Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

1.800 -0.040 (-2.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Sep 30, 2016 3.020 3.020 3.020 3.020 536 +0.11(+3.78%)
Sep 29, 2016 2.910 2.910 2.910 2.910 125 +0.00(+0.00%)
Sep 28, 2016 2.910 2.910 2.910 2.910 134 +0.01(+0.34%)
Sep 27, 2016 2.900 2.900 2.900 2.900 710 -0.03(-0.91%)
Sep 26, 2016 2.910 2.926 2.900 2.926 934 +0.03(+0.91%)
Sep 22, 2016 2.960 2.900 2.900 2.900 103 -0.06(-2.03%)
Sep 21, 2016 2.960 2.960 2.960 2.960 1,082 -0.02(-0.67%)
Sep 20, 2016 2.884 3.020 2.884 2.980 5,964 -0.03(-1.00%)
Sep 16, 2016 3.010 3.010 3.010 3.010 3 +0.11(+3.79%)
Sep 15, 2016 2.858 2.900 2.858 2.900 1,156 +0.05(+1.75%)
Sep 14, 2016 2.850 2.850 2.850 2.850 125 +0.05(+1.75%)
Sep 13, 2016 2.801 2.801 2.801 2.801 528 -0.12(-4.10%)
Sep 12, 2016 2.820 2.921 2.810 2.921 426 -0.06(-1.96%)
Sep 09, 2016 2.800 2.979 2.800 2.979 631 -0.01(-0.37%)
Sep 07, 2016 3.000 2.990 2.990 2.990 2 +0.01(+0.34%)
Sep 06, 2016 3.000 3.090 2.980 2.980 5,664 +0.08(+2.76%)
Sep 01, 2016 2.980 2.900 2.900 2.900 1,200 -0.18(-5.84%)
Aug 31, 2016 2.900 3.080 2.890 3.080 803 +0.10(+3.18%)
Aug 30, 2016 2.770 2.985 2.760 2.985 2,154 +0.03(+1.19%)
Aug 29, 2016 3.070 3.070 2.910 2.950 2,503 +0.00(+0.00%)
Aug 26, 2016 2.900 3.080 2.760 2.950 10,849 +0.05(+1.72%)
Aug 25, 2016 2.860 2.963 2.750 2.900 4,998 +0.00(+0.00%)
Aug 24, 2016 2.860 2.995 2.860 2.900 3,803 -0.01(-0.34%)
Aug 23, 2016 2.970 3.005 2.900 2.910 3,200 -0.05(-1.72%)
Aug 19, 2016 2.900 2.961 2.961 2.961 600 -0.02(-0.64%)
Aug 18, 2016 2.920 2.980 2.900 2.980 2,880 -0.02(-0.67%)
Aug 17, 2016 3.030 3.090 2.900 3.000 1,715 +0.03(+1.01%)
Aug 16, 2016 3.040 3.040 2.970 2.970 4,590 -0.03(-1.00%)
Aug 15, 2016 2.901 3.000 2.900 3.000 1,892 -0.02(-0.66%)
Aug 12, 2016 3.056 3.056 3.010 3.020 7,753 +0.04(+1.45%)
Aug 11, 2016 2.750 3.090 2.750 2.977 3,907 +0.20(+7.23%)
Aug 10, 2016 2.740 2.860 2.660 2.776 11,300 -0.01(-0.50%)
Aug 09, 2016 2.753 2.790 2.753 2.790 900 +0.11(+4.10%)
Aug 08, 2016 2.750 2.780 2.670 2.680 9,467 -0.07(-2.55%)
Aug 05, 2016 2.774 2.774 2.750 2.750 41,258 +0.02(+0.73%)
Aug 04, 2016 2.860 2.860 2.730 2.730 3,224 -0.08(-2.85%)
Aug 03, 2016 3.010 3.031 2.760 2.810 33,829 -0.24(-7.87%)
Aug 02, 2016 2.731 3.160 2.600 3.050 97,650 +0.32(+11.72%)
Aug 01, 2016 2.770 2.786 2.726 2.730 4,314 -0.10(-3.53%)
Jul 29, 2016 2.800 2.830 2.800 2.830 6,045 -0.06(-2.04%)
Jul 28, 2016 2.750 2.889 2.729 2.889 11,218 +0.05(+1.73%)
Jul 27, 2016 2.930 2.956 2.741 2.840 4,774 -0.06(-2.07%)
Jul 26, 2016 2.920 2.920 2.900 2.900 2,885 +0.00(+0.00%)
Jul 25, 2016 2.950 2.950 2.900 2.900 250 -0.06(-2.06%)
Jul 22, 2016 2.961 2.961 2.961 2.961 202 +0.00(+0.10%)
Jul 21, 2016 2.957 2.962 2.957 2.958 3,061 +0.01(+0.24%)
Jul 20, 2016 2.955 2.970 2.951 2.951 1,670 +0.00(+0.03%)
Jul 19, 2016 2.900 2.979 2.500 2.950 6,269 +0.00(+0.15%)
Jul 18, 2016 2.921 2.946 2.921 2.946 248 -0.04(-1.49%)
Jul 15, 2016 2.950 3.060 2.900 2.990 3,411 +0.03(+1.01%)
Jul 14, 2016 2.960 2.960 2.960 2.960 159 -0.09(-2.95%)
Jul 12, 2016 3.090 3.050 3.050 3.050 24 +0.00(+0.00%)
Jul 11, 2016 3.050 3.059 3.050 3.050 6,517 -0.01(-0.33%)
Jul 08, 2016 2.930 3.065 3.050 3.060 1,841 +0.01(+0.33%)
Jul 06, 2016 3.050 3.050 3.050 3.050 500 +0.10(+3.39%)
Jul 05, 2016 2.950 2.950 2.950 2.950 100 -0.09(-2.96%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.