Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Artesian Res Cp A (NQ: ARTNA )

34.76 +0.53 (+1.55%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 11, 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 (%)
Oct 31, 2002 5.152 5.221 5.032 5.263 17,890 +0.11(+2.10%)
Oct 30, 2002 5.176 5.176 5.057 5.155 4,293 -0.02(-0.43%)
Oct 29, 2002 5.178 5.196 5.153 5.178 3,524 +0.04(+0.87%)
Oct 28, 2002 5.031 5.178 4.984 5.133 21,111 +0.04(+0.73%)
Oct 25, 2002 5.086 5.096 5.053 5.096 8,945 -0.10(-1.97%)
Oct 24, 2002 5.206 5.206 5.031 5.198 18,248 -0.01(-0.14%)
Oct 23, 2002 5.036 5.206 5.036 5.206 15,743 +0.17(+3.41%)
Oct 22, 2002 5.170 5.243 5.034 5.034 28,267 -0.07(-1.28%)
Oct 21, 2002 5.245 5.288 5.099 5.099 18,606 -0.16(-3.11%)
Oct 18, 2002 5.215 5.263 5.114 5.263 16,459 +0.09(+1.80%)
Oct 17, 2002 5.317 5.317 5.105 5.170 16,370 -0.15(-2.73%)
Oct 16, 2002 5.219 5.317 5.170 5.316 8,229 +0.08(+1.53%)
Oct 15, 2002 5.403 5.403 5.219 5.235 18,606 -0.11(-2.06%)
Oct 14, 2002 5.345 5.345 5.342 5.345 16,459 +0.08(+1.52%)
Oct 11, 2002 5.321 5.345 5.265 5.265 8,945 -0.06(-1.05%)
Oct 10, 2002 5.321 5.401 5.321 5.321 10,018 -0.04(-0.70%)
Oct 09, 2002 5.358 5.403 5.357 5.358 14,312 -0.01(-0.14%)
Oct 08, 2002 5.368 5.444 5.357 5.366 10,734 -0.04(-0.69%)
Oct 07, 2002 5.448 5.448 5.403 5.403 2,862 +0.00(+0.00%)
Oct 04, 2002 5.468 5.468 5.362 5.403 4,293 -0.07(-1.19%)
Oct 03, 2002 5.401 5.476 5.401 5.468 12,165 +0.07(+1.24%)
Oct 02, 2002 5.310 5.401 5.310 5.401 10,018 +0.09(+1.72%)
Oct 01, 2002 5.189 5.403 5.189 5.310 15,386 +0.02(+0.46%)
Sep 30, 2002 5.219 5.310 5.180 5.286 9,628 +0.07(+1.32%)
Sep 27, 2002 5.219 5.249 5.217 5.217 10,018 -0.01(-0.18%)
Sep 26, 2002 5.347 5.357 5.217 5.226 2,862 -0.02(-0.46%)
Sep 25, 2002 5.299 5.366 5.250 5.250 25,047 -0.05(-0.91%)
Sep 24, 2002 5.215 5.299 5.198 5.299 17,890 +0.12(+2.30%)
Sep 23, 2002 5.031 5.209 5.031 5.180 18,606 -0.08(-1.45%)
Sep 20, 2002 5.168 5.256 5.096 5.256 16,817 +0.08(+1.62%)
Sep 19, 2002 5.032 5.176 5.031 5.172 21,132 +0.13(+2.63%)
Sep 18, 2002 5.226 5.310 5.031 5.040 18,964 -0.16(-3.08%)
Sep 17, 2002 5.118 5.200 5.118 5.200 24,331 +0.12(+2.38%)
Sep 16, 2002 5.131 5.131 5.077 5.079 11,825 +0.03(+0.59%)
Sep 13, 2002 5.053 5.124 4.976 5.049 44,369 -0.07(-1.31%)
Sep 12, 2002 5.094 5.157 5.021 5.116 10,018 +0.02(+0.41%)
Sep 11, 2002 5.031 5.096 5.014 5.096 3,578 +0.09(+1.82%)
Sep 10, 2002 5.049 5.142 5.004 5.004 7,871 -0.02(-0.37%)
Sep 09, 2002 5.155 5.155 5.023 5.023 608,287 -0.13(-2.60%)
Sep 06, 2002 5.068 5.161 5.034 5.157 7,514 -0.01(-0.11%)
Sep 05, 2002 5.077 5.166 5.031 5.163 8,587 -0.01(-0.11%)
Sep 04, 2002 5.057 5.168 5.057 5.168 6,798 +0.07(+1.31%)
Sep 03, 2002 5.112 5.114 5.049 5.101 7,156 +0.04(+0.88%)
Aug 30, 2002 5.101 5.180 5.057 5.057 26,836 -0.04(-0.88%)
Aug 29, 2002 5.263 5.263 5.101 5.101 10,734 -0.17(-3.25%)
Aug 28, 2002 5.351 5.351 5.273 5.273 2,504 -0.08(-1.57%)
Aug 27, 2002 5.381 5.394 5.237 5.357 11,450 +0.05(+0.95%)
Aug 26, 2002 5.224 5.357 5.224 5.306 28,267 +0.09(+1.71%)
Aug 23, 2002 5.232 5.234 5.126 5.217 6,082 +0.12(+2.26%)
Aug 22, 2002 5.094 5.111 5.031 5.101 13,597 +0.07(+1.41%)
Aug 21, 2002 5.161 5.161 5.031 5.031 15,743 -0.09(-1.68%)
Aug 20, 2002 5.245 5.263 5.116 5.116 13,239 -0.10(-1.93%)
Aug 16, 2002 5.291 5.291 5.217 5.217 4,293 -0.08(-1.58%)
Aug 15, 2002 5.269 5.303 5.263 5.301 4,651 +0.00(+0.00%)
Aug 14, 2002 5.381 5.381 5.116 5.301 12,523 -0.04(-0.73%)
Aug 13, 2002 5.373 5.403 5.232 5.340 4,293 +0.01(+0.21%)
Aug 12, 2002 5.208 5.345 5.208 5.329 6,845 -0.01(-0.28%)
Aug 07, 2002 5.316 5.357 5.217 5.344 9,661 -0.06(-1.10%)
Aug 06, 2002 5.366 5.403 5.217 5.403 14,670 +0.04(+0.69%)
Aug 05, 2002 5.414 5.439 5.217 5.366 7,156 -0.02(-0.32%)
Aug 02, 2002 5.260 5.412 5.170 5.383 20,037 +0.12(+2.30%)
Aug 01, 2002 5.003 5.262 5.003 5.262 12,881 +0.28(+5.57%)
Jul 31, 2002 4.984 4.984 4.956 4.984 10,018 +0.10(+1.98%)
Jul 30, 2002 4.984 4.984 4.881 4.887 7,871 -0.00(-0.08%)
Jul 29, 2002 4.881 5.029 4.881 4.891 11,450 -0.05(-0.94%)
Jul 26, 2002 4.945 4.945 4.844 4.937 10,734 +0.05(+0.99%)
Jul 25, 2002 4.751 4.889 4.732 4.889 1,896,425 +0.19(+3.96%)
Jul 24, 2002 4.852 4.889 4.611 4.703 35,065 -0.14(-2.92%)
Jul 23, 2002 4.704 5.019 4.684 4.844 30,593 +0.16(+3.42%)
Jul 22, 2002 4.772 4.917 4.684 4.684 1,717,517 -0.23(-4.73%)
Jul 19, 2002 5.031 5.031 4.878 4.917 16,817 -0.13(-2.51%)
Jul 17, 2002 5.027 5.123 5.027 5.044 33,992 -0.13(-2.49%)
Jul 12, 2002 5.170 5.399 5.144 5.172 10,376 +0.03(+0.54%)
Jul 11, 2002 5.105 5.403 5.105 5.144 19,679 -0.01(-0.11%)
Jul 10, 2002 5.357 5.412 5.263 5.150 13,597 -0.21(-3.86%)
Jul 09, 2002 5.543 5.543 5.357 5.357 20,037 -0.19(-3.36%)
Jul 08, 2002 5.217 5.543 5.217 5.543 7,156 +0.33(+6.25%)
Jul 05, 2002 5.291 5.291 5.217 5.217 6,798 -0.07(-1.41%)
Jul 04, 2002 5.541 5.541 5.291 5.291 6,440 +0.00(+0.00%)
Jul 03, 2002 5.541 5.541 5.291 5.291 6,440 -0.17(-3.04%)
Jul 02, 2002 5.457 5.457 5.422 5.457 6,082 -0.04(-0.64%)
Jul 01, 2002 5.403 5.493 5.403 5.493 3,220 +0.09(+1.69%)
Jun 28, 2002 5.470 5.489 5.263 5.401 12,881 +0.14(+2.73%)
Jun 27, 2002 5.403 5.454 5.258 5.258 13,954 -0.30(-5.37%)
Jun 26, 2002 5.357 5.589 5.347 5.556 24,689 +0.17(+3.18%)
Jun 25, 2002 5.776 5.822 5.385 5.385 34,350 -0.45(-7.67%)
Jun 21, 2002 5.822 5.832 5.822 5.832 9,303 +0.01(+0.16%)
Jun 20, 2002 5.822 5.822 5.822 5.822 15,743 +0.00(+0.00%)
Jun 19, 2002 5.822 5.841 5.822 5.822 23,615 -0.01(-0.16%)
Jun 18, 2002 5.888 5.888 5.822 5.832 26,836 +0.01(+0.16%)
Jun 17, 2002 5.822 5.906 5.776 5.822 26,836 -0.05(-0.79%)
Jun 14, 2002 5.869 5.869 5.822 5.869 5,725 +0.00(+0.00%)
Jun 12, 2002 5.822 5.897 5.822 5.869 15,386 +0.00(+0.00%)
Jun 11, 2002 5.850 5.906 5.822 5.869 32,561 +0.02(+0.32%)
Jun 10, 2002 5.839 5.962 5.822 5.850 75,857 +0.03(+0.48%)
Jun 07, 2002 5.822 5.869 5.822 5.822 40,791 +0.00(+0.00%)
Jun 06, 2002 5.921 5.921 5.822 5.822 19,322 +0.00(+0.00%)
Jun 05, 2002 5.860 5.860 5.692 5.822 15,743 +0.00(+0.00%)
May 31, 2002 5.832 5.916 5.412 5.822 228,644 -0.42(-6.69%)
May 28, 2002 6.148 6.240 6.148 6.240 4,293 +0.09(+1.48%)
May 27, 2002 6.426 6.426 6.148 6.148 5,367 +0.00(+0.00%)
May 24, 2002 6.426 6.426 6.148 6.148 5,367 +0.00(+0.00%)
May 23, 2002 6.325 6.325 6.148 6.148 1,431 +0.00(+0.00%)
May 22, 2002 6.335 6.335 6.148 6.148 6,082 -0.01(-0.09%)
May 21, 2002 6.335 6.398 6.148 6.154 8,945 -0.18(-2.85%)
May 20, 2002 6.288 6.335 6.148 6.335 6,798 +0.05(+0.74%)
May 17, 2002 6.241 6.288 6.018 6.288 6,082 +0.14(+2.27%)
May 16, 2002 6.242 6.242 6.009 6.148 8,587 -0.14(-2.22%)
May 15, 2002 6.288 6.288 6.288 6.288 0 +0.14(+2.27%)
May 14, 2002 6.242 6.242 6.148 6.148 6,082 -0.09(-1.49%)
May 13, 2002 6.079 6.242 5.962 6.242 18,606 +0.14(+2.32%)
May 10, 2002 6.113 6.113 5.990 6.100 10,018 -0.05(-0.76%)
May 09, 2002 6.158 6.242 5.917 6.147 25,404 -0.15(-2.45%)
May 08, 2002 6.361 6.447 6.297 6.301 8,229 +0.10(+1.68%)
May 07, 2002 6.202 6.363 6.197 6.197 4,293 -0.04(-0.72%)
May 06, 2002 6.195 6.242 6.195 6.242 6,440 -0.03(-0.44%)
May 03, 2002 6.148 6.269 5.962 6.269 6,082 +0.12(+1.97%)
May 02, 2002 5.916 6.148 5.916 6.148 9,661 +0.00(+0.00%)
May 01, 2002 6.148 6.148 5.966 6.148 11,450 -0.09(-1.49%)
Apr 30, 2002 6.055 6.242 5.875 6.242 8,945 +0.23(+3.88%)
Apr 29, 2002 5.997 6.055 5.943 6.009 8,945 +0.07(+1.26%)
Apr 26, 2002 5.960 5.962 5.916 5.934 8,229 +0.02(+0.28%)
Apr 25, 2002 5.776 5.917 5.776 5.917 5,725 +0.14(+2.45%)
Apr 24, 2002 5.807 5.841 5.776 5.776 10,734 +0.05(+0.81%)
Apr 23, 2002 5.794 5.813 5.729 5.729 8,229 +0.03(+0.49%)
Apr 22, 2002 5.813 5.813 5.683 5.701 8,945 -0.11(-1.92%)
Apr 19, 2002 5.813 5.813 5.813 5.813 2,504 +0.04(+0.64%)
Apr 18, 2002 5.785 5.813 5.770 5.776 8,945 -0.00(-0.03%)
Apr 17, 2002 5.778 5.778 5.778 5.778 1,789 +0.02(+0.36%)
Apr 16, 2002 5.729 5.757 5.655 5.757 4,651 +0.03(+0.49%)
Apr 15, 2002 5.776 5.794 5.647 5.729 26,478 -0.05(-0.81%)
Apr 12, 2002 5.776 5.794 5.776 5.776 7,871 -0.04(-0.77%)
Apr 11, 2002 5.821 5.821 5.821 5.821 1,789 +0.05(+0.81%)
Apr 10, 2002 5.770 5.776 5.686 5.774 11,807 +0.05(+0.91%)
Apr 09, 2002 5.765 5.776 5.722 5.722 4,651 -0.03(-0.45%)
Apr 08, 2002 5.684 5.776 5.683 5.748 12,523 -0.01(-0.16%)
Apr 05, 2002 5.757 5.757 5.757 5.757 357 +0.00(+0.00%)
Apr 04, 2002 5.664 5.757 5.664 5.757 10,734 +0.04(+0.62%)
Apr 03, 2002 5.774 5.774 5.636 5.722 5,725 +0.09(+1.52%)
Apr 02, 2002 5.636 5.636 5.636 5.636 715 -0.14(-2.38%)
Apr 01, 2002 5.776 5.776 5.774 5.774 1,073 +0.15(+2.61%)
Mar 29, 2002 5.617 5.776 5.617 5.627 5,725 +0.00(+0.00%)
Mar 28, 2002 5.617 5.776 5.617 5.627 5,725 +0.00(+0.07%)
Mar 27, 2002 5.617 5.623 5.617 5.623 1,073 -0.06(-1.05%)
Mar 26, 2002 5.755 5.757 5.627 5.683 3,220 +0.07(+1.33%)
Mar 25, 2002 5.636 5.729 5.603 5.608 8,229 -0.12(-2.11%)
Mar 22, 2002 5.716 5.729 5.716 5.729 1,789 +0.05(+0.82%)
Mar 21, 2002 5.591 5.683 5.543 5.683 12,523 -0.03(-0.59%)
Mar 20, 2002 5.716 5.716 5.716 5.716 715 +0.03(+0.59%)
Mar 19, 2002 5.683 5.683 5.682 5.683 1,431 +0.08(+1.36%)
Mar 18, 2002 5.554 5.627 5.554 5.606 5,725 +0.11(+2.00%)
Mar 15, 2002 5.543 5.589 5.470 5.496 7,156 -0.05(-0.84%)
Mar 14, 2002 5.530 5.543 5.496 5.543 6,082 -0.01(-0.17%)
Mar 13, 2002 5.556 5.556 5.543 5.552 1,789 -0.04(-0.67%)
Mar 12, 2002 5.591 5.591 5.554 5.589 10,018 -0.10(-1.67%)
Mar 11, 2002 5.636 5.776 5.636 5.684 7,156 +0.10(+1.70%)
Mar 08, 2002 5.677 5.679 5.589 5.589 3,578 -0.06(-0.99%)
Mar 07, 2002 5.649 5.742 5.645 5.645 6,798 -0.00(-0.03%)
Mar 06, 2002 5.739 5.739 5.647 5.647 1,789 -0.02(-0.39%)
Mar 05, 2002 5.601 5.670 5.601 5.670 6,440 +0.03(+0.60%)
Mar 04, 2002 5.761 5.761 5.636 5.636 2,504 -0.00(-0.03%)
Mar 01, 2002 5.776 5.776 5.636 5.638 6,082 -0.04(-0.79%)
Feb 28, 2002 5.603 5.683 5.603 5.683 7,156 -0.13(-2.24%)
Feb 27, 2002 5.683 5.813 5.683 5.813 1,789 +0.10(+1.66%)
Feb 26, 2002 5.683 5.725 5.683 5.718 1,431 +0.13(+2.27%)
Feb 25, 2002 5.776 5.776 5.591 5.591 2,504 -0.09(-1.61%)
Feb 22, 2002 5.916 5.916 5.589 5.683 5,009 -0.00(-0.07%)
Feb 21, 2002 5.916 5.916 5.686 5.686 3,578 -0.09(-1.55%)
Feb 20, 2002 5.776 5.869 5.776 5.776 21,826 +0.05(+0.81%)
Feb 19, 2002 5.910 5.962 5.599 5.729 18,248 -0.14(-2.38%)
Feb 18, 2002 5.865 5.869 5.684 5.869 17,175 +0.00(+0.00%)
Feb 15, 2002 5.865 5.869 5.684 5.869 17,175 +0.00(+0.03%)
Feb 14, 2002 5.774 5.867 5.636 5.867 12,881 +0.14(+2.44%)
Feb 13, 2002 5.589 5.772 5.589 5.727 6,798 -0.04(-0.77%)
Feb 12, 2002 5.589 5.772 5.589 5.772 2,146 +0.09(+1.57%)
Feb 11, 2002 5.683 5.683 5.547 5.683 3,220 -0.14(-2.40%)
Feb 08, 2002 5.794 5.913 5.683 5.822 3,220 -0.05(-0.79%)
Feb 07, 2002 5.645 5.869 5.645 5.869 11,450 +0.25(+4.37%)
Feb 06, 2002 5.589 5.623 5.589 5.623 4,293 +0.08(+1.45%)
Feb 05, 2002 5.589 5.589 5.543 5.543 15,028 -0.05(-0.83%)
Feb 04, 2002 5.589 5.589 5.589 5.589 0 +0.00(+0.00%)
Feb 01, 2002 5.543 5.589 5.496 5.589 7,871 +0.09(+1.66%)
Jan 31, 2002 5.403 5.589 5.403 5.498 7,156 +0.17(+3.18%)
Jan 30, 2002 5.358 5.522 5.329 5.329 5,725 -0.07(-1.28%)
Jan 29, 2002 5.524 5.524 5.398 5.398 6,798 -0.08(-1.46%)
Jan 28, 2002 5.509 5.543 5.478 5.478 6,798 +0.07(+1.31%)
Jan 25, 2002 5.588 5.588 5.407 5.407 8,945 -0.18(-3.27%)
Jan 24, 2002 5.589 5.589 5.589 5.589 357 +0.01(+0.20%)
Jan 23, 2002 5.494 5.578 5.494 5.578 3,578 +0.08(+1.49%)
Jan 22, 2002 5.468 5.496 5.468 5.496 1,431 +0.00(+0.00%)
Jan 21, 2002 5.493 5.496 5.453 5.496 3,220 +0.00(+0.00%)
Jan 18, 2002 5.493 5.496 5.453 5.496 3,220 -0.00(-0.07%)
Jan 17, 2002 5.502 5.502 5.500 5.500 1,073 -0.09(-1.60%)
Jan 16, 2002 5.589 5.589 5.589 5.589 357 +0.05(+0.84%)
Jan 15, 2002 5.591 5.591 5.502 5.543 5,009 -0.14(-2.46%)
Jan 14, 2002 5.765 5.765 5.683 5.683 1,431 +0.09(+1.67%)
Jan 11, 2002 5.763 5.763 5.589 5.589 4,293 -0.09(-1.64%)
Jan 10, 2002 5.591 5.683 5.591 5.683 1,431 -0.08(-1.42%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.