Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

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
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 (%)
Mar 31, 2003 5.614 5.625 5.589 5.608 11,092 +0.02(+0.33%)
Mar 28, 2003 5.640 5.662 5.589 5.589 12,523 -0.05(-0.86%)
Mar 27, 2003 5.638 5.638 5.638 5.638 357 +0.03(+0.53%)
Mar 26, 2003 5.731 5.731 5.608 5.608 11,450 -0.03(-0.53%)
Mar 25, 2003 5.655 5.766 5.617 5.638 16,459 +0.03(+0.53%)
Mar 24, 2003 5.779 5.822 5.608 5.608 18,917 -0.22(-3.74%)
Mar 21, 2003 5.869 5.869 5.757 5.826 11,092 -0.04(-0.73%)
Mar 20, 2003 5.906 5.962 5.869 5.869 13,954 +0.00(+0.00%)
Mar 19, 2003 5.960 5.960 5.869 5.869 6,440 -0.09(-1.53%)
Mar 18, 2003 5.962 5.962 5.943 5.960 322,034 +0.01(+0.09%)
Mar 17, 2003 5.943 6.003 5.934 5.955 11,807 -0.00(-0.03%)
Mar 14, 2003 6.074 5.966 5.875 5.956 107,344 -0.12(-1.93%)
Mar 13, 2003 5.794 6.074 5.757 6.074 14,670 +0.30(+5.16%)
Mar 12, 2003 5.893 5.897 5.776 5.776 10,018 -0.14(-2.36%)
Mar 11, 2003 5.938 5.945 5.895 5.916 5,009 -0.05(-0.78%)
Mar 10, 2003 6.001 6.048 5.934 5.962 10,376 +0.04(+0.63%)
Mar 07, 2003 5.916 5.930 5.916 5.925 4,651 +0.06(+0.98%)
Mar 06, 2003 5.871 5.929 5.822 5.867 7,156 -0.02(-0.32%)
Mar 05, 2003 5.921 5.921 5.886 5.886 1,789 -0.02(-0.35%)
Mar 04, 2003 5.822 5.962 5.822 5.906 8,229 -0.06(-0.94%)
Mar 03, 2003 5.929 5.962 5.929 5.962 4,651 +0.05(+0.79%)
Feb 28, 2003 5.990 5.990 5.822 5.916 5,367 -0.06(-1.00%)
Feb 27, 2003 6.009 6.009 5.975 5.975 6,082 -0.03(-0.53%)
Feb 26, 2003 5.906 6.007 5.906 6.007 10,734 +0.08(+1.35%)
Feb 25, 2003 5.936 5.962 5.845 5.927 15,386 -0.04(-0.59%)
Feb 24, 2003 5.962 5.966 5.908 5.962 8,229 +0.00(+0.00%)
Feb 21, 2003 5.869 5.962 5.869 5.962 10,376 +0.09(+1.59%)
Feb 20, 2003 5.860 5.869 5.830 5.869 6,798 +0.01(+0.16%)
Feb 19, 2003 5.860 5.860 5.832 5.860 5,009 -0.01(-0.13%)
Feb 18, 2003 5.837 5.867 5.824 5.867 6,440 +0.03(+0.51%)
Feb 14, 2003 5.806 5.837 5.776 5.837 10,734 +0.00(+0.03%)
Feb 13, 2003 5.871 5.871 5.755 5.835 10,734 -0.02(-0.41%)
Feb 12, 2003 5.796 5.860 5.776 5.860 15,386 +0.06(+1.09%)
Feb 11, 2003 5.888 5.888 5.796 5.796 18,248 -0.07(-1.23%)
Feb 10, 2003 5.878 5.878 5.837 5.869 6,798 -0.00(-0.00%)
Feb 07, 2003 5.750 5.932 5.750 5.869 9,303 +0.12(+2.17%)
Feb 06, 2003 5.776 5.817 5.744 5.744 14,312 -0.07(-1.18%)
Feb 05, 2003 5.778 5.813 5.778 5.813 4,651 -0.03(-0.51%)
Feb 04, 2003 5.727 5.843 5.727 5.843 14,312 +0.12(+2.15%)
Feb 03, 2003 5.649 5.720 5.649 5.720 9,661 +0.04(+0.66%)
Jan 31, 2003 5.692 5.729 5.664 5.683 7,156 +0.04(+0.63%)
Jan 30, 2003 5.617 5.739 5.589 5.647 7,156 +0.03(+0.53%)
Jan 29, 2003 5.649 5.649 5.584 5.617 2,504 +0.02(+0.40%)
Jan 28, 2003 5.629 5.629 5.567 5.595 7,871 -0.05(-0.86%)
Jan 27, 2003 5.752 5.753 5.643 5.643 15,028 -0.16(-2.76%)
Jan 24, 2003 5.725 5.804 5.725 5.804 27,194 +0.12(+2.13%)
Jan 23, 2003 5.589 5.683 5.584 5.683 13,597 +0.05(+0.83%)
Jan 22, 2003 5.701 5.850 5.496 5.636 39,001 -0.12(-2.04%)
Jan 21, 2003 5.871 5.916 5.753 5.753 21,111 -0.09(-1.47%)
Jan 17, 2003 5.681 5.869 5.681 5.839 11,807 +0.16(+2.82%)
Jan 16, 2003 5.630 5.681 5.630 5.679 8,945 +0.03(+0.49%)
Jan 15, 2003 5.645 5.664 5.595 5.651 7,871 +0.01(+0.26%)
Jan 14, 2003 5.545 5.679 5.545 5.636 15,386 +0.07(+1.17%)
Jan 13, 2003 5.481 5.571 5.481 5.571 8,945 +0.06(+1.01%)
Jan 10, 2003 5.530 5.530 5.515 5.515 3,935 -0.01(-0.20%)
Jan 09, 2003 5.515 5.526 5.485 5.526 7,156 +0.01(+0.17%)
Jan 08, 2003 5.539 5.560 5.515 5.517 5,725 +0.00(+0.07%)
Jan 07, 2003 5.509 5.513 5.496 5.513 3,935 +0.00(+0.07%)
Jan 06, 2003 5.500 5.563 5.498 5.509 11,450 -0.05(-0.94%)
Jan 03, 2003 5.589 5.632 5.548 5.562 6,082 +0.00(+0.03%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.