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 )

3.130 +0.070 (+2.29%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 24, 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 (%)
May 24, 2024 3.000 3.130 3.000 3.130 1,765 +0.07(+2.29%)
May 23, 2024 3.260 3.260 3.060 3.060 22,479 -0.05(-1.64%)
May 22, 2024 3.150 3.150 3.090 3.111 2,728 -0.00(-0.13%)
May 21, 2024 3.080 3.139 3.051 3.115 1,832 +0.13(+4.32%)
May 20, 2024 2.980 3.000 2.980 2.986 4,357 -0.10(-3.35%)
May 17, 2024 2.980 3.090 2.980 3.090 3,726 -0.17(-5.23%)
May 16, 2024 3.284 3.300 3.260 3.260 1,291 -0.09(-2.69%)
May 15, 2024 3.370 3.390 3.350 3.350 15,772 +0.04(+1.21%)
May 14, 2024 3.440 3.440 3.310 3.310 1,145 -0.13(-3.81%)
May 13, 2024 3.480 3.480 3.440 3.441 9,455 +0.05(+1.50%)
May 10, 2024 3.400 3.410 3.390 3.390 1,428 -0.07(-1.97%)
May 09, 2024 3.590 3.590 3.458 3.458 1,339 +0.03(+0.96%)
May 08, 2024 3.361 3.450 3.361 3.425 1,817 +0.12(+3.79%)
May 07, 2024 3.280 3.320 3.280 3.300 1,557 +0.10(+3.12%)
May 06, 2024 3.200 3.200 3.200 3.200 516 +0.00(+0.13%)
May 03, 2024 3.151 3.209 3.151 3.196 5,894 -0.04(-1.36%)
May 02, 2024 3.150 3.240 3.140 3.240 14,688 +0.14(+4.60%)
May 01, 2024 3.110 3.110 3.098 3.098 7,238 -0.02(-0.71%)
Apr 30, 2024 3.091 3.119 3.070 3.119 1,712 +0.05(+1.61%)
Apr 29, 2024 3.034 3.070 3.034 3.070 3,520 +0.02(+0.64%)
Apr 25, 2024 3.050 103 +0.05(+1.75%)
Apr 24, 2024 2.961 3.030 2.961 2.998 5,802 -0.02(-0.56%)
Apr 23, 2024 3.030 3.030 2.990 3.015 2,897 +0.08(+2.55%)
Apr 22, 2024 2.940 2.940 2.940 2.940 1,372 -0.02(-0.68%)
Apr 19, 2024 2.941 2.960 2.941 2.960 2,132 -0.21(-6.62%)
Apr 18, 2024 3.171 3.195 3.150 3.170 3,539 +0.07(+2.42%)
Apr 17, 2024 3.070 3.095 3.070 3.095 7,488 +0.05(+1.48%)
Apr 16, 2024 3.080 3.080 3.050 3.050 3,276 -0.07(-2.09%)
Apr 15, 2024 3.090 3.115 3.090 3.115 1,292 -0.04(-1.36%)
Apr 12, 2024 3.110 3.158 3.110 3.158 2,541 -0.00(-0.06%)
Apr 11, 2024 3.140 3.200 3.140 3.160 4,762 +0.02(+0.64%)
Apr 10, 2024 3.150 3.150 3.110 3.140 18,466 -0.18(-5.42%)
Apr 09, 2024 3.410 3.410 3.320 3.320 9,191 +0.07(+2.15%)
Apr 08, 2024 3.240 3.360 3.240 3.250 5,998 +0.05(+1.56%)
Apr 05, 2024 3.210 3.210 3.200 3.200 2,707 -0.01(-0.29%)
Apr 04, 2024 3.200 3.209 3.150 3.209 3,726 +0.05(+1.56%)
Apr 03, 2024 3.175 3.175 3.160 3.160 5,837 -0.04(-1.25%)
Apr 02, 2024 3.171 3.220 3.171 3.200 7,471 -0.11(-3.47%)
Apr 01, 2024 3.400 3.400 3.262 3.315 4,921 +0.07(+2.31%)
Mar 28, 2024 3.270 3.310 3.240 3.240 26,341 +0.10(+3.20%)
Mar 27, 2024 3.061 3.140 3.061 3.140 6,035 +0.11(+3.62%)
Mar 26, 2024 3.022 3.070 3.010 3.030 6,946 +0.00(+0.00%)
Mar 25, 2024 3.165 3.190 3.020 3.030 5,141 -0.09(-2.95%)
Mar 22, 2024 3.050 3.140 3.050 3.122 16,695 +0.28(+9.93%)
Mar 21, 2024 2.800 2.840 2.800 2.840 2,456 +0.05(+1.79%)
Mar 20, 2024 2.810 2.810 2.790 2.790 1,002 -0.05(-1.76%)
Mar 19, 2024 2.806 2.840 2.800 2.840 1,485 -0.05(-1.73%)
Mar 18, 2024 2.930 2.930 2.860 2.890 12,414 +0.07(+2.48%)
Mar 15, 2024 2.839 2.839 2.810 2.820 5,614 +0.00(+0.07%)
Mar 14, 2024 2.791 2.859 2.791 2.818 2,479 -0.02(-0.77%)
Mar 13, 2024 2.890 2.890 2.810 2.840 25,050 -0.02(-0.53%)
Mar 12, 2024 2.870 2.880 2.840 2.855 19,589 +0.00(+0.18%)
Mar 11, 2024 2.870 2.870 2.840 2.850 4,008 +0.09(+3.26%)
Mar 08, 2024 2.750 2.760 2.740 2.760 1,791 +0.20(+7.81%)
Mar 07, 2024 2.550 2.560 2.550 2.560 5,796 +0.07(+2.81%)
Mar 06, 2024 2.430 2.490 2.430 2.490 863 +0.00(+0.00%)
Mar 05, 2024 2.488 2.500 2.488 2.490 25,760 -0.04(-1.58%)
Mar 04, 2024 2.495 2.530 2.495 2.530 2,135 +0.03(+1.20%)
Mar 01, 2024 2.450 2.500 2.450 2.500 5,310 +0.10(+4.15%)
Feb 29, 2024 2.360 2.414 2.360 2.400 5,378 +0.09(+3.91%)
Feb 28, 2024 2.261 2.330 2.261 2.310 12,342 -0.07(-2.98%)
Feb 27, 2024 2.415 2.438 2.380 2.381 11,303 -0.02(-0.80%)
Feb 26, 2024 2.400 2.420 2.385 2.400 4,688 +0.02(+1.05%)
Feb 23, 2024 2.341 2.375 2.341 2.375 982 -0.02(-0.84%)
Feb 22, 2024 2.375 2.420 2.375 2.395 1,687 +0.06(+2.68%)
Feb 21, 2024 2.300 2.335 2.300 2.333 2,881 +0.10(+4.60%)
Feb 20, 2024 2.230 2.230 2.170 2.230 400 -0.01(-0.51%)
Feb 16, 2024 2.190 2.290 2.190 2.241 6,364 -0.03(-1.47%)
Feb 15, 2024 2.286 2.300 2.260 2.275 3,993 +0.12(+5.79%)
Feb 14, 2024 2.175 2.175 2.150 2.150 1,261 -0.05(-2.25%)
Feb 13, 2024 2.220 2.330 2.200 2.200 8,500 -0.01(-0.45%)
Feb 12, 2024 2.211 2.280 2.210 2.210 7,668 +0.01(+0.44%)
Feb 09, 2024 2.230 2.260 2.200 2.200 3,489 +0.00(+0.01%)
Feb 08, 2024 2.240 2.240 2.171 2.200 3,342 -0.01(-0.45%)
Feb 07, 2024 2.220 2.250 2.200 2.210 11,538 +0.02(+0.90%)
Feb 06, 2024 2.195 2.195 2.190 2.190 1,111 +0.10(+4.79%)
Feb 05, 2024 2.040 2.090 2.040 2.090 5,795 -0.02(-0.71%)
Feb 02, 2024 2.090 2.120 2.071 2.105 15,696 -0.06(-3.00%)
Feb 01, 2024 2.150 2.170 2.150 2.170 8,157 -0.04(-1.59%)
Jan 31, 2024 2.180 2.205 2.180 2.205 2,430 -0.15(-6.57%)
Jan 30, 2024 2.370 2.370 2.360 2.360 6,885 -0.05(-2.07%)
Jan 29, 2024 2.430 2.440 2.390 2.410 58,941 +0.04(+1.69%)
Jan 26, 2024 2.370 2.370 2.370 2.370 7,795 -0.14(-5.58%)
Jan 25, 2024 2.550 2.550 2.510 2.510 5,816 -0.08(-3.09%)
Jan 24, 2024 2.610 2.660 2.590 2.590 40,661 +0.06(+2.57%)
Jan 23, 2024 2.500 2.540 2.500 2.525 5,538 +0.06(+2.64%)
Jan 22, 2024 2.442 2.470 2.442 2.460 4,990 -0.12(-4.65%)
Jan 19, 2024 2.570 2.580 2.560 2.580 5,171 +0.00(+0.00%)
Jan 18, 2024 2.560 2.580 2.560 2.580 11,704 +0.08(+3.20%)
Jan 17, 2024 2.510 2.510 2.470 2.500 54,557 -0.10(-3.66%)
Jan 16, 2024 2.590 2.603 2.590 2.595 23,243 -0.07(-2.63%)
Jan 12, 2024 2.664 2.665 2.640 2.665 2,323 +0.10(+3.70%)
Jan 11, 2024 2.600 2.600 2.570 2.570 9,158 +0.02(+0.78%)
Jan 10, 2024 2.570 2.590 2.550 2.550 13,602 -0.02(-0.78%)
Jan 09, 2024 2.574 2.590 2.550 2.570 4,837 -0.03(-1.15%)
Jan 08, 2024 2.500 2.620 2.500 2.600 3,937 -0.04(-1.52%)
Jan 05, 2024 2.655 2.655 2.640 2.640 1,339 -0.02(-0.75%)
Jan 04, 2024 2.660 2.675 2.660 2.660 21,417 -0.09(-3.27%)
Jan 03, 2024 2.720 2.770 2.720 2.750 2,034 -0.05(-1.79%)
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.