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 )

38.31 +0.04 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Apr 30, 2003 6.005 6.075 5.987 6.075 20,958 +0.07(+1.16%)
Apr 29, 2003 6.004 6.005 5.977 6.005 8,525 +0.01(+0.22%)
Apr 28, 2003 5.968 5.992 5.959 5.992 8,525 +0.02(+0.41%)
Apr 25, 2003 6.004 6.005 5.960 5.968 10,656 -0.04(-0.59%)
Apr 24, 2003 5.983 6.004 5.983 6.004 2,131 +0.05(+0.85%)
Apr 23, 2003 5.996 5.996 5.942 5.953 11,012 -0.04(-0.72%)
Apr 22, 2003 5.981 6.005 5.981 5.996 6,038 +0.02(+0.28%)
Apr 21, 2003 5.983 6.005 5.977 5.979 14,564 -0.00(-0.06%)
Apr 17, 2003 6.005 6.099 5.981 5.983 16,340 -0.02(-0.37%)
Apr 16, 2003 5.897 6.005 5.897 6.005 8,880 +0.08(+1.27%)
Apr 15, 2003 5.867 5.930 5.867 5.930 3,552 +0.02(+0.38%)
Apr 14, 2003 5.777 5.938 5.777 5.908 15,274 +0.16(+2.84%)
Apr 11, 2003 5.756 5.777 5.733 5.745 7,459 +0.02(+0.43%)
Apr 10, 2003 5.720 5.748 5.720 5.720 4,617 +0.01(+0.10%)
Apr 09, 2003 5.715 5.715 5.715 5.715 0 +0.00(+0.00%)
Apr 08, 2003 5.745 5.745 5.715 5.715 710 -0.01(-0.13%)
Apr 07, 2003 5.673 5.752 5.673 5.722 3,197 +0.06(+1.13%)
Apr 04, 2003 5.658 5.658 5.658 5.658 2,841 +0.00(+0.07%)
Apr 03, 2003 5.651 5.671 5.610 5.655 8,880 +0.00(+0.07%)
Apr 02, 2003 5.585 5.651 5.585 5.651 7,815 +0.05(+0.87%)
Apr 01, 2003 5.621 5.649 5.602 5.602 4,617 -0.05(-0.83%)
Mar 31, 2003 5.655 5.666 5.630 5.649 11,012 +0.02(+0.33%)
Mar 28, 2003 5.681 5.703 5.630 5.630 12,433 -0.05(-0.86%)
Mar 27, 2003 5.679 5.679 5.679 5.679 355 +0.03(+0.53%)
Mar 26, 2003 5.773 5.773 5.649 5.649 11,367 -0.03(-0.53%)
Mar 25, 2003 5.696 5.808 5.658 5.679 16,340 +0.03(+0.53%)
Mar 24, 2003 5.822 5.865 5.649 5.649 18,781 -0.22(-3.74%)
Mar 21, 2003 5.912 5.912 5.799 5.869 11,012 -0.04(-0.73%)
Mar 20, 2003 5.949 6.005 5.912 5.912 13,853 +0.00(+0.00%)
Mar 19, 2003 6.004 6.004 5.912 5.912 6,394 -0.09(-1.53%)
Mar 18, 2003 6.005 6.005 5.987 6.004 319,707 +0.01(+0.09%)
Mar 17, 2003 5.987 6.047 5.977 5.998 11,722 -0.00(-0.03%)
Mar 14, 2003 6.118 6.009 5.917 6.000 106,569 -0.12(-1.93%)
Mar 13, 2003 5.837 6.118 5.799 6.118 14,564 +0.30(+5.16%)
Mar 12, 2003 5.936 5.940 5.818 5.818 9,946 -0.14(-2.36%)
Mar 11, 2003 5.981 5.989 5.938 5.959 4,973 -0.05(-0.78%)
Mar 10, 2003 6.045 6.092 5.977 6.005 10,301 +0.04(+0.63%)
Mar 07, 2003 5.959 5.974 5.959 5.968 4,617 +0.06(+0.98%)
Mar 06, 2003 5.914 5.972 5.865 5.910 7,104 -0.02(-0.32%)
Mar 05, 2003 5.964 5.964 5.929 5.929 1,776 -0.02(-0.35%)
Mar 04, 2003 5.865 6.005 5.865 5.949 8,170 -0.06(-0.94%)
Mar 03, 2003 5.972 6.005 5.972 6.005 4,617 +0.05(+0.79%)
Feb 28, 2003 6.034 6.034 5.865 5.959 5,328 -0.06(-1.00%)
Feb 27, 2003 6.052 6.052 6.019 6.019 6,038 -0.03(-0.53%)
Feb 26, 2003 5.949 6.051 5.949 6.051 10,656 +0.08(+1.35%)
Feb 25, 2003 5.979 6.005 5.887 5.970 15,274 -0.04(-0.59%)
Feb 24, 2003 6.005 6.009 5.951 6.005 8,170 +0.00(+0.00%)
Feb 21, 2003 5.912 6.005 5.912 6.005 10,301 +0.09(+1.59%)
Feb 20, 2003 5.902 5.912 5.872 5.912 6,749 +0.01(+0.16%)
Feb 19, 2003 5.902 5.902 5.874 5.902 4,973 -0.01(-0.13%)
Feb 18, 2003 5.880 5.910 5.867 5.910 6,394 +0.03(+0.51%)
Feb 14, 2003 5.848 5.880 5.818 5.880 10,656 +0.00(+0.03%)
Feb 13, 2003 5.914 5.914 5.797 5.878 10,656 -0.02(-0.41%)
Feb 12, 2003 5.838 5.902 5.818 5.902 15,274 +0.06(+1.09%)
Feb 11, 2003 5.930 5.930 5.838 5.838 18,116 -0.07(-1.23%)
Feb 10, 2003 5.921 5.921 5.880 5.911 6,749 -0.00(-0.00%)
Feb 07, 2003 5.792 5.975 5.792 5.912 9,235 +0.13(+2.17%)
Feb 06, 2003 5.818 5.859 5.786 5.786 14,209 -0.07(-1.18%)
Feb 05, 2003 5.820 5.855 5.820 5.855 4,617 -0.03(-0.51%)
Feb 04, 2003 5.769 5.885 5.769 5.885 14,209 +0.12(+2.15%)
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.