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 (%)
Feb 28, 2002	5.602	5.682	5.602	5.682	7,156	-0.13(-2.24%)
Feb 27, 2002	5.682	5.813	5.682	5.813	1,789	+0.10(+1.66%)
Feb 26, 2002	5.682	5.725	5.682	5.718	1,431	+0.13(+2.27%)
Feb 25, 2002	5.775	5.775	5.591	5.591	2,504	-0.09(-1.61%)
Feb 22, 2002	5.915	5.915	5.589	5.682	5,009	-0.00(-0.07%)
Feb 21, 2002	5.915	5.915	5.686	5.686	3,578	-0.09(-1.55%)
Feb 20, 2002	5.775	5.869	5.775	5.775	21,828	+0.05(+0.81%)
Feb 19, 2002	5.910	5.962	5.598	5.729	18,249	-0.14(-2.38%)
Feb 18, 2002	5.865	5.869	5.684	5.869	17,176	+0.00(+0.00%)
Feb 15, 2002	5.865	5.869	5.684	5.869	17,176	+0.00(+0.03%)
Feb 14, 2002	5.774	5.867	5.636	5.867	12,882	+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	2,147	+0.09(+1.57%)
Feb 11, 2002	5.682	5.682	5.546	5.682	3,220	-0.14(-2.40%)
Feb 08, 2002	5.794	5.913	5.682	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	4,294	+0.08(+1.45%)
Feb 05, 2002	5.589	5.589	5.543	5.543	15,029	-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	7,872	+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	5.328	5.328	5,725	-0.07(-1.28%)
Jan 29, 2002	5.524	5.524	5.397	5.397	6,798	-0.08(-1.46%)
Jan 28, 2002	5.509	5.543	5.477	5.477	6,798	+0.07(+1.31%)
Jan 25, 2002	5.587	5.587	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	5.492	5.496	5.453	5.496	3,220	+0.00(+0.00%)
Jan 18, 2002	5.492	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	5.764	5.764	5.682	5.682	1,431	+0.09(+1.67%)
Jan 11, 2002	5.762	5.762	5.589	5.589	4,294	-0.09(-1.64%)
Jan 10, 2002	5.591	5.682	5.591	5.682	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.

Search Hotels in Los Altos

Find A Business

or Browse Listings

Artesian Res Cp A (NQ: ARTNA )

Historical Prices