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

Aac Acoustic Tec ADR (OP: AACAY )

3.458 UNCHANGED
Streaming Delayed Price Updated: 2:15 PM EDT, May 9, 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, 2018 163.50 168.00 163.50 166.26 3,224 +1.14(+0.69%)
Jan 30, 2018 165.75 163.75 165.12 1,314 -0.62(-0.38%)
Jan 29, 2018 164.51 170.90 164.51 165.75 2,399 -10.08(-5.73%)
Jan 26, 2018 171.39 176.66 171.39 175.83 3,422 +4.33(+2.52%)
Jan 25, 2018 171.25 171.50 170.00 171.50 1,905 -1.46(-0.84%)
Jan 24, 2018 173.00 173.75 171.75 172.96 1,134 -0.31(-0.18%)
Jan 23, 2018 172.80 176.23 172.25 173.28 5,582 -3.54(-2.00%)
Jan 22, 2018 180.90 180.90 173.76 176.82 1,246 +1.13(+0.64%)
Jan 19, 2018 177.30 177.30 173.15 175.69 1,457 +2.29(+1.32%)
Jan 18, 2018 169.80 176.52 169.80 173.40 1,222 -7.36(-4.07%)
Jan 17, 2018 179.00 181.55 178.52 180.76 714 +4.26(+2.42%)
Jan 16, 2018 180.38 180.38 176.50 176.50 1,498 -13.79(-7.25%)
Jan 12, 2018 190.29 190.29 190.29 0 -2.93(-1.51%)
Jan 11, 2018 189.01 193.37 189.01 193.22 3,678 +10.76(+5.90%)
Jan 10, 2018 183.24 183.24 181.10 182.46 4,855 -4.54(-2.43%)
Jan 09, 2018 187.33 189.70 184.00 187.00 1,097 -2.99(-1.57%)
Jan 08, 2018 192.79 192.80 187.51 189.99 2,866 -2.81(-1.46%)
Jan 05, 2018 192.53 192.80 192.00 192.80 2,258 +0.27(+0.14%)
Jan 04, 2018 191.42 195.60 191.42 192.53 1,765 -2.97(-1.52%)
Jan 03, 2018 200.34 200.34 195.00 195.50 1,157 +0.50(+0.26%)
Jan 02, 2018 189.64 195.50 189.64 195.00 3,842 +16.26(+9.10%)
Dec 29, 2017 178.74 178.74 178.74 0 -3.63(-1.99%)
Dec 28, 2017 184.50 184.50 180.46 182.37 1,087 +6.67(+3.79%)
Dec 27, 2017 179.21 179.21 174.75 175.70 1,593 -8.29(-4.51%)
Dec 26, 2017 183.00 184.00 181.45 183.99 2,838 +0.91(+0.49%)
Dec 22, 2017 180.56 184.24 180.56 183.09 1,010 -0.07(-0.04%)
Dec 21, 2017 178.90 184.28 178.90 183.16 1,798 +4.17(+2.33%)
Dec 20, 2017 177.50 179.49 177.50 178.99 1,785 -0.16(-0.09%)
Dec 19, 2017 179.42 180.51 178.08 179.15 1,513 +3.30(+1.88%)
Dec 18, 2017 175.66 176.83 175.05 175.84 571 -2.79(-1.56%)
Dec 15, 2017 178.35 178.64 178.35 178.64 1,398 -2.65(-1.46%)
Dec 14, 2017 181.29 181.29 178.88 181.29 2,551 -5.47(-2.93%)
Dec 13, 2017 186.76 186.76 186.76 186.76 716 -3.46(-1.82%)
Dec 12, 2017 189.89 190.22 189.28 190.22 1,844 -5.66(-2.89%)
Dec 11, 2017 196.82 195.35 195.88 2,223 +3.78(+1.97%)
Dec 08, 2017 192.00 192.55 192.00 192.09 1,631 +8.59(+4.68%)
Dec 07, 2017 183.50 183.79 183.50 183.50 1,354 +4.94(+2.77%)
Dec 06, 2017 178.89 178.89 178.56 178.56 1,088 -11.96(-6.28%)
Dec 05, 2017 190.52 190.52 190.52 190.52 849 -6.30(-3.20%)
Dec 04, 2017 196.82 196.82 196.82 196.82 678 +0.55(+0.28%)
Dec 01, 2017 197.09 197.09 195.44 196.27 1,341 -7.24(-3.56%)
Nov 30, 2017 203.36 203.51 203.36 203.51 3,289 -9.70(-4.55%)
Nov 29, 2017 214.28 214.94 211.31 213.21 1,677 -11.47(-5.11%)
Nov 28, 2017 220.14 224.68 220.03 224.68 818 +12.43(+5.86%)
Nov 27, 2017 213.70 213.70 212.00 212.25 2,197 -5.95(-2.73%)
Nov 24, 2017 218.20 218.20 218.20 218.20 856 -8.43(-3.72%)
Nov 22, 2017 227.19 227.19 226.63 226.63 1,297 -1.83(-0.80%)
Nov 21, 2017 230.16 231.00 228.46 228.46 702 +4.46(+1.99%)
Nov 20, 2017 224.00 224.00 224.00 224.00 720 +2.74(+1.24%)
Nov 17, 2017 222.42 222.42 221.26 221.26 2,697 -2.24(-1.00%)
Nov 16, 2017 223.47 223.50 223.47 223.50 5,456 +5.65(+2.59%)
Nov 15, 2017 217.85 219.00 217.85 217.85 682 -7.63(-3.38%)
Nov 14, 2017 224.81 226.00 224.37 225.48 1,442 -7.29(-3.13%)
Nov 13, 2017 230.00 234.26 230.00 232.77 1,531 +14.92(+6.85%)
Nov 10, 2017 217.85 217.85 217.85 217.85 776 +9.60(+4.61%)
Nov 09, 2017 208.47 208.47 208.25 208.25 784 +3.29(+1.61%)
Nov 08, 2017 204.91 204.96 204.64 204.96 1,246 +4.46(+2.22%)
Nov 07, 2017 200.32 200.50 200.32 200.50 1,013 +2.57(+1.30%)
Nov 06, 2017 196.25 197.93 196.25 197.93 1,034 +16.93(+9.35%)
Nov 03, 2017 181.75 181.75 179.79 181.00 1,457 -1.35(-0.74%)
Nov 02, 2017 183.50 183.75 182.35 182.35 1,285 -4.54(-2.43%)
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.