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 )

34.04 -0.61 (-1.76%)

Streaming Delayed Price Updated: 12:05 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, 2008	9.118	9.992	9.042	9.992	35,134	+0.97(+10.73%)
Dec 30, 2008	8.929	9.023	8.873	9.023	9,681	+0.22(+2.50%)
Dec 29, 2008	8.841	9.062	8.803	8.803	10,362	-0.09(-0.99%)
Dec 26, 2008	8.759	9.112	8.759	8.891	11,768	-0.11(-1.26%)
Dec 24, 2008	8.948	9.080	8.833	9.005	4,788	-0.10(-1.11%)
Dec 23, 2008	8.992	9.112	8.759	9.106	8,288	+0.04(+0.42%)
Dec 22, 2008	9.149	9.181	8.797	9.068	11,046	-0.08(-0.89%)
Dec 19, 2008	9.118	9.313	9.042	9.149	27,764	+0.03(+0.28%)
Dec 18, 2008	8.873	9.319	8.772	9.124	23,598	+0.15(+1.68%)
Dec 17, 2008	9.023	9.118	8.866	8.973	13,455	-0.03(-0.38%)
Dec 16, 2008	8.942	9.007	8.781	9.007	61,172	+0.20(+2.24%)
Dec 15, 2008	9.394	9.420	8.691	8.810	21,389	-0.74(-7.77%)
Dec 12, 2008	9.363	9.552	9.124	9.552	12,571	+0.20(+2.15%)
Dec 11, 2008	9.495	9.646	9.338	9.350	7,048	-0.14(-1.52%)
Dec 10, 2008	9.369	9.747	9.369	9.495	11,155	+0.06(+0.67%)
Dec 09, 2008	9.545	9.960	9.338	9.432	17,187	-0.38(-3.91%)
Dec 08, 2008	10.06	10.06	9.662	9.816	9,144	-0.23(-2.32%)
Dec 05, 2008	9.596	10.06	9.306	10.05	10,613	-0.01(-0.12%)
Dec 04, 2008	9.627	10.06	9.627	10.06	5,308	+0.01(+0.06%)
Dec 03, 2008	9.986	10.05	9.451	10.05	7,304	+0.43(+4.44%)
Dec 02, 2008	9.432	9.633	9.363	9.627	6,019	+0.44(+4.79%)

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