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 )

40.48 -0.27 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2006 12.54 12.54 12.49 12.51 2,204 +0.03(+0.20%)
Aug 30, 2006 12.54 12.54 12.49 12.49 683 +0.03(+0.25%)
Aug 29, 2006 12.38 12.54 12.38 12.46 4,667 +0.22(+1.77%)
Aug 28, 2006 12.17 12.50 12.17 12.24 2,379 -0.02(-0.18%)
Aug 25, 2006 12.54 12.54 12.12 12.26 4,791 +0.00(+0.00%)
Aug 24, 2006 12.44 12.44 12.26 12.26 477 +0.09(+0.78%)
Aug 23, 2006 12.41 12.43 12.17 12.17 14,619 -0.09(-0.77%)
Aug 22, 2006 12.51 12.51 12.26 12.26 8,358 +0.06(+0.51%)
Aug 21, 2006 12.21 12.32 12.20 12.20 2,544 -0.11(-0.92%)
Aug 18, 2006 12.14 12.32 12.04 12.31 4,177 +0.22(+1.82%)
Aug 17, 2006 12.19 12.32 11.97 12.09 3,947 -0.04(-0.36%)
Aug 16, 2006 12.16 12.19 11.99 12.14 6,392 +0.08(+0.68%)
Aug 15, 2006 12.26 12.26 11.82 12.05 4,921 +0.04(+0.37%)
Aug 14, 2006 11.85 12.21 11.71 12.01 4,769 -0.28(-2.25%)
Aug 11, 2006 12.29 12.29 12.29 12.29 159 +0.03(+0.26%)
Aug 10, 2006 11.82 12.26 11.69 12.26 8,867 +0.07(+0.57%)
Aug 09, 2006 12.14 12.19 11.77 12.19 10,305 -0.08(-0.62%)
Aug 08, 2006 12.20 12.73 12.10 12.26 3,380 -0.03(-0.26%)
Aug 07, 2006 12.29 12.32 12.29 12.29 5,232 -0.03(-0.26%)
Aug 04, 2006 12.39 12.44 12.30 12.32 7,347 -0.06(-0.51%)
Aug 03, 2006 12.39 12.42 12.29 12.39 5,133 -0.01(-0.10%)
Aug 02, 2006 12.26 12.54 12.26 12.40 16,688 +0.06(+0.51%)
Aug 01, 2006 12.26 12.48 12.26 12.34 1,590 +0.11(+0.93%)
Jul 31, 2006 12.48 12.48 12.17 12.22 4,452 -0.19(-1.57%)
Jul 28, 2006 12.44 12.44 12.10 12.42 9,963 +0.16(+1.28%)
Jul 27, 2006 12.26 12.44 12.26 12.26 6,835 -0.13(-1.01%)
Jul 26, 2006 12.51 12.51 11.63 12.39 3,791 -0.15(-1.20%)
Jul 25, 2006 12.21 12.80 11.75 12.54 16,173 -0.30(-2.30%)
Jul 24, 2006 12.82 12.85 12.66 12.83 8,884 +0.26(+2.05%)
Jul 21, 2006 12.31 12.58 12.31 12.58 2,544 +0.30(+2.49%)
Jul 20, 2006 12.50 12.54 12.17 12.27 2,452 +0.10(+0.85%)
Jul 19, 2006 11.36 12.17 11.36 12.17 9,141 +0.35(+2.98%)
Jul 18, 2006 12.01 12.01 11.72 11.82 6,521 -0.23(-1.93%)
Jul 17, 2006 11.98 12.17 11.98 12.05 2,388 +0.06(+0.52%)
Jul 14, 2006 11.99 11.99 11.99 11.99 160 -0.18(-1.50%)
Jul 13, 2006 12.29 12.29 12.17 12.17 1,981 -0.16(-1.28%)
Jul 12, 2006 12.46 12.48 12.29 12.32 3,345 -0.03(-0.25%)
Jul 11, 2006 12.34 12.48 12.29 12.36 7,797 +0.01(+0.05%)
Jul 10, 2006 12.32 12.49 12.26 12.35 19,913 -0.04(-0.30%)
Jul 07, 2006 12.34 12.45 12.26 12.39 2,717 -0.06(-0.45%)
Jul 06, 2006 12.56 12.56 12.35 12.44 1,749 +0.18(+1.49%)
Jul 05, 2006 12.17 12.53 12.17 12.26 4,680 -0.22(-1.76%)
Jul 03, 2006 12.14 12.48 11.46 12.48 8,509 +4.32(+52.85%)
Jun 30, 2006 8.370 8.370 8.052 8.166 16,304 +0.25(+3.14%)
Jun 29, 2006 7.848 7.996 7.848 7.917 5,486 -0.22(-2.68%)
Jun 28, 2006 8.015 8.135 8.015 8.135 999 +0.20(+2.54%)
Jun 27, 2006 7.794 7.934 7.757 7.934 2,146 +0.22(+2.86%)
Jun 26, 2006 7.686 7.803 7.686 7.713 12,642 -0.15(-1.88%)
Jun 23, 2006 7.862 7.862 7.862 7.862 238 -0.02(-0.25%)
Jun 22, 2006 8.091 8.091 7.881 7.881 2,402 -0.08(-1.02%)
Jun 21, 2006 7.828 7.962 7.699 7.962 6,400 +0.01(+0.07%)
Jun 20, 2006 7.912 7.957 7.912 7.957 3,635 -0.08(-0.97%)
Jun 19, 2006 8.133 8.133 8.035 8.035 3,291 -0.07(-0.86%)
Jun 16, 2006 7.895 8.105 7.853 8.105 5,278 +0.18(+2.33%)
Jun 15, 2006 7.917 7.920 7.909 7.920 2,385 +0.00(+0.02%)
Jun 14, 2006 8.127 8.169 7.895 7.919 14,303 -0.26(-3.13%)
Jun 13, 2006 8.175 8.175 8.105 8.175 6,834 -0.01(-0.07%)
Jun 12, 2006 8.258 8.289 8.180 8.180 3,950 -0.08(-0.95%)
Jun 09, 2006 8.384 8.385 8.258 8.258 3,616 -0.13(-1.57%)
Jun 08, 2006 8.594 8.594 8.390 8.390 5,725 -0.20(-2.31%)
Jun 07, 2006 8.591 8.591 8.585 8.588 1,550 +0.11(+1.25%)
Jun 06, 2006 8.527 8.527 8.482 8.482 2,051 -0.11(-1.30%)
Jun 05, 2006 8.454 8.594 8.454 8.594 2,373 +0.07(+0.82%)
Jun 02, 2006 8.524 8.524 8.524 8.524 0 +0.00(+0.00%)
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.