Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

1.660 +0.010 (+0.61%)
Streaming Delayed Price Updated: 2:25 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.690 1.690 1.655 1.660 4,449 +0.01(+0.61%)
Nov 26, 2024 1.670 1.700 1.620 1.650 11,378 -0.02(-1.20%)
Nov 25, 2024 1.680 1.760 1.630 1.670 5,456 -0.04(-2.28%)
Nov 22, 2024 1.720 1.755 1.650 1.709 19,887 +0.05(+2.95%)
Nov 21, 2024 1.660 1.720 1.650 1.660 7,891 +0.01(+0.61%)
Nov 20, 2024 1.650 1.680 1.600 1.650 17,263 +0.01(+0.61%)
Nov 19, 2024 1.660 1.690 1.620 1.640 16,043 -0.05(-2.96%)
Nov 18, 2024 1.680 1.710 1.620 1.690 18,624 -0.01(-0.59%)
Nov 15, 2024 1.650 1.705 1.590 1.700 27,799 +0.05(+3.34%)
Nov 14, 2024 1.640 1.665 1.620 1.645 4,961 -0.03(-1.73%)
Nov 13, 2024 1.660 1.674 1.620 1.674 12,224 +0.01(+0.83%)
Nov 12, 2024 1.690 1.700 1.660 1.660 14,456 +0.00(+0.01%)
Nov 11, 2024 1.730 1.730 1.660 1.660 3,161 -0.05(-2.92%)
Nov 08, 2024 1.720 1.740 1.690 1.710 3,585 +0.02(+1.18%)
Nov 07, 2024 1.710 1.730 1.650 1.690 22,967 +0.00(+0.00%)
Nov 06, 2024 1.580 1.690 1.584 1.690 10,957 +0.05(+3.05%)
Nov 05, 2024 1.630 1.680 1.586 1.640 6,967 +0.00(+0.00%)
Nov 04, 2024 1.620 1.650 1.620 1.640 5,613 +0.02(+1.23%)
Nov 01, 2024 1.620 1.680 1.574 1.620 13,413 -0.02(-1.22%)
Oct 31, 2024 1.625 1.678 1.620 1.640 6,607 +0.01(+0.61%)
Oct 30, 2024 1.610 1.630 1.578 1.630 31,835 +0.04(+2.52%)
Oct 29, 2024 1.610 1.630 1.520 1.590 22,403 -0.01(-0.93%)
Oct 28, 2024 1.620 1.645 1.520 1.605 43,694 -0.01(-0.31%)
Oct 25, 2024 1.551 1.630 1.551 1.610 10,645 +0.00(+0.04%)
Oct 24, 2024 1.545 1.618 1.545 1.609 14,610 +0.08(+5.19%)
Oct 23, 2024 1.550 1.620 1.520 1.530 51,439 -0.03(-1.94%)
Oct 22, 2024 1.600 1.600 1.560 1.560 14,540 -0.04(-2.48%)
Oct 21, 2024 1.600 1.640 1.580 1.600 10,364 -0.04(-2.44%)
Oct 18, 2024 1.610 1.690 1.600 1.640 15,595 +0.02(+1.23%)
Oct 17, 2024 1.610 1.630 1.580 1.620 16,111 +0.01(+0.62%)
Oct 16, 2024 1.600 1.630 1.550 1.610 13,933 +0.00(+0.00%)
Oct 15, 2024 1.670 1.690 1.600 1.610 36,549 -0.06(-3.59%)
Oct 14, 2024 1.650 1.670 1.640 1.670 10,398 +0.00(+0.03%)
Oct 11, 2024 1.710 1.720 1.610 1.669 61,493 -0.04(-2.37%)
Oct 10, 2024 1.730 1.751 1.710 1.710 15,486 -0.04(-2.29%)
Oct 09, 2024 1.720 1.750 1.720 1.750 6,190 +0.00(+0.00%)
Oct 08, 2024 1.740 1.800 1.730 1.750 9,629 -0.04(-2.23%)
Oct 07, 2024 1.830 1.834 1.770 1.790 27,575 -0.06(-3.24%)
Oct 04, 2024 1.730 1.850 1.730 1.850 55,521 +0.09(+4.82%)
Oct 03, 2024 1.770 1.770 1.750 1.765 1,614 +0.01(+0.85%)
Oct 02, 2024 1.740 1.780 1.735 1.750 15,844 -0.02(-1.12%)
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 66,936 -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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.