Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

(TSV: ARTG )

11.32 -0.28 (-2.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 06, 2024	11.00	11.40	10.27	11.32	173,689	-0.28(-2.41%)
Aug 02, 2024				11.60	0	-0.25(-2.11%)
Aug 01, 2024	11.82	11.99	11.78	11.85	193,574	+0.06(+0.51%)
Jul 31, 2024	11.50	11.85	11.50	11.79	114,484	+0.29(+2.52%)
Jul 30, 2024	11.32	11.55	11.25	11.50	41,917	+0.16(+1.41%)
Jul 29, 2024	11.33	11.44	11.12	11.34	45,030	+0.13(+1.16%)
Jul 26, 2024	11.24	11.45	11.09	11.21	84,434	+0.24(+2.19%)
Jul 25, 2024	11.13	11.18	10.83	10.97	61,883	-0.23(-2.05%)
Jul 24, 2024	11.34	11.80	11.20	11.20	66,175	-0.21(-1.84%)
Jul 23, 2024	11.23	11.67	11.23	11.41	84,793	+0.17(+1.51%)
Jul 22, 2024	11.23	11.32	11.05	11.24	78,173	-0.16(-1.40%)
Jul 19, 2024	11.14	11.51	11.13	11.40	114,763	+0.10(+0.88%)
Jul 18, 2024	11.49	11.51	11.04	11.30	95,882	-0.03(-0.26%)
Jul 17, 2024	11.87	11.87	11.14	11.33	175,815	-0.39(-3.33%)
Jul 16, 2024	11.65	11.81	11.53	11.72	262,962	+0.14(+1.21%)
Jul 15, 2024	12.20	12.20	11.42	11.58	235,759	-0.60(-4.93%)
Jul 12, 2024	12.00	12.18	11.91	12.18	186,114	+0.33(+2.78%)
Jul 11, 2024	11.94	11.98	11.70	11.85	208,011	+0.00(+0.00%)
Jul 10, 2024	11.00	11.90	10.95	11.85	227,075	+0.85(+7.73%)
Jul 09, 2024	11.04	11.15	10.86	11.00	127,343	+0.07(+0.64%)
Jul 08, 2024	10.59	11.04	10.52	10.93	199,095	+0.41(+3.90%)
Jul 05, 2024	9.820	10.68	9.820	10.52	231,808	+0.71(+7.24%)
Jul 04, 2024	10.04	10.04	9.790	9.810	35,241	-0.19(-1.90%)
Jul 03, 2024	9.710	10.04	9.710	10.00	33,776	+0.35(+3.63%)
Jul 02, 2024	9.680	9.840	9.500	9.650	26,081	-0.17(-1.73%)
Jun 28, 2024				9.820	0	+0.03(+0.31%)
Jun 27, 2024	9.800	9.890	9.730	9.790	66,004	-0.01(-0.10%)
Jun 26, 2024	10.03	10.03	9.710	9.800	96,986	-0.20(-2.00%)
Jun 25, 2024	9.990	10.04	9.925	10.00	62,233	-0.05(-0.50%)
Jun 24, 2024	10.15	10.15	9.950	10.05	163,572	-0.04(-0.40%)
Jun 21, 2024	10.19	10.20	9.960	10.09	413,356	-0.11(-1.08%)
Jun 20, 2024	9.720	10.24	9.720	10.20	122,552	+0.25(+2.51%)
Jun 19, 2024	10.11	10.24	9.900	9.950	42,264	-0.01(-0.10%)
Jun 18, 2024	9.880	10.04	9.830	9.960	54,491	+0.07(+0.71%)
Jun 17, 2024	9.870	10.01	9.690	9.890	81,409	+0.13(+1.33%)
Jun 14, 2024	9.800	9.830	9.480	9.760	268,944	-0.04(-0.41%)
Jun 13, 2024	10.20	10.26	9.750	9.800	134,492	-0.50(-4.85%)
Jun 12, 2024	10.35	10.59	10.17	10.30	208,938	-0.20(-1.90%)
Jun 11, 2024	10.53	10.55	10.20	10.50	153,301	+0.14(+1.35%)
Jun 10, 2024	10.50	10.54	10.31	10.36	205,180	-0.15(-1.43%)
Jun 07, 2024	10.81	10.87	10.41	10.51	187,285	-0.49(-4.45%)
Jun 06, 2024	11.17	11.19	10.94	11.00	61,040	-0.14(-1.26%)
Jun 05, 2024	10.80	11.14	10.79	11.14	87,732	+0.39(+3.63%)
Jun 04, 2024	10.73	10.84	10.60	10.75	181,959	-0.25(-2.27%)

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.

Search Hotels in Walnut Creek Guide

Find A Business

or Browse Listings

(TSV: ARTG )

Historical Prices