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 28, 2017 3.300 3.350 3.300 3.350 1,260 +0.05(+1.52%)
Apr 27, 2017 3.267 3.300 3.267 3.300 1,074 +0.00(+0.00%)
Apr 26, 2017 3.448 3.448 3.250 3.300 3,761 -0.01(-0.18%)
Apr 25, 2017 3.256 3.306 3.250 3.306 1,375 +0.06(+1.73%)
Apr 24, 2017 3.256 3.483 3.250 3.250 1,420 +0.00(+0.00%)
Apr 21, 2017 3.250 3.350 3.250 3.250 9,057 -0.10(-2.99%)
Apr 20, 2017 3.498 3.498 3.300 3.350 4,851 -0.05(-1.47%)
Apr 19, 2017 3.400 3.400 3.400 3.400 2,239 +0.07(+2.26%)
Apr 18, 2017 3.350 3.350 3.325 3.325 2,320 -0.02(-0.75%)
Apr 17, 2017 3.250 3.350 3.250 3.350 4,677 +0.10(+3.08%)
Apr 13, 2017 3.350 3.350 3.250 3.250 1,181 -0.15(-4.41%)
Apr 11, 2017 3.400 3.400 3.400 131 +0.01(+0.32%)
Apr 07, 2017 3.389 3.389 3.389 127 +0.04(+1.17%)
Apr 06, 2017 3.350 3.397 3.350 3.350 1,601 -0.04(-1.25%)
Apr 05, 2017 3.340 3.392 3.300 3.392 2,195 -0.01(-0.22%)
Apr 04, 2017 3.384 3.400 3.300 3.400 5,317 +0.00(+0.03%)
Apr 03, 2017 3.550 3.550 3.350 3.399 4,274 -0.08(-2.19%)
Mar 31, 2017 3.650 3.650 3.351 3.475 2,328 -0.18(-4.81%)
Mar 30, 2017 3.650 3.749 3.650 3.651 4,221 -0.10(-2.65%)
Mar 29, 2017 3.550 3.750 3.550 3.750 1,141 +0.00(+0.00%)
Mar 28, 2017 3.406 3.750 3.406 3.750 19,090 +0.00(+0.00%)
Mar 27, 2017 3.500 3.750 3.350 3.750 35,166 +0.25(+7.14%)
Mar 24, 2017 3.450 3.500 3.439 3.500 3,909 +0.10(+2.91%)
Mar 23, 2017 3.408 3.408 3.400 3.401 972 -0.05(-1.42%)
Mar 22, 2017 3.491 3.497 3.439 3.450 6,434 -0.05(-1.43%)
Mar 21, 2017 3.600 3.600 3.500 3.500 11,182 -0.15(-4.11%)
Mar 20, 2017 3.650 3.705 3.650 3.650 2,670 +0.00(+0.00%)
Mar 17, 2017 3.708 3.708 3.650 3.650 1,949 -0.11(-2.96%)
Mar 16, 2017 3.608 3.761 3.608 3.761 452 -0.08(-2.09%)
Mar 15, 2017 3.784 3.842 3.784 3.842 721 +0.09(+2.45%)
Mar 14, 2017 3.850 3.850 3.750 3.750 760 +0.00(+0.00%)
Mar 10, 2017 3.750 3.750 3.750 3 -0.05(-1.32%)
Mar 09, 2017 3.850 3.850 3.800 3.800 2,816 +0.00(+0.01%)
Mar 08, 2017 3.900 3.900 3.800 3.800 1,159 -0.09(-2.25%)
Mar 07, 2017 3.853 3.888 3.800 3.888 3,805 +0.09(+2.31%)
Mar 06, 2017 4.050 4.050 3.750 3.800 8,236 -0.25(-6.17%)
Mar 03, 2017 3.807 4.050 3.800 4.050 861 +0.15(+3.85%)
Mar 02, 2017 4.000 4.000 3.778 3.900 2,592 -0.20(-4.88%)
Mar 01, 2017 4.000 4.150 4.000 4.100 5,598 +0.10(+2.50%)
Feb 28, 2017 3.854 4.000 3.800 4.000 13,622 +0.10(+2.56%)
Feb 27, 2017 3.820 3.906 3.820 3.900 2,728 +0.00(+0.00%)
Feb 24, 2017 4.000 4.000 3.900 3.900 2,572 -0.03(-0.76%)
Feb 23, 2017 3.877 3.930 3.877 3.930 498 -0.07(-1.75%)
Feb 22, 2017 3.850 4.000 3.800 4.000 3,875 +0.15(+3.90%)
Feb 21, 2017 3.712 3.932 3.674 3.850 11,501 +0.15(+4.05%)
Feb 17, 2017 3.700 3.700 3.700 0 +0.03(+0.88%)
Feb 16, 2017 3.600 3.900 3.550 3.668 10,517 -0.09(-2.49%)
Feb 15, 2017 3.600 3.800 3.600 3.761 6,178 +0.02(+0.40%)
Feb 14, 2017 3.600 3.746 3.529 3.746 5,086 +0.21(+5.84%)
Feb 13, 2017 3.550 3.550 3.450 3.540 7,886 -0.26(-6.85%)
Feb 10, 2017 3.800 3.808 3.800 3.800 1,820 +0.04(+1.06%)
Feb 09, 2017 3.612 3.760 3.612 3.760 3,568 +0.11(+3.01%)
Feb 08, 2017 3.700 3.864 3.650 3.650 6,452 -0.20(-5.19%)
Feb 07, 2017 3.500 4.150 3.393 3.850 86,220 +0.51(+15.19%)
Feb 06, 2017 3.460 3.460 3.342 3.342 10,400 +0.04(+1.28%)
Feb 03, 2017 3.300 3.400 3.300 3.300 7,701 +0.00(+0.00%)
Feb 02, 2017 3.600 3.600 3.300 3.300 20,059 -0.35(-9.59%)
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.