 1.950 1.961 104,214 -0.02(-0.96%)
Mar 13, 2019 1.981 1.981 1.975 1.980 1,543 +0.02(+1.02%)
Mar 12, 2019 1.960 1.965 1.960 1.960 808 +0.00(+0.15%)
Mar 11, 2019 1.960 2.030 1.950 1.957 6,428 -0.03(-1.64%)
Mar 08, 2019 1.938 2.070 1.937 1.990 14,000 +0.01(+0.49%)
Mar 07, 2019 2.010 2.020 1.920 1.980 49,251 -0.05(-2.46%)
Mar 06, 2019 2.060 2.091 2.010 2.030 24,412 -0.04(-1.93%)
Mar 05, 2019 2.060 2.140 2.060 2.070 16,838 +0.01(+0.49%)
Mar 04, 2019 2.090 2.140 2.030 2.060 26,075 -0.07(-3.24%)
Mar 01, 2019 2.165 2.175 2.120 2.129 21,000 -0.02(-0.98%)
Feb 28, 2019 2.110 2.240 2.110 2.150 42,227 +0.00(+0.00%)
Feb 27, 2019 2.110 2.230 2.070 2.150 74,075 +0.02(+0.94%)
Feb 26, 2019 2.080 2.250 2.080 2.130 65,723 -0.10(-4.48%)
Feb 25, 2019 2.151 2.240 2.126 2.230 55,598 -0.01(-0.45%)
Feb 22, 2019 2.180 2.260 2.100 2.240 95,000 +0.11(+5.16%)
Feb 21, 2019 2.200 2.240 2.050 2.130 134,748 -0.12(-5.33%)
Feb 20, 2019 2.410 2.500 2.180 2.250 446,445 -0.41(-15.41%)
Feb 19, 2019 3.480 3.810 2.400 2.660 8,691,410 +0.73(+37.82%)
Feb 15, 2019 1.980 1.980 1.920 1.930 1,600 +0.00(+0.00%)
Feb 14, 2019 1.929 1.930 1.929 1.930 1,529 -0.01(-0.52%)
Feb 13, 2019 1.920 1.980 1.920 1.940 4,754 -0.01(-0.50%)
Feb 12, 2019 1.940 1.950 1.920 1.950 1,454 +0.02(+1.02%)
Feb 11, 2019 1.930 1.930 1.930 1.930 179 -0.06(-3.02%)
Feb 08, 2019 1.950 2.070 1.930 1.990 9,800 +0.04(+2.04%)
Feb 07, 2019 1.990 1.995 1.940 1.950 1,533 +0.00(+0.01%)
Feb 06, 2019 1.980 1.980 1.950 1.950 3,831 -0.02(-1.02%)
Feb 05, 2019 1.960 1.980 1.960 1.970 2,973 -0.07(-3.43%)
Feb 04, 2019 1.920 2.043 1.920 2.040 2,338 +0.15(+7.94%)
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.