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 )

34.54 -0.38 (-1.09%)

Streaming Delayed Price Updated: 3:32 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 (%)
Jun 30, 2009	10.08	10.44	9.740	10.02	82,682	-0.03(-0.31%)
Jun 29, 2009	10.22	10.38	9.904	10.05	53,171	-0.29(-2.80%)
Jun 26, 2009	9.791	10.60	9.668	10.34	1,550,188	+0.61(+6.27%)
Jun 25, 2009	9.571	9.904	9.256	9.728	43,360	+0.39(+4.18%)
Jun 24, 2009	9.420	9.426	9.237	9.338	17,852	+0.00(+0.00%)
Jun 23, 2009	9.237	9.514	9.225	9.338	12,806	+0.01(+0.13%)
Jun 22, 2009	9.589	9.589	9.225	9.325	28,445	-0.29(-3.01%)
Jun 19, 2009	9.376	9.621	9.237	9.615	21,558	+0.43(+4.65%)
Jun 18, 2009	9.703	9.703	9.187	9.187	23,294	-0.52(-5.31%)
Jun 17, 2009	9.156	9.904	9.055	9.703	19,948	+0.40(+4.26%)
Jun 16, 2009	9.344	9.470	9.011	9.306	30,050	+0.19(+2.07%)
Jun 15, 2009	9.451	9.451	9.118	9.118	14,417	-0.37(-3.91%)
Jun 12, 2009	9.483	9.866	9.369	9.489	27,047	-0.01(-0.13%)
Jun 11, 2009	9.558	9.932	9.501	9.501	24,449	-0.09(-0.92%)
Jun 10, 2009	9.621	9.862	9.589	9.589	17,383	+0.00(+0.00%)
Jun 09, 2009	9.684	9.910	9.539	9.589	28,480	-0.18(-1.80%)
Jun 08, 2009	9.844	9.904	9.633	9.765	15,462	+0.09(+0.91%)
Jun 05, 2009	9.740	9.904	9.659	9.677	7,792	-0.14(-1.41%)
Jun 04, 2009	9.904	9.904	9.778	9.816	13,930	-0.03(-0.32%)
Jun 03, 2009	9.747	9.891	9.665	9.847	5,523	+0.16(+1.62%)
Jun 02, 2009	9.791	9.886	9.545	9.690	13,694	-0.13(-1.28%)

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