Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Artesian Res Cp A (NQ: ARTNA )

34.68 +0.03 (+0.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	7.825	7.825	7.593	7.786	7,633	-0.09(-1.17%)
Dec 30, 2003	7.901	7.909	7.618	7.878	14,913	-0.02(-0.28%)
Dec 29, 2003	7.906	7.906	7.797	7.901	3,659	+0.10(+1.33%)
Dec 26, 2003	7.820	7.906	7.755	7.797	2,504	-0.11(-1.34%)
Dec 24, 2003	7.903	7.903	7.903	7.903	954	+0.00(+0.00%)
Dec 23, 2003	7.755	7.903	7.755	7.903	5,426	+0.08(+1.00%)
Dec 22, 2003	7.856	7.890	7.825	7.825	12,392	-0.17(-2.10%)
Dec 19, 2003	7.867	7.993	7.862	7.993	3,196	+0.13(+1.60%)
Dec 18, 2003	8.102	8.102	7.848	7.867	14,694	-0.10(-1.23%)
Dec 17, 2003	7.965	8.074	7.848	7.965	12,463	+0.00(+0.00%)
Dec 16, 2003	8.099	8.099	7.901	7.965	13,117	-0.13(-1.66%)
Dec 15, 2003	8.141	8.141	7.845	8.099	17,072	+0.13(+1.65%)
Dec 12, 2003	8.012	8.152	7.968	7.968	10,820	-0.04(-0.53%)
Dec 11, 2003	8.077	8.105	8.010	8.010	6,202	-0.03(-0.34%)
Dec 10, 2003	7.971	8.161	7.828	8.038	13,864	-0.16(-1.94%)
Dec 09, 2003	7.560	8.312	7.560	8.197	16,347	+0.51(+6.69%)
Dec 08, 2003	7.563	7.683	7.563	7.683	5,610	+0.07(+0.92%)
Dec 05, 2003	7.546	7.613	7.579	7.613	6,679	+0.07(+0.89%)
Dec 04, 2003	7.565	7.565	7.504	7.546	5,097	+0.06(+0.86%)
Dec 03, 2003	7.591	7.591	7.482	7.482	3,709	-0.12(-1.58%)
Dec 02, 2003	7.289	7.602	7.289	7.602	12,165	+0.13(+1.72%)

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 Sunnyvale

Find A Business

or Browse Listings

Artesian Res Cp A (NQ: ARTNA )

Historical Prices