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

Art S Way MFG Company (NQ: ARTW )

1.750 -0.020 (-1.12%)
Streaming Delayed Price Updated: 11:50 AM EDT, Oct 2, 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 (%)
Oct 01, 2024 1.790 1.830 1.700 1.770 30,255 -0.08(-4.32%)
Sep 30, 2024 1.860 1.860 1.765 1.850 37,167 +0.03(+1.65%)
Sep 27, 2024 1.780 1.873 1.750 1.820 150,587 +0.07(+4.00%)
Sep 26, 2024 1.750 1.769 1.730 1.750 4,699 +0.01(+0.57%)
Sep 25, 2024 1.750 1.820 1.740 1.740 10,737 -0.02(-1.14%)
Sep 24, 2024 1.800 1.810 1.730 1.760 29,715 -0.03(-1.68%)
Sep 23, 2024 1.810 1.849 1.760 1.790 20,496 -0.01(-0.56%)
Sep 20, 2024 1.770 1.850 1.720 1.800 70,548 +0.05(+2.86%)
Sep 19, 2024 1.750 1.800 1.750 1.750 25,033 +0.00(+0.00%)
Sep 18, 2024 1.770 1.820 1.720 1.750 29,690 -0.06(-3.31%)
Sep 17, 2024 1.760 1.845 1.730 1.810 26,775 +0.02(+1.12%)
Sep 16, 2024 1.850 1.850 1.710 1.790 66,926 -0.05(-2.64%)
Sep 13, 2024 1.800 1.850 1.760 1.839 56,361 +0.02(+1.29%)
Sep 12, 2024 1.830 1.850 1.770 1.815 53,261 -0.03(-1.36%)
Sep 11, 2024 1.820 1.870 1.820 1.840 24,232 -0.01(-0.54%)
Sep 10, 2024 1.890 1.920 1.820 1.850 78,200 -0.08(-4.15%)
Sep 09, 2024 1.900 1.950 1.860 1.930 40,391 -0.02(-1.03%)
Sep 06, 2024 1.940 2.030 1.860 1.950 105,689 +0.01(+0.52%)
Sep 05, 2024 1.990 1.990 1.850 1.940 97,711 -0.05(-2.51%)
Sep 04, 2024 1.970 2.030 1.870 1.990 150,318 +0.01(+0.51%)
Sep 03, 2024 2.050 2.060 1.854 1.980 187,527 -0.09(-4.35%)
Aug 30, 2024 2.020 2.130 2.020 2.070 118,718 +0.03(+1.47%)
Aug 29, 2024 2.120 2.290 2.000 2.040 348,115 -0.02(-0.97%)
Aug 28, 2024 2.070 2.210 1.910 2.060 369,685 +0.01(+0.49%)
Aug 27, 2024 2.020 2.080 1.925 2.050 154,305 +0.06(+3.02%)
Aug 26, 2024 2.090 2.140 1.830 1.990 594,551 -0.13(-6.13%)
Aug 23, 2024 1.900 2.240 1.660 2.120 1,439,941 +0.23(+12.18%)
Aug 22, 2024 1.600 1.940 1.575 1.890 445,975 +0.29(+18.12%)
Aug 21, 2024 1.520 1.610 1.520 1.600 11,250 +0.08(+5.26%)
Aug 20, 2024 1.550 1.599 1.499 1.520 3,849 -0.04(-2.56%)
Aug 19, 2024 1.475 1.570 1.475 1.560 14,958 +0.09(+6.00%)
Aug 16, 2024 1.464 1.472 1.464 1.472 1,155 +0.03(+2.19%)
Aug 13, 2024 1.440 134 -0.01(-0.69%)
Aug 12, 2024 1.440 1.450 1.430 1.450 2,329 +0.02(+1.41%)
Aug 09, 2024 1.440 1.440 1.410 1.430 3,475 +0.01(+0.70%)
Aug 08, 2024 1.450 1.450 1.420 1.420 3,513 +0.01(+0.70%)
Aug 07, 2024 1.400 1.470 1.400 1.410 7,917 -0.01(-0.70%)
Aug 06, 2024 1.420 1.430 1.420 1.420 1,292 -0.03(-2.07%)
Aug 05, 2024 1.430 1.450 1.430 1.450 1,198 -0.03(-2.03%)
Aug 02, 2024 1.490 1.510 1.473 1.480 6,582 -0.02(-1.33%)
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.