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 )

34.65 -0.27 (-0.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	7.601	7.643	7.601	7.624	2,385	+0.03(+0.36%)
May 27, 2004	7.545	7.615	7.543	7.596	3,339	+0.05(+0.71%)
May 26, 2004	7.487	7.543	7.487	7.543	1,669	+0.00(+0.04%)
May 25, 2004	7.339	7.540	7.339	7.540	6,918	+0.21(+2.82%)
May 24, 2004	7.431	7.431	7.224	7.333	6,918	-0.03(-0.38%)
May 21, 2004	7.439	7.439	7.361	7.361	7,395	-0.06(-0.79%)
May 20, 2004	7.439	7.439	7.353	7.420	3,339	+0.01(+0.19%)
May 19, 2004	7.406	7.406	7.350	7.406	3,339	+0.05(+0.72%)
May 18, 2004	7.353	7.353	7.353	7.353	715	+0.01(+0.15%)
May 17, 2004	7.269	7.341	7.269	7.341	1,908	-0.04(-0.49%)
May 14, 2004	7.282	7.378	7.282	7.378	715	+0.01(+0.08%)
May 13, 2004	7.366	7.378	7.207	7.372	10,735	+0.02(+0.30%)
May 12, 2004	7.336	7.350	7.336	7.350	4,055	+0.01(+0.19%)
May 11, 2004	7.411	7.417	7.277	7.336	11,212	-0.09(-1.20%)
May 10, 2004	7.266	7.540	7.266	7.425	11,927	-0.04(-0.60%)
May 07, 2004	7.266	7.487	7.266	7.470	5,248	-0.04(-0.48%)
May 06, 2004	7.408	7.545	7.269	7.506	10,973	-0.05(-0.67%)
May 05, 2004	7.573	7.610	7.498	7.557	13,597	+0.06(+0.86%)
May 04, 2004	7.710	7.713	7.492	7.492	15,983	-0.22(-2.86%)

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