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 )

10.63 -0.22 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 28, 2024 8.120 0 +0.02(+0.25%)
Mar 27, 2024 7.990 8.110 7.940 8.100 96,489 +0.12(+1.50%)
Mar 26, 2024 7.820 8.000 7.780 7.980 108,701 +0.13(+1.66%)
Mar 25, 2024 7.650 7.865 7.650 7.850 98,923 +0.19(+2.48%)
Mar 22, 2024 7.830 7.830 7.610 7.660 233,888 -0.21(-2.67%)
Mar 21, 2024 7.600 7.910 7.600 7.870 259,187 +0.41(+5.50%)
Mar 20, 2024 7.400 7.540 7.350 7.460 143,852 +0.03(+0.40%)
Mar 19, 2024 7.600 7.600 7.400 7.430 76,886 -0.10(-1.33%)
Mar 18, 2024 7.770 7.770 7.440 7.530 127,175 -0.09(-1.18%)
Mar 15, 2024 7.870 7.870 7.520 7.620 320,842 -0.21(-2.68%)
Mar 14, 2024 7.890 7.920 7.780 7.830 222,180 -0.02(-0.25%)
Mar 13, 2024 7.850 7.900 7.650 7.850 131,003 +0.02(+0.26%)
Mar 12, 2024 8.070 8.070 7.780 7.830 145,499 -0.14(-1.76%)
Mar 11, 2024 7.990 8.030 7.820 7.970 205,718 +0.17(+2.18%)
Mar 08, 2024 7.950 7.950 7.710 7.800 186,506 -0.02(-0.26%)
Mar 07, 2024 7.610 7.850 7.610 7.820 106,406 -0.08(-1.01%)
Mar 06, 2024 8.100 8.140 7.735 7.900 206,309 -0.19(-2.35%)
Mar 05, 2024 7.800 8.090 7.790 8.090 436,451 +0.29(+3.72%)
Mar 04, 2024 7.490 7.800 7.450 7.800 216,097 +0.42(+5.69%)
Mar 01, 2024 7.240 7.460 7.140 7.380 265,188 +0.29(+4.09%)
Feb 29, 2024 7.100 7.150 7.040 7.090 68,877 +0.07(+1.00%)
Feb 28, 2024 7.320 7.320 7.010 7.020 96,629 -0.30(-4.10%)
Feb 27, 2024 7.170 7.420 6.990 7.320 178,390 +0.17(+2.38%)
Feb 26, 2024 7.220 7.220 7.000 7.150 154,207 -0.07(-0.97%)
Feb 23, 2024 7.020 7.220 6.880 7.220 126,459 +0.27(+3.88%)
Feb 22, 2024 7.250 7.260 6.930 6.950 135,264 -0.09(-1.28%)
Feb 21, 2024 7.100 7.150 6.890 7.040 102,605 -0.06(-0.85%)
Feb 20, 2024 7.200 7.200 7.060 7.100 115,938 -0.10(-1.39%)
Feb 16, 2024 7.200 0 +0.00(+0.00%)
Feb 15, 2024 7.160 7.260 7.075 7.200 113,181 -0.08(-1.10%)
Feb 14, 2024 7.230 7.320 7.140 7.280 149,252 +0.09(+1.25%)
Feb 13, 2024 7.240 7.300 7.040 7.190 211,226 +0.00(+0.00%)
Feb 12, 2024 7.120 7.480 7.100 7.190 112,112 -0.01(-0.14%)
Feb 09, 2024 7.100 7.290 7.010 7.200 124,686 -0.09(-1.23%)
Feb 08, 2024 6.910 7.470 6.910 7.290 314,951 +0.19(+2.68%)
Feb 07, 2024 6.810 7.740 6.690 7.100 501,688 +0.26(+3.80%)
Feb 06, 2024 6.550 6.840 6.540 6.840 105,707 +0.29(+4.43%)
Feb 05, 2024 6.650 6.650 6.240 6.550 189,188 +0.03(+0.46%)
Feb 02, 2024 6.610 6.630 6.380 6.520 159,233 -0.18(-2.69%)
Feb 01, 2024 6.460 6.765 6.440 6.700 361,611 +0.40(+6.35%)
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%)
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.