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, 2013 9.800 9.800 9.800 0 -0.26(-2.58%)
Oct 29, 2013 10.06 10.06 10.06 0 -0.02(-0.20%)
Oct 28, 2013 10.08 10.08 10.03 10.08 10,300 +0.47(+4.87%)
Oct 25, 2013 9.612 9.612 9.612 9.612 160 -0.23(-2.32%)
Oct 24, 2013 9.840 9.840 9.840 9.840 209 +0.34(+3.58%)
Oct 21, 2013 9.500 9.500 9.500 0 -0.30(-3.06%)
Oct 18, 2013 9.800 9.800 9.800 9.800 187 +0.03(+0.31%)
Oct 17, 2013 9.770 9.770 9.770 9.770 138 +0.56(+6.08%)
Oct 16, 2013 9.350 9.350 9.210 9.210 872 +0.71(+8.35%)
Oct 15, 2013 8.500 8.500 8.500 8.500 596 -0.61(-6.70%)
Oct 09, 2013 9.110 9.110 9.110 0 +0.51(+5.93%)
Oct 08, 2013 8.600 8.600 8.600 8.600 881 +0.21(+2.50%)
Oct 07, 2013 8.390 8.390 8.390 8.390 259 -0.54(-6.05%)
Oct 02, 2013 8.930 8.930 8.930 8.930 0 -0.21(-2.30%)
Sep 27, 2013 9.140 9.140 9.140 0 +0.50(+5.79%)
Sep 26, 2013 9.380 9.380 8.640 8.640 1,365 -0.04(-0.50%)
Sep 25, 2013 8.683 8.683 8.683 8.683 100 -0.21(-2.36%)
Sep 24, 2013 8.893 8.893 8.893 8.893 100 +0.20(+2.34%)
Sep 23, 2013 8.800 8.800 8.650 8.690 6,704 -0.04(-0.46%)
Sep 20, 2013 8.760 8.760 8.730 8.730 1,270 +0.27(+3.19%)
Sep 18, 2013 8.460 8.460 8.460 0 +0.74(+9.59%)
Sep 17, 2013 7.720 7.720 7.720 7.720 400 +0.01(+0.13%)
Sep 13, 2013 7.710 7.710 7.710 7.710 0 +0.18(+2.39%)
Sep 12, 2013 7.570 7.570 7.500 7.530 2,968 -0.13(-1.70%)
Sep 11, 2013 7.660 7.660 7.660 7.660 2,973 +0.20(+2.68%)
Sep 06, 2013 7.460 7.460 7.460 0 -0.05(-0.71%)
Sep 05, 2013 7.513 7.513 7.513 7.513 100 +0.39(+5.52%)
Sep 03, 2013 7.120 7.120 7.120 0 +0.82(+13.02%)
Aug 30, 2013 6.274 6.300 6.274 6.300 788 -0.25(-3.82%)
Aug 28, 2013 6.550 6.550 6.550 0 -0.15(-2.24%)
Aug 26, 2013 6.700 6.700 6.700 0 -0.03(-0.45%)
Aug 23, 2013 6.730 6.730 6.730 6.730 734 -0.22(-3.17%)
Aug 22, 2013 6.980 6.980 6.950 6.950 413 -0.81(-10.44%)
Aug 14, 2013 7.760 7.760 7.760 0 +0.15(+1.97%)
Aug 13, 2013 7.662 7.662 7.610 7.610 345 -0.34(-4.28%)
Aug 09, 2013 7.950 7.950 7.950 0 -0.33(-3.99%)
Aug 08, 2013 8.280 8.280 8.280 8.280 100 -0.29(-3.38%)
Aug 06, 2013 8.570 8.570 8.570 0 +0.27(+3.25%)
Aug 05, 2013 8.420 8.420 8.300 8.300 15,648 +0.07(+0.85%)
Aug 02, 2013 8.230 8.230 8.230 8.230 175 +0.49(+6.33%)
Jul 31, 2013 7.740 7.740 7.740 0 -0.42(-5.15%)
Jul 30, 2013 8.120 8.160 8.120 8.160 800 -0.11(-1.33%)
Jul 24, 2013 8.270 8.270 8.270 8.270 0 +0.13(+1.60%)
Jul 23, 2013 8.140 8.140 8.140 8.140 1,402 +0.02(+0.25%)
Jul 22, 2013 8.120 8.135 8.120 8.120 3,176 -0.45(-5.25%)
Jul 16, 2013 8.570 8.570 8.570 0 -0.13(-1.49%)
Jul 12, 2013 8.700 8.700 8.700 0 -0.18(-2.03%)
Jul 11, 2013 8.850 8.880 8.830 8.880 2,711 +0.30(+3.50%)
Jul 09, 2013 8.580 8.580 8.580 0 +0.00(+0.00%)
Jul 05, 2013 8.580 8.580 8.580 8.580 0 +0.56(+6.98%)
Jun 28, 2013 8.020 8.020 8.020 0 +0.50(+6.65%)
Jun 26, 2013 7.520 7.520 7.520 0 +0.03(+0.40%)
Jun 25, 2013 7.480 7.490 7.480 7.490 394 -0.31(-3.97%)
Jun 20, 2013 7.800 7.800 7.800 7.800 0 -0.30(-3.70%)
Jun 17, 2013 8.100 8.100 8.100 0 +0.21(+2.66%)
Jun 14, 2013 7.890 7.890 7.890 7.890 208 -0.14(-1.74%)
Jun 13, 2013 8.030 8.030 8.030 8.030 135 -0.09(-1.11%)
Jun 11, 2013 8.120 8.120 8.120 8.120 0 -0.65(-7.41%)
Jun 10, 2013 8.520 8.770 8.480 8.770 7,200 +0.11(+1.27%)
Jun 07, 2013 8.660 8.660 8.660 8.660 100 +0.06(+0.70%)
Jun 06, 2013 8.600 8.600 8.600 8.600 570 -0.09(-0.98%)
Jun 05, 2013 8.685 8.685 8.685 8.685 160 -0.80(-8.48%)
Jun 04, 2013 9.570 9.570 9.490 9.490 5,411 +1.00(+11.77%)
Jun 03, 2013 8.491 8.491 8.491 8.491 137 -0.58(-6.38%)
May 30, 2013 9.070 9.070 9.070 9.070 0 -0.56(-5.82%)
May 29, 2013 9.675 9.675 9.630 9.630 628 -0.34(-3.41%)
May 28, 2013 9.980 9.980 9.970 9.970 1,210 +0.92(+10.17%)
May 23, 2013 9.050 9.050 9.050 0 -1.51(-14.31%)
May 20, 2013 10.56 10.56 10.56 0 -0.29(-2.66%)
May 16, 2013 10.85 10.85 10.85 10.85 0 +0.71(+7.00%)
May 06, 2013 10.14 10.14 10.14 0 +0.08(+0.80%)
May 02, 2013 10.06 10.06 10.06 0 +0.01(+0.10%)
Apr 30, 2013 10.05 10.05 10.05 0 +0.95(+10.44%)
Apr 29, 2013 9.100 9.100 9.100 9.100 157 -0.10(-1.09%)
Apr 26, 2013 9.080 9.200 9.200 9.200 616 -0.06(-0.65%)
Apr 25, 2013 9.300 9.300 9.260 9.260 3,039 -0.49(-5.04%)
Apr 24, 2013 9.751 9.751 9.751 9.751 165 +0.80(+8.95%)
Apr 22, 2013 8.950 8.950 8.950 8.950 0 +0.36(+4.19%)
Apr 17, 2013 8.590 8.590 8.590 0 +0.09(+1.06%)
Apr 16, 2013 8.480 8.500 8.480 8.500 200 +0.00(+0.00%)
Apr 15, 2013 8.500 8.500 8.500 8.500 255 -0.28(-3.19%)
Apr 12, 2013 8.640 8.780 8.640 8.780 970 -0.20(-2.23%)
Apr 11, 2013 9.010 9.010 8.980 8.980 1,400 +0.11(+1.24%)
Apr 10, 2013 9.010 9.010 8.870 8.870 788 -0.48(-5.13%)
Apr 09, 2013 9.390 9.390 9.240 9.350 10,490 +0.29(+3.20%)
Apr 08, 2013 8.850 9.060 8.850 9.060 26,228 +1.34(+17.36%)
Apr 05, 2013 7.690 7.772 7.690 7.720 2,700 +0.50(+7.00%)
Apr 04, 2013 7.140 7.240 7.140 7.215 11,559 +0.29(+4.26%)
Apr 03, 2013 7.030 7.030 6.920 6.920 1,266 +0.07(+1.02%)
Apr 02, 2013 6.850 6.860 6.850 6.850 7,844 +0.04(+0.62%)
Apr 01, 2013 6.790 6.808 6.780 6.808 357 -0.34(-4.79%)
Mar 28, 2013 7.078 7.150 7.078 7.150 306 +0.70(+10.85%)
Mar 25, 2013 6.450 6.450 6.450 0 +0.37(+6.09%)
Mar 21, 2013 6.080 6.080 6.080 0 +0.40(+7.04%)
Mar 20, 2013 5.680 5.680 5.680 5.680 2,419 -0.19(-3.20%)
Mar 18, 2013 5.867 5.867 5.867 0 +0.04(+0.64%)
Mar 15, 2013 5.830 5.830 5.830 5.830 800 -0.01(-0.17%)
Mar 14, 2013 5.770 5.840 5.770 5.840 468 -0.02(-0.34%)
Mar 11, 2013 5.860 5.860 5.860 5.860 0 -0.06(-1.01%)
Mar 08, 2013 5.870 5.920 5.870 5.920 1,762 +0.03(+0.42%)
Mar 07, 2013 6.000 6.010 5.895 5.895 6,574 -0.50(-7.75%)
Mar 06, 2013 6.350 6.390 6.330 6.390 27,818 -0.05(-0.78%)
Mar 05, 2013 6.440 6.440 6.440 6.440 100 +0.03(+0.47%)
Mar 04, 2013 6.395 6.410 6.395 6.410 1,652 +0.38(+6.30%)
Feb 27, 2013 6.030 6.030 6.030 0 +0.07(+1.17%)
Feb 25, 2013 5.960 5.960 5.960 5.960 0 +0.16(+2.76%)
Feb 21, 2013 5.800 5.800 5.800 5.800 0 -0.05(-0.85%)
Feb 20, 2013 5.850 5.850 5.850 5.850 200 -0.11(-1.76%)
Feb 19, 2013 5.890 5.955 5.890 5.955 332 +0.09(+1.62%)
Feb 14, 2013 5.860 5.860 5.860 0 -0.23(-3.78%)
Feb 13, 2013 6.090 6.090 6.090 6.090 281 +0.03(+0.50%)
Feb 12, 2013 6.040 6.070 6.040 6.060 2,353 +0.09(+1.51%)
Feb 08, 2013 5.970 5.970 5.970 0 -0.04(-0.67%)
Feb 05, 2013 6.010 6.010 6.010 0 -0.16(-2.59%)
Feb 04, 2013 6.170 6.170 6.170 6.170 100 -0.12(-1.91%)
Feb 01, 2013 6.290 6.290 6.290 6.290 6,908 -0.21(-3.23%)
Jan 31, 2013 6.520 6.537 6.500 6.500 1,432 -0.01(-0.15%)
Jan 30, 2013 6.510 6.510 6.510 6.510 100 +0.07(+1.09%)
Jan 28, 2013 6.440 6.440 6.440 6.440 0 -0.14(-2.13%)
Jan 25, 2013 6.610 6.610 6.580 6.580 300 -0.02(-0.30%)
Jan 24, 2013 6.580 6.600 6.580 6.600 2,746 +0.07(+1.07%)
Jan 23, 2013 6.570 6.570 6.530 6.530 1,090 -0.28(-4.11%)
Jan 22, 2013 6.830 6.830 6.810 6.810 400 -0.16(-2.30%)
Jan 15, 2013 6.970 6.970 6.970 0 +0.16(+2.35%)
Jan 08, 2013 6.810 6.810 6.810 0 -0.23(-3.27%)
Jan 07, 2013 7.070 7.070 7.040 7.040 295 -0.18(-2.49%)
Jan 04, 2013 7.220 7.260 7.220 7.220 533 -0.08(-1.10%)
Jan 02, 2013 7.300 7.300 7.300 7.300 0 +0.05(+0.69%)
Dec 31, 2012 7.100 7.250 7.100 7.250 1,096 +0.18(+2.55%)
Dec 28, 2012 7.120 7.120 7.070 7.070 300 -0.05(-0.70%)
Dec 26, 2012 7.120 7.120 7.120 7.120 0 +0.34(+5.01%)
Dec 24, 2012 6.830 6.830 6.780 6.780 499 +0.11(+1.65%)
Dec 21, 2012 6.720 6.810 6.650 6.670 6,398 -0.18(-2.63%)
Dec 18, 2012 6.850 6.850 6.850 0 +0.33(+5.06%)
Dec 17, 2012 6.505 6.520 6.480 6.520 3,226 +0.02(+0.31%)
Dec 14, 2012 6.525 6.525 6.500 6.500 329 -0.08(-1.22%)
Dec 13, 2012 6.581 6.605 6.580 6.580 1,487 -0.13(-1.94%)
Dec 12, 2012 6.810 6.860 6.710 6.710 333 -0.14(-2.04%)
Dec 07, 2012 6.850 6.850 6.850 0 -0.03(-0.44%)
Dec 06, 2012 6.880 6.880 6.880 6.880 771 -0.12(-1.71%)
Dec 05, 2012 7.040 7.050 6.940 7.000 13,469 +0.12(+1.74%)
Dec 04, 2012 6.920 6.920 6.850 6.880 7,776 +0.03(+0.44%)
Nov 30, 2012 6.850 6.850 6.850 6.850 6,265 +0.00(+0.00%)
Nov 28, 2012 6.850 6.850 6.850 0 -0.18(-2.56%)
Nov 27, 2012 7.100 7.100 7.030 7.030 253 +0.02(+0.29%)
Nov 26, 2012 7.010 7.010 7.010 7.010 100 +0.01(+0.14%)
Nov 24, 2012 6.910 7.000 6.910 7.000 1,763 +0.00(+0.00%)
Nov 23, 2012 6.910 7.000 6.910 7.000 1,763 +0.25(+3.70%)
Nov 21, 2012 6.750 6.750 6.750 6.750 100 -0.46(-6.38%)
Nov 20, 2012 6.900 7.210 6.860 7.210 3,436 +0.34(+4.95%)
Nov 19, 2012 6.870 6.870 6.870 6.870 341 +0.01(+0.15%)
Nov 15, 2012 6.860 6.860 6.860 0 -0.06(-0.87%)
Nov 14, 2012 6.920 6.920 6.920 6.920 400 +0.20(+2.98%)
Nov 13, 2012 6.670 6.720 6.670 6.720 1,043 -0.33(-4.68%)
Nov 09, 2012 7.050 7.050 7.050 7.050 0 -0.39(-5.24%)
Nov 08, 2012 7.440 7.440 7.440 7.440 500 -0.08(-1.06%)
Nov 07, 2012 7.370 7.520 7.370 7.520 801 -0.07(-0.92%)
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.