Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

(TSV: ARTG )

10.51 -0.49 (-4.45%)
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 (%)
Jan 31, 2024 6.280 6.420 6.140 6.300 236,442 +0.20(+3.28%)
Jan 30, 2024 6.400 6.500 6.095 6.100 662,083 -0.70(-10.29%)
Jan 29, 2024 5.920 6.800 5.880 6.800 3,711,874 +0.88(+14.86%)
Jan 26, 2024 5.860 6.090 5.830 5.920 119,779 -0.03(-0.50%)
Jan 25, 2024 5.950 6.000 5.845 5.950 118,697 +0.01(+0.17%)
Jan 24, 2024 5.950 5.950 5.830 5.940 85,071 -0.01(-0.17%)
Jan 23, 2024 5.750 5.950 5.590 5.950 299,461 +0.20(+3.48%)
Jan 22, 2024 5.820 5.820 5.650 5.750 103,723 +0.01(+0.17%)
Jan 19, 2024 5.930 5.930 5.720 5.740 291,860 -0.06(-1.03%)
Jan 18, 2024 6.000 6.000 5.680 5.800 344,690 -0.07(-1.19%)
Jan 17, 2024 6.080 6.120 5.870 5.870 256,843 -0.24(-3.93%)
Jan 16, 2024 6.270 6.350 6.050 6.110 192,831 -0.18(-2.86%)
Jan 15, 2024 6.270 6.300 6.210 6.290 48,633 +0.09(+1.45%)
Jan 12, 2024 6.200 6.340 6.180 6.200 399,796 -0.08(-1.27%)
Jan 11, 2024 6.420 6.420 6.180 6.280 77,497 -0.06(-0.95%)
Jan 10, 2024 6.480 6.490 6.270 6.340 93,202 -0.16(-2.46%)
Jan 09, 2024 6.420 6.600 6.220 6.500 199,171 +0.15(+2.36%)
Jan 08, 2024 6.500 6.510 6.320 6.350 80,728 -0.19(-2.91%)
Jan 05, 2024 6.760 6.930 6.530 6.540 186,469 -0.17(-2.53%)
Jan 04, 2024 6.570 6.770 6.570 6.710 216,406 -0.09(-1.32%)
Jan 03, 2024 6.370 6.800 6.170 6.800 297,002 +0.53(+8.45%)
Jan 02, 2024 6.450 6.490 6.080 6.270 110,964 -0.05(-0.79%)
Dec 29, 2023 6.320 0 +0.02(+0.32%)
Dec 28, 2023 6.450 6.480 6.290 6.300 54,970 -0.03(-0.47%)
Dec 27, 2023 6.320 6.480 6.220 6.330 22,469 +0.03(+0.48%)
Dec 22, 2023 6.300 0 +0.01(+0.16%)
Dec 21, 2023 6.390 6.390 6.200 6.290 56,206 +0.02(+0.32%)
Dec 20, 2023 6.420 6.490 6.200 6.270 72,874 -0.07(-1.10%)
Dec 19, 2023 6.320 6.470 6.300 6.340 59,925 +0.11(+1.77%)
Dec 18, 2023 6.500 6.540 6.230 6.230 116,561 -0.14(-2.20%)
Dec 15, 2023 6.260 6.610 6.260 6.370 339,689 -0.06(-0.93%)
Dec 14, 2023 6.310 6.450 6.150 6.430 127,069 +0.14(+2.23%)
Dec 13, 2023 5.950 6.290 5.840 6.290 201,141 +0.29(+4.83%)
Dec 12, 2023 6.100 6.200 5.960 6.000 139,284 -0.21(-3.38%)
Dec 11, 2023 6.350 6.350 5.990 6.210 202,426 -0.08(-1.27%)
Dec 08, 2023 6.340 6.420 6.210 6.290 82,083 -0.06(-0.94%)
Dec 07, 2023 6.500 6.550 6.350 6.350 52,325 -0.11(-1.70%)
Dec 06, 2023 6.500 6.590 6.400 6.460 104,363 +0.00(+0.00%)
Dec 05, 2023 6.530 6.530 6.360 6.460 107,469 -0.08(-1.22%)
Dec 04, 2023 6.700 6.720 6.470 6.540 101,845 -0.22(-3.25%)
Dec 01, 2023 6.580 6.900 6.580 6.760 105,277 -0.03(-0.44%)
Nov 30, 2023 6.570 6.790 6.530 6.790 49,852 +0.09(+1.34%)
Nov 29, 2023 6.510 6.880 6.500 6.700 186,640 +0.20(+3.08%)
Nov 28, 2023 6.080 6.720 6.010 6.500 560,325 +0.51(+8.51%)
Nov 27, 2023 5.940 6.040 5.760 5.990 976,554 +0.03(+0.50%)
Nov 24, 2023 6.070 6.150 5.950 5.960 103,337 +0.02(+0.34%)
Nov 23, 2023 6.000 6.140 5.940 5.940 41,000 -0.01(-0.17%)
Nov 22, 2023 6.160 6.210 5.940 5.950 138,231 -0.26(-4.19%)
Nov 21, 2023 6.050 6.400 6.050 6.210 308,871 +0.19(+3.16%)
Nov 20, 2023 5.850 6.065 5.800 6.020 63,275 +0.20(+3.44%)
Nov 17, 2023 6.040 6.040 5.820 5.820 36,773 -0.18(-3.00%)
Nov 16, 2023 5.870 6.210 5.870 6.000 119,424 +0.04(+0.67%)
Nov 15, 2023 5.970 6.060 5.800 5.960 126,557 +0.06(+1.02%)
Nov 14, 2023 5.690 5.900 5.690 5.900 58,435 +0.17(+2.97%)
Nov 13, 2023 5.550 5.790 5.500 5.730 70,248 +0.29(+5.33%)
Nov 10, 2023 5.460 5.610 5.420 5.440 49,629 -0.16(-2.86%)
Nov 09, 2023 5.480 5.710 5.480 5.600 150,740 +0.03(+0.54%)
Nov 08, 2023 5.410 5.610 5.410 5.570 95,099 +0.13(+2.39%)
Nov 07, 2023 5.750 5.750 5.360 5.440 128,141 -0.41(-7.01%)
Nov 06, 2023 5.740 5.850 5.730 5.850 130,764 +0.15(+2.63%)
Nov 03, 2023 5.540 5.950 5.450 5.700 380,898 +0.30(+5.56%)
Nov 02, 2023 5.210 5.410 5.210 5.400 60,076 +0.24(+4.65%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.