Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Art S Way MFG Company (NQ: ARTW )

1.886 -0.004 (-0.20%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 16, 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 (%)
May 31, 2013 7.317 7.415 7.230 7.230 11,358 -0.22(-2.96%)
May 30, 2013 7.337 7.450 7.337 7.450 0 +0.14(+1.96%)
May 29, 2013 7.307 7.482 7.307 7.307 5,597 -0.19(-2.59%)
May 28, 2013 7.599 7.599 7.346 7.502 7,532 +0.16(+2.12%)
May 24, 2013 7.299 7.395 7.298 7.346 0 -0.10(-1.31%)
May 23, 2013 7.444 7.444 7.298 7.444 0 -0.01(-0.13%)
May 22, 2013 7.405 7.492 7.346 7.453 0 -0.09(-1.16%)
May 21, 2013 7.376 7.993 6.811 7.541 0 -0.58(-7.19%)
May 20, 2013 7.989 8.212 7.960 8.125 0 +0.20(+2.58%)
May 17, 2013 7.775 8.143 7.697 7.920 0 +0.14(+1.75%)
May 16, 2013 7.531 7.784 7.200 7.784 23,407 +0.20(+2.70%)
May 15, 2013 7.366 7.580 7.006 7.580 0 +0.71(+10.38%)
May 13, 2013 6.469 6.909 6.469 6.867 0 +0.15(+2.28%)
May 10, 2013 6.568 6.714 6.344 6.714 0 +0.05(+0.73%)
May 09, 2013 6.050 6.665 6.035 6.665 0 +0.61(+10.12%)
May 08, 2013 5.984 6.053 5.984 6.053 0 +0.06(+0.98%)
May 07, 2013 6.004 6.004 5.948 5.994 0 +0.14(+2.33%)
May 06, 2013 5.867 5.887 5.858 5.858 0 +0.03(+0.50%)
May 03, 2013 5.760 6.004 5.770 5.828 0 +0.06(+1.01%)
May 02, 2013 5.770 5.858 5.770 5.770 0 +0.07(+1.19%)
May 01, 2013 5.955 6.091 5.702 5.702 0 -0.30(-5.02%)
Apr 30, 2013 6.179 6.198 6.004 6.004 0 -0.19(-3.14%)
Apr 29, 2013 6.315 6.315 6.033 6.198 9,229 +0.00(+0.00%)
Apr 26, 2013 6.262 6.373 6.086 6.198 2,495 -0.03(-0.47%)
Apr 25, 2013 6.077 6.373 6.052 6.227 27,252 +0.18(+2.89%)
Apr 24, 2013 6.130 6.227 6.033 6.052 0 +0.02(+0.32%)
Apr 23, 2013 5.838 6.179 5.838 6.033 18,512 +0.19(+3.33%)
Apr 22, 2013 6.013 6.013 5.838 5.838 11,762 -0.18(-2.94%)
Apr 19, 2013 5.867 6.016 5.867 6.015 1,821 +0.11(+1.84%)
Apr 18, 2013 6.033 6.033 5.731 5.906 8,709 -0.09(-1.46%)
Apr 17, 2013 5.546 6.004 5.420 5.994 32,568 +0.37(+6.57%)
Apr 16, 2013 5.790 5.799 5.381 5.624 55,533 -0.07(-1.20%)
Apr 15, 2013 6.461 6.714 5.692 5.692 37,974 -0.46(-7.50%)
Apr 12, 2013 6.227 6.227 5.897 6.153 9,382 +0.02(+0.38%)
Apr 11, 2013 6.247 6.247 6.033 6.130 3,185 -0.06(-0.94%)
Apr 10, 2013 6.043 6.257 6.043 6.188 1,130 +0.15(+2.42%)
Apr 09, 2013 6.101 6.132 6.043 6.043 2,668 -0.21(-3.42%)
Apr 08, 2013 6.276 6.276 6.136 6.256 1,387 +0.03(+0.47%)
Apr 05, 2013 6.120 6.257 6.101 6.227 3,288 +0.11(+1.83%)
Apr 04, 2013 6.150 6.257 6.091 6.116 6,114 -0.03(-0.55%)
Apr 03, 2013 6.251 6.251 6.150 6.150 3,288 +0.00(+0.00%)
Apr 02, 2013 6.218 6.276 6.150 6.150 3,617 -0.11(-1.71%)
Apr 01, 2013 6.189 6.289 6.188 6.257 3,894 +0.07(+1.10%)
Mar 28, 2013 6.188 6.188 6.150 6.188 839 +0.01(+0.16%)
Mar 27, 2013 6.240 6.240 6.159 6.179 1,536 -0.14(-2.19%)
Mar 26, 2013 6.227 6.422 6.188 6.317 10,283 +0.14(+2.24%)
Mar 25, 2013 6.023 6.179 6.023 6.179 6,371 +0.05(+0.79%)
Mar 22, 2013 6.130 6.130 6.124 6.130 10,042 +0.00(+0.00%)
Mar 21, 2013 6.091 6.130 6.081 6.130 2,302 +0.00(+0.00%)
Mar 20, 2013 6.130 6.130 6.023 6.130 17,479 -0.08(-1.25%)
Mar 19, 2013 6.461 6.461 6.179 6.208 3,778 -0.07(-1.09%)
Mar 18, 2013 6.403 6.461 6.276 6.276 2,781 -0.14(-2.12%)
Mar 15, 2013 6.120 6.548 6.120 6.412 2,498 +0.18(+2.97%)
Mar 14, 2013 6.257 6.471 6.068 6.227 1,458 -0.10(-1.54%)
Mar 13, 2013 6.325 6.364 6.091 6.325 927 +0.01(+0.20%)
Mar 12, 2013 6.315 6.315 6.312 6.312 822 +0.04(+0.58%)
Mar 11, 2013 6.315 6.315 6.276 6.276 465 -0.03(-0.46%)
Mar 08, 2013 6.237 6.315 6.072 6.305 5,189 +0.08(+1.25%)
Mar 07, 2013 6.325 6.325 6.033 6.227 3,946 -0.01(-0.21%)
Mar 06, 2013 6.286 6.286 6.140 6.241 5,396 -0.07(-1.18%)
Mar 05, 2013 6.052 6.412 6.052 6.315 4,819 +0.09(+1.40%)
Mar 04, 2013 6.422 6.422 6.227 6.227 832 -0.10(-1.54%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.