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

Ata Creativity Global ADR (NQ: AACG )

0.8500 UNCHANGED
Streaming Delayed Price Updated: 2:41 PM EDT, Jun 12, 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 30, 2020 1.090 1.100 1.080 1.090 28,800 +0.00(+0.00%)
Oct 29, 2020 1.110 1.110 1.090 1.090 13,207 +0.00(+0.00%)
Oct 28, 2020 1.120 1.120 1.090 1.090 35,780 -0.03(-2.68%)
Oct 27, 2020 1.110 1.130 1.110 1.120 14,000 +0.02(+1.82%)
Oct 26, 2020 1.230 1.230 1.090 1.100 95,787 -0.13(-10.57%)
Oct 23, 2020 1.250 1.250 1.200 1.230 23,300 -0.03(-2.38%)
Oct 22, 2020 1.190 1.280 1.170 1.260 296,287 +0.08(+6.78%)
Oct 21, 2020 1.280 1.280 1.180 1.180 51,733 -0.07(-5.22%)
Oct 20, 2020 1.240 1.290 1.240 1.245 96,601 +0.03(+2.05%)
Oct 19, 2020 1.220 1.400 1.140 1.220 682,585 +0.03(+2.94%)
Oct 16, 2020 1.160 1.259 1.140 1.185 174,200 +0.02(+1.65%)
Oct 15, 2020 1.100 1.180 1.100 1.166 59,878 +0.02(+1.39%)
Oct 14, 2020 1.090 1.170 1.081 1.150 85,680 +0.06(+5.50%)
Oct 13, 2020 1.240 1.290 1.060 1.090 184,075 -0.10(-8.40%)
Oct 12, 2020 1.070 1.430 1.060 1.190 994,239 +0.11(+10.19%)
Oct 09, 2020 1.090 1.090 1.070 1.080 26,700 -0.01(-0.92%)
Oct 08, 2020 1.090 1.090 1.070 1.090 5,607 -0.01(-0.91%)
Oct 07, 2020 1.115 1.115 1.095 1.100 6,447 -0.01(-0.90%)
Oct 06, 2020 1.130 1.130 1.110 1.110 1,777 +0.00(+0.00%)
Oct 05, 2020 1.100 1.130 1.090 1.110 11,109 +0.01(+0.91%)
Oct 02, 2020 1.100 1.140 1.090 1.100 17,200 -0.03(-2.65%)
Oct 01, 2020 1.110 1.130 1.110 1.130 4,725 +0.02(+2.26%)
Sep 30, 2020 1.118 1.135 1.090 1.105 18,678 -0.02(-2.21%)
Sep 29, 2020 1.130 1.170 1.090 1.130 78,805 -0.02(-1.74%)
Sep 28, 2020 1.150 1.210 1.080 1.150 238,983 +0.05(+4.55%)
Sep 25, 2020 1.060 1.110 1.060 1.100 33,900 +0.03(+2.80%)
Sep 24, 2020 1.070 1.090 1.060 1.070 22,408 -0.01(-0.48%)
Sep 23, 2020 1.085 1.085 1.070 1.075 4,585 +0.01(+0.49%)
Sep 22, 2020 1.070 1.120 1.061 1.070 8,644 +0.01(+0.94%)
Sep 21, 2020 1.080 1.080 1.060 1.060 3,862 +0.00(+0.00%)
Sep 18, 2020 1.080 1.080 1.060 1.060 12,200 -0.03(-2.75%)
Sep 17, 2020 1.090 1.100 1.070 1.090 6,684 -0.03(-2.68%)
Sep 16, 2020 1.100 1.120 1.080 1.120 7,630 +0.02(+1.82%)
Sep 15, 2020 1.110 1.110 1.070 1.100 13,679 +0.01(+0.92%)
Sep 14, 2020 1.080 1.090 1.060 1.090 11,490 +0.03(+2.83%)
Sep 11, 2020 1.080 1.090 1.060 1.060 22,700 -0.01(-0.93%)
Sep 10, 2020 1.080 1.090 1.070 1.070 26,856 -0.02(-1.83%)
Sep 09, 2020 1.110 1.140 1.070 1.090 9,943 -0.05(-4.39%)
Sep 08, 2020 1.090 1.140 1.070 1.140 17,481 +0.04(+3.64%)
Sep 04, 2020 1.090 1.110 1.068 1.100 27,200 -0.01(-0.90%)
Sep 03, 2020 1.120 1.150 1.060 1.110 32,074 -0.02(-1.77%)
Sep 02, 2020 1.160 1.180 1.120 1.130 17,240 -0.04(-3.42%)
Sep 01, 2020 1.160 1.180 1.100 1.170 43,516 +0.05(+4.46%)
Aug 31, 2020 1.200 1.200 1.110 1.120 22,193 -0.08(-6.67%)
Aug 28, 2020 1.110 1.274 1.110 1.200 250,400 +0.14(+13.21%)
Aug 27, 2020 1.060 1.095 1.060 1.060 13,571 -0.04(-3.64%)
Aug 26, 2020 1.080 1.110 1.075 1.100 19,799 +0.01(+0.92%)
Aug 25, 2020 1.090 1.130 1.090 1.090 3,853 +0.01(+0.93%)
Aug 24, 2020 1.100 1.170 1.080 1.080 27,589 -0.04(-4.00%)
Aug 21, 2020 1.200 1.200 1.090 1.125 22,300 -0.01(-1.32%)
Aug 20, 2020 1.060 1.140 1.060 1.140 17,291 +0.04(+3.64%)
Aug 19, 2020 1.200 1.210 1.100 1.100 50,989 -0.09(-7.56%)
Aug 18, 2020 1.160 1.270 1.119 1.190 176,231 +0.05(+4.38%)
Aug 17, 2020 1.090 1.160 1.085 1.140 18,501 +0.04(+3.65%)
Aug 14, 2020 1.190 1.190 1.050 1.100 54,600 -0.00(-0.01%)
Aug 13, 2020 1.070 1.220 1.070 1.100 33,313 +0.00(+0.00%)
Aug 12, 2020 1.240 1.240 1.050 1.100 50,561 -0.05(-4.35%)
Aug 11, 2020 1.160 1.280 1.150 1.150 34,173 -0.06(-4.96%)
Aug 10, 2020 1.250 1.270 1.210 1.210 18,360 -0.05(-4.06%)
Aug 07, 2020 1.270 1.280 1.200 1.261 17,800 -0.00(-0.32%)
Aug 06, 2020 1.260 1.310 1.240 1.265 34,534 -0.03(-2.68%)
Aug 05, 2020 1.240 1.330 1.230 1.300 36,147 +0.03(+1.96%)
Aug 04, 2020 1.390 1.390 1.205 1.275 82,279 -0.10(-6.93%)
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.