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

Acom Co. Ltd ADR (OP: ACMUY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2011 4.390 4.400 4.390 4.390 1,774 -0.20(-4.36%)
Oct 28, 2011 4.590 4.590 4.590 4.590 2,010 -0.11(-2.34%)
Oct 27, 2011 4.690 4.700 4.690 4.700 2,851 +0.15(+3.30%)
Oct 25, 2011 4.550 4.550 4.550 0 -0.17(-3.60%)
Oct 21, 2011 4.720 4.720 4.720 0 +0.01(+0.21%)
Oct 20, 2011 4.710 4.710 4.710 4.710 774 -0.04(-0.84%)
Oct 17, 2011 4.750 4.750 4.750 4.750 0 -0.22(-4.43%)
Oct 14, 2011 4.970 4.970 4.970 4.970 845 +0.20(+4.19%)
Oct 13, 2011 4.840 4.840 4.770 4.770 3,055 -0.14(-2.85%)
Oct 12, 2011 4.900 4.910 4.900 4.910 1,049 +0.00(+0.00%)
Oct 11, 2011 4.910 5.100 4.910 4.910 551 +0.09(+1.87%)
Oct 07, 2011 4.820 4.820 4.820 0 -0.16(-3.21%)
Oct 06, 2011 4.970 4.980 4.970 4.980 6,249 +0.16(+3.32%)
Oct 05, 2011 4.810 4.820 4.810 4.820 3,072 +0.00(+0.00%)
Oct 04, 2011 5.110 5.110 4.820 4.820 780 -0.39(-7.49%)
Oct 03, 2011 5.240 5.240 5.210 5.210 983 +0.38(+7.87%)
Sep 30, 2011 4.850 4.900 4.830 4.830 5,905 -0.02(-0.41%)
Sep 29, 2011 4.730 4.870 4.690 4.850 63,800 +0.01(+0.21%)
Sep 28, 2011 4.840 4.840 4.840 4.840 171 +0.21(+4.54%)
Sep 27, 2011 4.630 4.630 4.630 4.630 834 -0.03(-0.64%)
Sep 26, 2011 4.660 4.660 4.660 4.660 438 +0.06(+1.30%)
Sep 23, 2011 4.740 4.740 4.600 4.600 2,424 +0.05(+1.10%)
Sep 22, 2011 4.550 4.550 4.550 4.550 1,648 -0.24(-5.01%)
Sep 21, 2011 4.800 4.800 4.790 4.790 1,904 -0.05(-1.03%)
Sep 19, 2011 4.840 4.840 4.840 0 -0.18(-3.59%)
Sep 16, 2011 5.020 5.020 5.020 5.020 1,445 +0.20(+4.15%)
Sep 15, 2011 4.820 4.820 4.820 4.820 301 +0.14(+2.99%)
Sep 14, 2011 4.590 4.680 4.590 4.680 1,000 +0.24(+5.41%)
Sep 13, 2011 4.440 4.440 4.440 4.440 485 +0.19(+4.47%)
Sep 12, 2011 4.250 4.250 4.250 4.250 281 +0.23(+5.72%)
Sep 09, 2011 4.140 4.140 4.020 4.020 900 -0.06(-1.47%)
Sep 08, 2011 4.140 4.140 4.080 4.080 5,835 -0.02(-0.49%)
Sep 07, 2011 4.100 4.100 4.100 4.100 4,100 +0.01(+0.24%)
Sep 06, 2011 4.090 4.090 4.090 4.090 575 -0.18(-4.22%)
Sep 02, 2011 4.270 4.270 4.270 4.270 864 -0.07(-1.61%)
Sep 01, 2011 4.340 4.340 4.340 4.340 250 -0.13(-2.91%)
Aug 31, 2011 4.470 4.470 4.470 4.470 250 +0.12(+2.76%)
Aug 30, 2011 4.260 4.350 4.260 4.350 468 +0.03(+0.69%)
Aug 29, 2011 4.320 4.320 4.320 4.320 241 +0.22(+5.37%)
Aug 26, 2011 4.120 4.120 4.100 4.100 2,400 +0.13(+3.27%)
Aug 25, 2011 3.940 3.970 3.940 3.970 5,097 +0.01(+0.25%)
Aug 24, 2011 3.960 3.960 3.960 3.960 500 -0.15(-3.65%)
Aug 23, 2011 4.110 4.110 4.110 4.110 397 +0.03(+0.74%)
Aug 18, 2011 4.080 4.080 4.080 0 -0.24(-5.56%)
Aug 17, 2011 4.230 4.320 4.230 4.320 572 +0.30(+7.46%)
Aug 16, 2011 4.020 4.020 4.020 4.020 122 -0.10(-2.43%)
Aug 15, 2011 4.120 4.120 4.120 4.120 400 +0.10(+2.49%)
Aug 12, 2011 4.020 4.020 4.020 4.020 237 +0.10(+2.55%)
Aug 11, 2011 3.920 3.920 3.920 3.920 550 +0.27(+7.40%)
Aug 10, 2011 3.650 3.650 3.650 3.650 1,113 +0.08(+2.24%)
Aug 09, 2011 3.570 3.570 3.570 3.570 1,415 -0.05(-1.38%)
Aug 08, 2011 3.590 3.620 3.590 3.620 586 -0.16(-4.23%)
Aug 05, 2011 3.780 3.780 3.780 3.780 800 -0.02(-0.53%)
Aug 04, 2011 3.800 3.800 3.800 3.800 121 -0.40(-9.52%)
Aug 02, 2011 4.200 4.200 4.200 0 +0.05(+1.20%)
Aug 01, 2011 4.180 4.220 4.150 4.150 8,133 -0.06(-1.43%)
Jul 29, 2011 4.210 4.210 4.210 4.210 926 +0.10(+2.43%)
Jul 28, 2011 4.110 4.110 4.110 4.110 210 -0.05(-1.20%)
Jul 27, 2011 4.160 4.160 4.160 4.160 151 -0.04(-0.95%)
Jul 26, 2011 4.200 4.200 4.200 4.200 1,155 -0.12(-2.78%)
Jul 22, 2011 4.320 4.320 4.320 0 +0.29(+7.20%)
Jul 20, 2011 4.030 4.030 4.030 4.030 0 +0.07(+1.77%)
Jul 15, 2011 3.960 3.960 3.960 0 -0.09(-2.22%)
Jul 14, 2011 4.050 4.050 4.050 4.050 582 +0.02(+0.50%)
Jul 13, 2011 4.030 4.030 4.030 4.030 2,321 +0.10(+2.54%)
Jul 12, 2011 3.920 3.930 3.920 3.930 1,927 -0.15(-3.68%)
Jul 11, 2011 4.090 4.090 4.080 4.080 731 -0.06(-1.45%)
Jul 08, 2011 4.140 4.140 4.140 4.140 1,732 -0.10(-2.36%)
Jul 07, 2011 4.240 4.240 4.240 4.240 300 +0.20(+4.95%)
Jul 06, 2011 4.050 4.050 4.040 4.040 1,913 -0.14(-3.35%)
Jun 30, 2011 4.180 4.180 4.180 0 +0.00(+0.00%)
Jun 29, 2011 4.180 4.180 4.180 4.180 433 +0.19(+4.76%)
Jun 28, 2011 3.990 3.990 3.990 3.990 354 +0.12(+3.10%)
Jun 24, 2011 3.870 3.870 3.870 0 +0.25(+6.91%)
Jun 20, 2011 3.620 3.620 3.620 0 -0.17(-4.49%)
Jun 16, 2011 3.790 3.790 3.790 0 +0.19(+5.28%)
Jun 15, 2011 3.600 3.600 3.600 3.600 551 -0.15(-4.00%)
Jun 14, 2011 3.670 3.750 3.670 3.750 538 +0.15(+4.17%)
Jun 13, 2011 3.600 3.600 3.600 3.600 2,260 -0.18(-4.76%)
Jun 10, 2011 3.810 3.810 3.780 3.780 3,600 -0.03(-0.79%)
Jun 09, 2011 3.910 3.910 3.810 3.810 1,097 -0.09(-2.31%)
Jun 08, 2011 3.900 3.900 3.900 3.900 4,922 +0.05(+1.30%)
Jun 07, 2011 3.850 3.850 3.850 3.850 141 +0.00(+0.00%)
Jun 06, 2011 3.850 3.850 3.850 3.850 849 -0.18(-4.47%)
Jun 03, 2011 4.030 4.030 4.030 4.030 1,928 +0.40(+11.02%)
May 24, 2011 3.630 3.630 3.630 3.630 328 -0.04(-1.09%)
May 23, 2011 3.770 3.770 3.670 3.670 1,238 -0.13(-3.42%)
May 19, 2011 3.800 3.800 3.800 3.800 0 -0.03(-0.78%)
May 18, 2011 3.830 3.830 3.830 3.830 2,060 +0.20(+5.51%)
May 17, 2011 3.630 3.630 3.630 3.630 276 -0.13(-3.46%)
May 16, 2011 3.760 3.760 3.760 3.760 1,646 -0.16(-4.08%)
May 13, 2011 3.920 3.920 3.920 3.920 724 +0.08(+2.08%)
May 10, 2011 3.840 3.840 3.840 0 +0.06(+1.59%)
May 09, 2011 3.780 3.780 3.780 3.780 480 -0.22(-5.50%)
May 06, 2011 4.000 4.000 4.000 4.000 490 +0.26(+6.95%)
May 04, 2011 3.740 3.740 3.740 0 -0.08(-2.09%)
May 03, 2011 3.820 3.820 3.820 3.820 1,000 +0.03(+0.79%)
May 02, 2011 3.790 3.790 3.790 3.790 2,722 +0.22(+6.16%)
Apr 29, 2011 3.570 3.570 3.570 3.570 2,082 +0.05(+1.42%)
Apr 28, 2011 3.570 3.570 3.520 3.520 1,465 -0.06(-1.68%)
Apr 27, 2011 3.540 3.580 3.540 3.580 889 +0.07(+1.99%)
Apr 26, 2011 3.550 3.550 3.500 3.510 1,197 -0.05(-1.40%)
Apr 25, 2011 3.560 3.560 3.560 3.560 608 +0.07(+2.01%)
Apr 21, 2011 3.490 3.570 3.490 3.490 1,420 +0.03(+0.87%)
Apr 20, 2011 3.460 3.460 3.460 3.460 3,410 +0.10(+2.98%)
Apr 18, 2011 3.360 3.360 3.360 3.360 0 +0.00(+0.00%)
Apr 15, 2011 3.360 3.400 3.360 3.360 2,014 +0.38(+12.75%)
Apr 12, 2011 2.980 2.980 2.980 2.980 0 -0.07(-2.30%)
Apr 11, 2011 3.050 3.050 3.050 3.050 1,400 +0.07(+2.35%)
Apr 07, 2011 2.980 2.980 2.980 2.980 0 -0.23(-7.17%)
Apr 05, 2011 3.210 3.210 3.210 3.210 0 -0.01(-0.31%)
Apr 04, 2011 3.230 3.230 3.220 3.220 1,339 +0.02(+0.63%)
Apr 01, 2011 3.210 3.210 3.200 3.200 11,859 -0.03(-0.93%)
Mar 31, 2011 3.230 3.320 3.230 3.230 14,705 +0.10(+3.19%)
Mar 30, 2011 3.150 3.150 3.060 3.130 23,059 -0.09(-2.80%)
Mar 29, 2011 3.170 3.250 3.170 3.220 1,556 +0.18(+5.92%)
Mar 28, 2011 3.040 3.040 3.040 3.040 4,491 -0.13(-4.10%)
Mar 25, 2011 3.130 3.170 3.130 3.170 1,430 -0.12(-3.65%)
Mar 23, 2011 3.290 3.290 3.290 3.290 0 +0.02(+0.61%)
Mar 22, 2011 3.270 3.270 3.270 3.270 1,400 +0.37(+12.76%)
Mar 21, 2011 2.900 3.010 2.900 2.900 9,301 +0.00(+0.00%)
Mar 18, 2011 2.900 2.980 2.900 2.900 3,076 -0.12(-3.97%)
Mar 17, 2011 2.930 3.020 2.860 3.020 3,965 +0.24(+8.63%)
Mar 16, 2011 2.780 2.780 2.780 2.780 686 -0.01(-0.36%)
Mar 15, 2011 2.800 2.800 2.640 2.790 4,946 -0.29(-9.42%)
Mar 14, 2011 3.040 3.080 2.980 3.080 2,132 -0.47(-13.24%)
Mar 11, 2011 3.630 3.730 3.550 3.550 2,076 -0.01(-0.28%)
Mar 10, 2011 3.790 3.790 3.560 3.560 2,971 -0.38(-9.64%)
Mar 09, 2011 3.940 4.040 3.940 3.940 1,953 -0.09(-2.23%)
Mar 07, 2011 4.030 4.030 4.030 4.030 0 -0.17(-4.05%)
Mar 04, 2011 4.200 4.200 4.200 4.200 1,640 +0.08(+1.94%)
Mar 03, 2011 4.120 4.120 4.120 4.120 1,132 -0.03(-0.72%)
Mar 02, 2011 4.150 4.150 4.150 4.150 5,619 -0.26(-5.90%)
Mar 01, 2011 4.490 4.490 4.380 4.410 4,441 -0.02(-0.45%)
Feb 28, 2011 4.530 4.530 4.430 4.430 2,627 +0.13(+3.02%)
Feb 25, 2011 4.300 4.300 4.300 4.300 184 -0.02(-0.46%)
Feb 24, 2011 4.320 4.420 4.320 4.320 2,147 -0.15(-3.36%)
Feb 23, 2011 4.530 4.530 4.450 4.470 2,755 -0.13(-2.83%)
Feb 22, 2011 4.700 4.700 4.600 4.600 1,232 -0.68(-12.88%)
Feb 18, 2011 5.280 5.380 5.280 5.280 2,678 +0.19(+3.73%)
Feb 17, 2011 5.170 5.170 5.090 5.090 1,494 +0.19(+3.88%)
Feb 16, 2011 4.890 5.120 4.890 4.900 2,163 +0.36(+7.93%)
Feb 15, 2011 4.540 4.540 4.540 4.540 971 +0.00(+0.00%)
Feb 14, 2011 4.600 4.600 4.500 4.540 9,517 +0.16(+3.65%)
Feb 11, 2011 4.380 4.380 4.380 4.380 1,232 +0.00(+0.00%)
Feb 10, 2011 4.480 4.480 4.380 4.380 4,236 +0.02(+0.46%)
Feb 09, 2011 4.360 4.360 4.360 4.360 2,520 -0.14(-3.11%)
Feb 08, 2011 4.500 4.500 4.400 4.500 1,475 +0.24(+5.63%)
Feb 07, 2011 4.360 4.360 4.260 4.260 560 -0.03(-0.70%)
Feb 04, 2011 4.350 4.450 4.290 4.290 8,061 -0.11(-2.50%)
Feb 03, 2011 4.390 4.400 4.390 4.400 2,647 -0.22(-4.76%)
Feb 02, 2011 4.830 4.850 4.620 4.620 4,517 +0.19(+4.29%)
Feb 01, 2011 4.430 4.520 4.430 4.430 7,084 +0.03(+0.68%)
Jan 31, 2011 4.420 4.420 4.400 4.400 1,092 -0.05(-1.12%)
Jan 28, 2011 4.560 4.560 4.450 4.450 5,857 +0.12(+2.77%)
Jan 27, 2011 4.330 4.330 4.330 4.330 3,015 -0.09(-2.04%)
Jan 26, 2011 4.480 4.480 4.420 4.420 6,069 -0.19(-4.12%)
Jan 25, 2011 4.510 4.610 4.450 4.610 8,695 +0.21(+4.77%)
Jan 24, 2011 4.490 4.490 4.400 4.400 14,753 -0.17(-3.72%)
Jan 21, 2011 4.470 4.570 4.470 4.570 4,794 +0.24(+5.54%)
Jan 20, 2011 4.330 4.460 4.330 4.330 6,560 +0.33(+8.25%)
Jan 19, 2011 4.080 4.080 4.000 4.000 13,001 -0.15(-3.61%)
Jan 18, 2011 4.050 4.150 4.050 4.150 3,219 -0.10(-2.35%)
Jan 14, 2011 4.280 4.370 4.250 4.250 9,661 +0.26(+6.52%)
Jan 13, 2011 3.930 3.990 3.870 3.990 13,264 +0.31(+8.42%)
Jan 12, 2011 3.500 3.680 3.500 3.680 949 +0.27(+7.92%)
Jan 11, 2011 3.310 3.410 3.310 3.410 9,892 +0.03(+0.89%)
Jan 10, 2011 3.250 3.380 3.250 3.380 5,516 +0.03(+0.90%)
Jan 07, 2011 3.290 3.350 3.250 3.350 5,466 +0.10(+3.08%)
Jan 06, 2011 3.250 3.330 3.250 3.250 4,576 -0.03(-0.91%)
Jan 05, 2011 3.280 3.280 3.280 3.280 4,633 -0.06(-1.80%)
Jan 04, 2011 3.390 3.440 3.340 3.340 3,826 +0.31(+10.23%)
Jan 03, 2011 3.130 3.130 3.030 3.030 3,699 +0.03(+1.00%)
Dec 31, 2010 3.000 3.000 3.000 3.000 1,663 -0.03(-0.99%)
Dec 30, 2010 3.040 3.040 3.030 3.030 1,798 +0.11(+3.77%)
Dec 29, 2010 2.940 2.940 2.920 2.920 13,588 +0.12(+4.29%)
Dec 28, 2010 2.830 2.850 2.800 2.800 2,384 +0.06(+2.19%)
Dec 27, 2010 2.770 2.770 2.740 2.740 5,789 -0.04(-1.44%)
Dec 23, 2010 2.780 2.780 2.780 2.780 1,191 +0.03(+1.09%)
Dec 22, 2010 2.770 2.770 2.750 2.750 3,920 +0.13(+4.96%)
Dec 21, 2010 2.630 2.670 2.610 2.620 5,107 -0.04(-1.50%)
Dec 20, 2010 2.660 2.660 2.660 2.660 824 -0.02(-0.75%)
Dec 17, 2010 2.680 2.690 2.680 2.680 1,778 -0.01(-0.37%)
Dec 16, 2010 2.680 2.770 2.680 2.690 957 +0.01(+0.37%)
Dec 15, 2010 2.770 2.770 2.680 2.680 2,308 -0.12(-4.29%)
Dec 14, 2010 2.820 2.900 2.800 2.800 4,698 +0.02(+0.72%)
Dec 13, 2010 2.790 2.850 2.780 2.780 4,245 -0.01(-0.36%)
Dec 10, 2010 2.790 2.890 2.790 2.790 4,859 -0.07(-2.45%)
Dec 08, 2010 2.860 2.860 2.860 0 -0.08(-2.72%)
Dec 07, 2010 2.980 3.070 2.940 2.940 4,956 -0.07(-2.33%)
Dec 06, 2010 3.030 3.030 3.010 3.010 4,257 +0.08(+2.73%)
Dec 03, 2010 2.960 3.020 2.920 2.930 8,369 +0.10(+3.53%)
Dec 02, 2010 2.830 2.830 2.830 2.830 1,377 +0.02(+0.71%)
Dec 01, 2010 2.800 2.900 2.800 2.810 4,351 -0.08(-2.77%)
Nov 30, 2010 2.890 2.930 2.890 2.890 3,350 +0.00(+0.00%)
Nov 29, 2010 2.890 2.890 2.890 2.890 3,425 +0.03(+1.05%)
Nov 26, 2010 2.860 2.860 2.780 2.860 2,333 -0.03(-1.04%)
Nov 24, 2010 2.910 2.890 2.890 2.890 1,731 -0.06(-2.03%)
Nov 23, 2010 2.950 2.950 2.950 2.950 3,528 -0.14(-4.53%)
Nov 22, 2010 3.010 3.090 2.960 3.090 2,600 -0.02(-0.64%)
Nov 19, 2010 3.020 3.110 3.020 3.110 6,866 +0.07(+2.30%)
Nov 18, 2010 3.040 3.050 3.040 3.040 29,687 -0.02(-0.65%)
Nov 17, 2010 3.000 3.080 2.990 3.060 15,197 +0.19(+6.62%)
Nov 16, 2010 2.890 2.890 2.870 2.870 5,651 +0.02(+0.70%)
Nov 15, 2010 2.850 2.940 2.850 2.850 11,234 +0.09(+3.26%)
Nov 12, 2010 2.850 2.850 2.760 2.760 871 +0.07(+2.60%)
Nov 11, 2010 2.690 2.770 2.690 2.690 4,002 +0.29(+12.08%)
Nov 10, 2010 2.410 2.460 2.400 2.400 3,530 -0.06(-2.44%)
Nov 09, 2010 2.550 2.550 2.460 2.460 30,481 -0.08(-3.15%)
Nov 08, 2010 2.550 2.550 2.540 2.540 418,611 +0.00(+0.00%)
Nov 05, 2010 2.450 2.540 2.430 2.540 479,828 +0.13(+5.39%)
Nov 04, 2010 2.510 2.510 2.410 2.410 2,313 -0.02(-0.82%)
Nov 03, 2010 2.420 2.500 2.390 2.430 21,601 -0.09(-3.57%)
Nov 02, 2010 2.420 2.520 2.420 2.520 3,578 +0.08(+3.28%)
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.