Sign In \| Register \| About Los Altos \| Contact Us
Los Altos, CA September 01, 2020 1:26pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Coffee Houses
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Steaks, Chops
- Sushi
- Vietnamese
- Wine
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Artesian Res Cp A (NQ: ARTNA )

35.87 +0.72 (+2.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	9.017	9.382	8.678	9.074	8,940	+0.25(+2.85%)
Oct 30, 2008	8.451	9.267	8.451	8.822	14,045	+0.00(+0.00%)
Oct 29, 2008	8.810	9.030	8.803	8.822	6,418	+0.02(+0.21%)
Oct 28, 2008	8.803	9.294	8.785	8.803	16,300	-0.24(-2.64%)
Oct 27, 2008	9.061	9.363	8.803	9.042	6,836	+0.27(+3.08%)
Oct 24, 2008	8.929	9.593	8.646	8.772	4,463	-0.25(-2.79%)
Oct 23, 2008	9.250	9.250	8.961	9.023	9,540	-0.52(-5.41%)
Oct 22, 2008	9.005	9.677	8.961	9.539	9,664	+0.26(+2.85%)
Oct 21, 2008	9.363	9.363	9.135	9.275	5,290	+0.01(+0.07%)
Oct 20, 2008	9.319	9.432	9.049	9.269	3,657	+0.42(+4.76%)
Oct 17, 2008	8.921	9.008	8.838	8.847	4,387	-0.02(-0.21%)
Oct 16, 2008	8.791	8.866	8.778	8.866	4,061	+0.07(+0.82%)
Oct 15, 2008	8.866	9.215	8.574	8.794	8,399	-0.08(-0.96%)
Oct 14, 2008	9.589	9.589	8.873	8.879	7,499	-0.24(-2.62%)
Oct 13, 2008	9.187	9.212	9.118	9.118	1,599	+0.31(+3.57%)
Oct 10, 2008	8.206	8.997	8.175	8.803	23,886	-0.00(-0.00%)
Oct 09, 2008	8.797	9.061	8.684	8.803	12,906	-0.19(-2.17%)
Oct 08, 2008	8.646	9.432	8.495	8.998	96,750	-0.20(-2.14%)
Oct 07, 2008	9.464	9.734	9.195	9.195	8,485	-0.39(-4.12%)
Oct 06, 2008	10.41	10.53	9.382	9.589	35,056	-0.94(-8.95%)
Oct 03, 2008	10.53	10.56	10.45	10.53	3,339	-0.06(-0.53%)
Oct 02, 2008	10.56	10.59	10.53	10.59	2,550	+0.06(+0.54%)

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.

Search Hotels in Los Altos

Find A Business

or Browse Listings

Artesian Res Cp A (NQ: ARTNA )

Historical Prices