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 )

34.13 -0.67 (-1.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	8.791	9.112	8.715	8.816	9,689	+0.24(+2.79%)
Mar 30, 2009	8.678	8.684	8.577	8.577	2,832	-0.23(-2.57%)
Mar 26, 2009	8.767	8.803	8.766	8.803	1,847	+0.00(+0.00%)
Mar 25, 2009	8.766	8.803	8.709	8.803	5,451	+0.08(+0.87%)
Mar 24, 2009	8.552	8.728	8.552	8.728	1,431	+0.02(+0.22%)
Mar 23, 2009	8.766	8.786	8.451	8.709	19,393	+0.18(+2.14%)
Mar 20, 2009	8.407	8.646	8.407	8.527	19,687	-0.19(-2.13%)
Mar 19, 2009	8.961	9.288	8.495	8.712	6,679	-0.12(-1.39%)
Mar 18, 2009	8.778	8.992	8.615	8.835	3,749	+0.21(+2.48%)
Mar 17, 2009	9.086	9.086	8.621	8.621	5,650	-0.31(-3.52%)
Mar 16, 2009	8.483	9.061	8.400	8.935	14,040	+0.32(+3.68%)
Mar 13, 2009	8.489	8.810	8.388	8.618	8,549	+0.19(+2.22%)
Mar 12, 2009	8.175	8.431	8.143	8.431	10,049	+0.29(+3.54%)
Mar 11, 2009	8.326	8.520	8.055	8.143	7,801	-0.25(-2.92%)
Mar 10, 2009	8.105	8.564	8.105	8.388	6,268	+0.15(+1.83%)
Mar 09, 2009	8.382	8.470	8.055	8.237	14,473	-0.18(-2.09%)
Mar 06, 2009	8.269	8.489	8.175	8.414	17,839	-0.14(-1.62%)
Mar 05, 2009	8.439	8.552	8.181	8.552	18,254	+0.10(+1.19%)
Mar 04, 2009	8.514	8.624	8.206	8.451	6,905	-0.32(-3.66%)
Mar 02, 2009	8.791	8.791	8.489	8.772	10,669	-0.19(-2.11%)
Feb 27, 2009	8.961	8.961	8.913	8.961	4,112	-0.07(-0.73%)
Feb 26, 2009	9.181	9.384	9.027	9.027	9,511	-0.22(-2.41%)
Feb 25, 2009	8.961	9.250	8.961	9.250	2,472	+0.19(+2.15%)
Feb 24, 2009	9.306	9.350	9.055	9.055	14,777	-0.29(-3.10%)
Feb 23, 2009	9.640	9.810	9.086	9.344	16,290	-0.09(-1.00%)
Feb 20, 2009	9.935	9.935	9.439	9.439	7,523	+0.13(+1.35%)
Feb 19, 2009	9.520	9.571	9.313	9.313	6,014	-0.12(-1.27%)
Feb 18, 2009	9.508	9.539	9.432	9.432	8,784	-0.12(-1.25%)
Feb 17, 2009	9.589	9.942	9.439	9.552	7,277	-0.04(-0.39%)
Feb 13, 2009	9.665	9.747	9.589	9.589	9,635	-0.19(-1.99%)
Feb 12, 2009	9.784	9.803	9.759	9.784	2,458	-0.25(-2.48%)
Feb 11, 2009	9.942	10.06	9.753	10.03	8,541	+0.29(+2.94%)
Feb 10, 2009	9.759	9.847	9.747	9.747	1,768	+0.00(+0.00%)
Feb 09, 2009	9.715	9.750	9.715	9.747	1,464	-0.01(-0.13%)
Feb 06, 2009	9.734	9.872	9.715	9.759	6,734	-0.08(-0.83%)
Feb 05, 2009	10.05	10.05	9.740	9.841	11,217	+0.13(+1.29%)
Feb 04, 2009	9.602	9.841	9.602	9.715	44,094	+0.08(+0.85%)
Feb 03, 2009	9.633	9.784	9.633	9.633	16,825	-0.11(-1.16%)
Feb 02, 2009	9.677	9.747	9.621	9.747	7,308	-0.09(-0.93%)
Jan 30, 2009	9.916	9.939	9.747	9.838	3,562	-0.20(-2.02%)
Jan 29, 2009	9.577	10.12	9.577	10.04	8,571	+0.29(+3.02%)
Jan 28, 2009	9.747	9.835	9.552	9.747	8,436	+0.07(+0.76%)
Jan 27, 2009	9.454	9.784	9.454	9.673	5,934	-0.17(-1.71%)
Jan 26, 2009	9.740	9.841	9.583	9.841	15,982	+0.25(+2.62%)
Jan 23, 2009	9.262	10.04	9.262	9.589	21,370	-0.04(-0.39%)
Jan 22, 2009	9.369	9.652	9.313	9.627	11,291	+0.19(+2.06%)
Jan 21, 2009	9.696	9.696	9.231	9.432	89,015	-0.07(-0.73%)
Jan 20, 2009	9.747	9.879	9.501	9.501	4,497	-0.33(-3.39%)
Jan 16, 2009	9.835	9.845	9.351	9.835	11,656	-0.21(-2.13%)
Jan 15, 2009	9.828	10.05	9.828	10.05	4,128	+0.02(+0.19%)
Jan 14, 2009	9.589	10.06	9.564	10.03	13,773	+0.25(+2.51%)
Jan 13, 2009	9.923	9.923	9.558	9.784	9,133	+0.16(+1.63%)
Jan 12, 2009	10.06	10.08	9.508	9.627	7,870	-0.21(-2.17%)
Jan 09, 2009	9.891	10.06	9.445	9.841	1,894	-0.22(-2.19%)
Jan 08, 2009	9.747	10.06	9.457	10.06	9,630	+0.36(+3.76%)
Jan 07, 2009	9.778	9.778	9.571	9.696	41,328	+0.09(+0.98%)
Jan 06, 2009	9.847	9.847	9.464	9.602	37,938	-0.43(-4.25%)
Jan 05, 2009	10.34	10.38	10.03	10.03	2,701	-0.15(-1.50%)

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