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 )

3.142 +0.012 (+0.38%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 28, 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 (%)
Oct 31, 2023 1.730 1.770 1.730 1.750 6,598 -0.06(-3.31%)
Oct 30, 2023 1.830 1.840 1.810 1.810 10,026 +0.11(+6.78%)
Oct 27, 2023 1.685 1.710 1.680 1.695 14,732 -0.00(-0.29%)
Oct 26, 2023 1.695 1.700 1.683 1.700 20,673 -0.01(-0.58%)
Oct 25, 2023 1.710 1.748 1.710 1.710 13,697 -0.03(-1.72%)
Oct 24, 2023 1.750 1.760 1.730 1.740 27,415 +0.06(+3.57%)
Oct 23, 2023 1.680 1.710 1.680 1.680 25,901 -0.01(-0.59%)
Oct 20, 2023 1.650 1.739 1.650 1.690 19,018 -0.03(-1.74%)
Oct 19, 2023 1.740 1.740 1.720 1.720 39,233 +0.06(+3.93%)
Oct 18, 2023 1.690 1.690 1.650 1.655 42,697 -0.04(-2.24%)
Oct 17, 2023 1.700 1.700 1.690 1.693 38,272 -0.03(-1.86%)
Oct 16, 2023 1.750 1.750 1.692 1.725 11,332 +0.00(+0.00%)
Oct 13, 2023 1.790 1.790 1.720 1.725 30,994 +0.01(+0.73%)
Oct 12, 2023 1.702 1.775 1.702 1.712 16,885 -0.06(-3.25%)
Oct 11, 2023 1.760 1.810 1.760 1.770 31,368 +0.07(+4.12%)
Oct 10, 2023 1.715 1.728 1.700 1.700 45,787 +0.02(+1.19%)
Oct 09, 2023 1.695 1.695 1.680 1.680 17,263 +0.00(+0.00%)
Oct 06, 2023 1.650 1.680 1.640 1.680 37,803 +0.05(+3.32%)
Oct 05, 2023 1.620 1.626 1.610 1.626 65,004 +0.01(+0.53%)
Oct 04, 2023 1.610 1.625 1.610 1.617 29,379 +0.01(+0.47%)
Oct 03, 2023 1.635 1.650 1.610 1.610 34,617 -0.02(-1.23%)
Oct 02, 2023 1.645 1.653 1.630 1.630 14,281 -0.02(-1.21%)
Sep 29, 2023 1.630 1.650 1.630 1.650 20,974 +0.03(+1.85%)
Sep 28, 2023 1.630 1.640 1.610 1.620 110,562 +0.03(+1.89%)
Sep 27, 2023 1.591 1.610 1.590 1.590 80,851 +0.01(+0.63%)
Sep 26, 2023 1.620 1.620 1.580 1.580 40,972 -0.05(-3.25%)
Sep 25, 2023 1.689 1.660 1.630 1.633 19,321 -0.02(-1.03%)
Sep 22, 2023 1.710 1.710 1.650 1.650 51,532 +0.07(+4.43%)
Sep 21, 2023 1.600 1.610 1.580 1.580 36,336 -0.06(-3.66%)
Sep 20, 2023 1.670 1.670 1.640 1.640 54,624 -0.03(-1.56%)
Sep 19, 2023 1.700 1.700 1.660 1.666 44,142 -0.04(-2.58%)
Sep 18, 2023 1.730 1.750 1.710 1.710 14,373 +0.01(+0.59%)
Sep 15, 2023 1.710 1.725 1.700 1.700 39,718 +0.00(+0.00%)
Sep 14, 2023 1.725 1.730 1.700 1.700 2,706 -0.01(-0.58%)
Sep 13, 2023 1.750 1.750 1.710 1.710 9,790 -0.07(-3.93%)
Sep 12, 2023 1.800 1.810 1.770 1.780 23,566 -0.02(-1.11%)
Sep 11, 2023 1.750 1.815 1.750 1.800 4,115 +0.05(+3.15%)
Sep 08, 2023 1.721 1.772 1.721 1.745 12,073 +0.03(+1.45%)
Sep 07, 2023 1.730 1.750 1.720 1.720 16,295 -0.11(-6.01%)
Sep 06, 2023 1.850 1.890 1.830 1.830 5,879 -0.04(-2.14%)
Sep 05, 2023 1.856 1.890 1.856 1.870 3,201 -0.01(-0.53%)
Sep 01, 2023 1.945 1.945 1.880 1.880 8,157 +0.02(+1.08%)
Aug 31, 2023 1.861 1.890 1.860 1.860 22,125 -0.04(-2.14%)
Aug 29, 2023 1.901 116 +0.02(+1.10%)
Aug 28, 2023 1.905 1.910 1.880 1.880 2,050 +0.01(+0.53%)
Aug 25, 2023 1.860 1.870 1.850 1.870 2,669 -0.06(-3.11%)
Aug 24, 2023 1.925 1.930 1.925 1.930 1,485 -0.12(-5.85%)
Aug 23, 2023 2.030 2.050 2.030 2.050 25,325 +0.06(+3.02%)
Aug 22, 2023 2.010 2.010 1.980 1.990 16,597 +0.09(+4.74%)
Aug 21, 2023 2.000 2.000 1.900 1.900 1,677 -0.12(-5.94%)
Aug 18, 2023 2.000 2.020 2.000 2.020 1,802 -0.06(-2.88%)
Aug 17, 2023 2.050 2.110 2.050 2.080 2,974 +0.03(+1.46%)
Aug 16, 2023 2.050 2.075 2.030 2.050 2,453 -0.00(-0.02%)
Aug 15, 2023 2.075 2.075 2.050 2.050 3,114 +0.00(+0.02%)
Aug 14, 2023 2.080 2.099 2.050 2.050 11,742 +0.00(+0.00%)
Aug 11, 2023 2.090 2.090 2.050 2.050 3,408 -0.08(-3.53%)
Aug 10, 2023 2.140 2.140 2.125 2.125 7,215 -0.05(-2.50%)
Aug 09, 2023 2.131 2.179 2.131 2.179 524 +0.02(+0.92%)
Aug 08, 2023 2.128 2.160 2.110 2.160 1,235 -0.00(-0.02%)
Aug 07, 2023 2.180 2.180 2.160 2.160 3,926 -0.00(-0.00%)
Aug 04, 2023 2.160 2.184 2.160 2.160 855 -0.01(-0.46%)
Aug 03, 2023 2.172 2.175 2.150 2.170 6,008 +0.04(+1.87%)
Aug 02, 2023 2.130 2.143 2.130 2.130 5,609 +0.00(+0.01%)
Aug 01, 2023 2.150 2.170 2.130 2.130 12,117 -0.10(-4.70%)
Jul 28, 2023 2.235 363 +0.15(+7.45%)
Jul 27, 2023 2.085 2.090 2.080 2.080 1,477 -0.01(-0.48%)
Jul 26, 2023 2.090 2.090 2.090 2.090 314 -0.01(-0.48%)
Jul 25, 2023 2.140 2.150 2.090 2.100 10,488 -0.10(-4.55%)
Jul 24, 2023 2.160 2.200 2.160 2.200 12,572 +0.03(+1.38%)
Jul 21, 2023 2.170 2.170 2.170 2.170 2,140 -0.04(-1.81%)
Jul 20, 2023 2.210 2.210 2.210 2.210 1,028 -0.14(-5.88%)
Jul 19, 2023 2.348 2.348 2.348 2.348 1,001 +0.05(+2.09%)
Jul 18, 2023 2.305 2.305 2.300 2.300 906 -0.02(-0.69%)
Jul 17, 2023 2.325 2.325 2.316 2.316 542 -0.02(-1.03%)
Jul 14, 2023 2.335 2.360 2.335 2.340 1,495 +0.01(+0.43%)
Jul 13, 2023 2.340 2.360 2.330 2.330 13,282 -0.04(-1.69%)
Jul 12, 2023 2.370 2.380 2.360 2.370 20,879 +0.02(+1.07%)
Jul 11, 2023 2.340 2.345 2.340 2.345 1,055 +0.03(+1.50%)
Jul 10, 2023 2.330 2.330 2.310 2.310 3,580 -0.01(-0.28%)
Jul 07, 2023 2.380 2.380 2.290 2.317 4,012 +0.01(+0.52%)
Jul 06, 2023 2.311 2.311 2.305 2.305 952 +0.05(+1.99%)
Jul 03, 2023 2.260 51 -0.05(-2.16%)
Jun 30, 2023 2.310 2.310 2.310 2.310 954 +0.04(+1.54%)
Jun 29, 2023 2.260 2.280 2.260 2.275 6,056 -0.02(-0.66%)
Jun 28, 2023 2.280 2.300 2.270 2.290 9,927 +0.06(+2.92%)
Jun 27, 2023 2.190 2.240 2.190 2.225 822 +0.04(+1.60%)
Jun 26, 2023 2.180 2.200 2.180 2.190 4,746 +0.07(+3.30%)
Jun 23, 2023 2.110 2.150 2.110 2.120 2,391 -0.07(-3.21%)
Jun 22, 2023 2.199 2.220 2.190 2.190 2,072 -0.02(-0.85%)
Jun 21, 2023 2.215 2.215 2.209 2.209 1,917 -0.02(-0.94%)
Jun 20, 2023 2.280 2.280 2.230 2.230 4,181 -0.06(-2.62%)
Jun 16, 2023 2.300 2.320 2.290 2.290 3,889 -0.04(-1.93%)
Jun 15, 2023 2.320 2.340 2.320 2.335 2,015 +0.25(+11.86%)
May 08, 2023 2.120 2.120 2.080 2.087 3,660 -0.00(-0.12%)
May 05, 2023 2.050 2.105 2.050 2.090 15,643 +0.04(+1.95%)
May 04, 2023 2.070 2.070 2.050 2.050 3,336 -0.00(-0.01%)
May 03, 2023 2.050 2.075 2.050 2.050 3,317 +0.01(+0.50%)
May 02, 2023 2.030 2.040 2.010 2.040 14,717 -0.01(-0.49%)
May 01, 2023 2.079 2.080 2.050 2.050 15,439 -0.01(-0.24%)
Apr 28, 2023 2.030 2.068 2.030 2.055 14,216 +0.03(+1.23%)
Apr 27, 2023 2.018 2.035 2.018 2.030 10,340 +0.02(+1.00%)
Apr 26, 2023 2.020 2.025 2.010 2.010 6,523 +0.03(+1.41%)
Apr 25, 2023 2.050 2.050 1.982 1.982 11,704 -0.08(-3.79%)
Apr 24, 2023 2.060 2.070 2.051 2.060 8,473 +0.02(+0.73%)
Apr 21, 2023 2.045 2.045 2.045 2.045 912 -0.02(-0.97%)
Apr 20, 2023 2.080 2.080 2.060 2.065 17,552 +0.04(+2.23%)
Apr 19, 2023 2.020 2.050 2.020 2.020 6,669 -0.02(-0.98%)
Apr 18, 2023 2.045 2.045 2.030 2.040 7,863 +0.06(+3.03%)
Apr 17, 2023 2.020 2.020 1.980 1.980 8,149 -0.04(-2.22%)
Apr 14, 2023 2.020 2.025 2.000 2.025 5,870 -0.00(-0.25%)
Apr 13, 2023 2.030 2.040 2.000 2.030 29,479 +0.09(+4.64%)
Apr 12, 2023 1.970 1.970 1.940 1.940 11,802 -0.38(-16.20%)
Apr 11, 2023 2.330 2.330 2.310 2.315 17,301 -0.11(-4.65%)
Apr 10, 2023 2.380 2.428 2.380 2.428 13,043 +0.06(+2.45%)
Apr 06, 2023 2.400 2.446 2.370 2.370 9,992 +0.02(+0.89%)
Apr 05, 2023 2.350 2.355 2.330 2.349 3,863 -0.01(-0.47%)
Apr 04, 2023 2.375 2.375 2.360 2.360 2,133 -0.02(-0.84%)
Apr 03, 2023 2.400 2.420 2.380 2.380 7,273 -0.02(-0.83%)
Mar 31, 2023 2.420 2.420 2.400 2.400 2,130 -0.02(-0.62%)
Mar 30, 2023 2.370 2.460 2.370 2.415 5,559 +0.06(+2.33%)
Mar 29, 2023 2.360 2.390 2.360 2.360 8,507 -0.01(-0.42%)
Mar 28, 2023 2.400 2.400 2.367 2.370 4,076 +0.04(+1.72%)
Mar 27, 2023 2.340 2.340 2.330 2.330 4,309 +0.04(+1.75%)
Mar 24, 2023 2.290 2.310 2.290 2.290 12,969 +0.10(+4.57%)
Mar 23, 2023 2.130 2.215 2.130 2.190 12,304 +0.07(+3.30%)
Mar 22, 2023 2.090 2.120 2.084 2.120 33,518 +0.11(+5.47%)
Mar 21, 2023 2.010 2.030 2.010 2.010 9,137 +0.01(+0.50%)
Mar 20, 2023 2.010 2.020 2.000 2.000 3,587 -0.04(-1.96%)
Mar 17, 2023 2.060 2.060 2.030 2.040 61,025 +0.02(+0.99%)
Mar 16, 2023 2.010 2.040 2.010 2.020 15,550 +0.01(+0.50%)
Mar 15, 2023 2.020 2.035 2.000 2.010 14,355 -0.06(-2.90%)
Mar 14, 2023 2.085 2.098 2.070 2.070 14,493 -0.05(-2.36%)
Mar 13, 2023 2.115 2.120 2.082 2.120 6,611 +0.01(+0.47%)
Mar 10, 2023 2.140 2.150 2.110 2.110 8,640 -0.03(-1.40%)
Mar 09, 2023 2.170 2.170 2.140 2.140 9,004 -0.03(-1.38%)
Mar 08, 2023 2.180 2.190 2.170 2.170 2,735 -0.05(-2.25%)
Mar 07, 2023 2.250 2.243 2.220 2.220 37,223 -0.06(-2.63%)
Mar 06, 2023 2.280 2.290 2.280 2.280 8,959 -0.01(-0.44%)
Mar 03, 2023 2.380 2.380 2.290 2.290 5,155 -0.01(-0.48%)
Mar 02, 2023 2.295 2.305 2.295 2.301 3,429 +0.03(+1.37%)
Mar 01, 2023 2.271 2.275 2.260 2.270 7,152 +0.08(+3.80%)
Feb 28, 2023 2.180 2.200 2.180 2.187 9,304 -0.02(-1.04%)
Feb 27, 2023 2.200 2.240 2.200 2.210 3,736 +0.02(+0.68%)
Feb 24, 2023 2.200 2.209 2.190 2.195 5,113 -0.06(-2.44%)
Feb 23, 2023 2.270 2.270 2.230 2.250 32,321 +0.03(+1.35%)
Feb 22, 2023 2.230 2.240 2.220 2.220 78,667 -0.02(-0.89%)
Feb 21, 2023 2.290 2.290 2.240 2.240 12,016 -0.04(-1.97%)
Feb 17, 2023 2.290 2.290 2.280 2.285 29,957 -0.06(-2.77%)
Feb 16, 2023 2.330 2.375 2.330 2.350 9,832 +0.00(+0.00%)
Feb 15, 2023 2.375 2.388 2.350 2.350 8,844 -0.03(-1.26%)
Feb 14, 2023 2.385 2.385 2.380 2.380 1,575 -0.10(-4.23%)
Feb 13, 2023 2.500 2.500 2.470 2.485 5,763 -0.04(-1.78%)
Feb 10, 2023 2.585 2.585 2.530 2.530 2,781 -0.07(-2.50%)
Feb 09, 2023 2.600 2.639 2.580 2.595 8,433 +0.14(+5.49%)
Feb 08, 2023 2.570 2.570 2.460 2.460 2,733 -0.07(-2.77%)
Feb 07, 2023 2.510 2.550 2.500 2.530 9,558 -0.01(-0.39%)
Feb 06, 2023 2.550 2.550 2.500 2.540 5,438 -0.10(-3.81%)
Feb 03, 2023 2.670 2.670 2.640 2.640 5,073 -0.01(-0.36%)
Feb 02, 2023 2.650 2.667 2.650 2.650 3,242 -0.02(-0.75%)
Feb 01, 2023 2.670 2.670 2.640 2.670 29,804 +0.09(+3.39%)
Jan 31, 2023 2.570 2.615 2.570 2.583 1,630 -0.01(-0.29%)
Jan 30, 2023 2.635 2.635 2.590 2.590 4,289 -0.14(-5.13%)
Jan 27, 2023 2.730 2.730 2.730 2.730 929 -0.07(-2.50%)
Jan 26, 2023 2.781 2.820 2.781 2.800 8,884 +0.07(+2.56%)
Jan 25, 2023 2.680 2.740 2.680 2.730 7,959 -0.02(-0.55%)
Jan 24, 2023 2.750 2.760 2.710 2.745 4,590 -0.01(-0.54%)
Jan 23, 2023 2.750 2.799 2.720 2.760 7,751 +0.05(+2.03%)
Jan 20, 2023 2.720 2.720 2.680 2.705 7,055 +0.13(+5.05%)
Jan 19, 2023 2.551 2.585 2.551 2.575 5,523 +0.02(+0.59%)
Jan 18, 2023 2.635 2.690 2.560 2.560 33,429 +0.05(+1.99%)
Jan 17, 2023 2.520 2.609 2.510 2.510 70,740 +0.26(+11.56%)
Jan 13, 2023 2.230 2.250 2.220 2.250 14,360 +0.07(+3.21%)
Jan 12, 2023 2.190 2.190 2.180 2.180 10,086 -0.03(-1.56%)
Jan 11, 2023 2.200 2.240 2.170 2.215 7,579 +0.04(+2.05%)
Jan 10, 2023 2.170 2.170 2.120 2.170 63,399 +0.04(+2.12%)
Jan 09, 2023 2.150 2.185 2.110 2.125 19,668 +0.00(+0.00%)
Jan 06, 2023 2.100 2.125 2.100 2.125 6,427 +0.02(+0.71%)
Jan 05, 2023 2.150 2.150 2.030 2.110 18,503 -0.13(-5.80%)
Jan 04, 2023 2.260 2.290 2.200 2.240 39,418 +0.00(+0.00%)
Jan 03, 2023 2.230 2.240 2.200 2.240 8,150 +0.04(+1.82%)
Dec 30, 2022 2.215 2.230 2.200 2.200 9,675 -0.03(-1.35%)
Dec 29, 2022 2.160 2.230 2.150 2.230 9,043 +0.09(+4.21%)
Dec 28, 2022 2.190 2.190 2.130 2.140 45,595 +0.01(+0.47%)
Dec 27, 2022 2.060 2.200 2.060 2.130 22,420 +0.00(+0.00%)
Dec 23, 2022 2.090 2.155 2.090 2.130 10,530 +0.04(+1.91%)
Dec 22, 2022 2.146 2.146 2.090 2.090 11,765 -0.03(-1.18%)
Dec 21, 2022 2.090 2.130 2.060 2.115 15,134 -0.00(-0.24%)
Dec 20, 2022 2.140 2.200 2.100 2.120 110,926 -0.02(-0.93%)
Dec 19, 2022 2.140 2.140 2.090 2.140 14,973 -0.06(-2.73%)
Dec 16, 2022 2.225 2.225 2.200 2.200 24,502 +0.02(+0.92%)
Dec 15, 2022 2.160 2.220 2.120 2.180 22,651 -0.04(-1.80%)
Dec 14, 2022 2.210 2.220 2.195 2.220 4,388 +0.00(+0.00%)
Dec 13, 2022 2.250 2.340 2.215 2.220 51,082 -0.01(-0.45%)
Dec 12, 2022 2.220 2.240 2.213 2.230 42,268 -0.02(-0.89%)
Dec 09, 2022 2.250 2.250 2.220 2.250 14,315 -0.01(-0.44%)
Dec 08, 2022 2.270 2.280 2.260 2.260 19,162 +0.02(+0.89%)
Dec 07, 2022 2.210 2.240 2.210 2.240 14,909 -0.08(-3.66%)
Dec 06, 2022 2.320 2.330 2.320 2.325 34,675 +0.07(+2.88%)
Dec 05, 2022 2.410 2.410 2.250 2.260 12,741 -0.11(-4.64%)
Dec 02, 2022 2.300 2.370 2.300 2.370 10,233 +0.07(+3.04%)
Dec 01, 2022 2.280 2.300 2.280 2.300 30,905 +0.02(+0.88%)
Nov 30, 2022 2.370 2.370 2.270 2.280 56,733 +0.02(+0.88%)
Nov 29, 2022 2.250 2.270 2.230 2.260 32,400 +0.07(+3.20%)
Nov 28, 2022 2.110 2.220 2.110 2.190 69,234 +0.06(+2.82%)
Nov 25, 2022 2.120 2.130 2.110 2.130 22,433 +0.02(+0.95%)
Nov 23, 2022 2.100 2.160 2.100 2.110 65,383 -0.05(-2.31%)
Nov 22, 2022 2.230 2.230 2.130 2.160 49,484 +0.02(+0.93%)
Nov 21, 2022 2.150 2.190 2.140 2.140 25,586 -0.04(-1.83%)
Nov 18, 2022 2.210 2.230 2.180 2.180 24,367 -0.11(-4.80%)
Nov 17, 2022 2.247 2.290 2.245 2.290 22,628 +0.14(+6.51%)
Nov 16, 2022 2.130 2.170 2.120 2.150 23,785 -0.26(-10.79%)
Nov 15, 2022 2.390 2.430 2.380 2.410 102,846 +0.17(+7.59%)
Nov 14, 2022 2.255 2.270 2.240 2.240 27,172 -0.07(-3.03%)
Nov 11, 2022 2.280 2.340 2.280 2.310 40,354 -0.06(-2.53%)
Nov 10, 2022 2.330 2.370 2.310 2.370 74,027 +0.25(+11.79%)
Nov 09, 2022 2.140 2.150 2.080 2.120 96,196 +0.03(+1.44%)
Nov 08, 2022 2.050 2.090 2.040 2.090 227,764 -0.04(-1.88%)
Nov 07, 2022 2.100 2.130 2.080 2.130 150,468 -0.01(-0.47%)
Nov 04, 2022 2.090 2.150 2.090 2.140 70,325 +0.15(+7.54%)
Nov 03, 2022 1.840 2.000 1.840 1.990 89,978 +0.00(+0.00%)
Nov 02, 2022 2.060 2.060 1.960 1.990 123,564 +0.01(+0.51%)
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.