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 (%)
Dec 29, 2006 8.200 8.482 8.200 8.200 758,538 -0.15(-1.80%)
Dec 28, 2006 8.350 8.550 8.350 8.350 884,232 +0.00(+0.00%)
Dec 27, 2006 8.350 8.490 8.300 8.350 598,979 +0.05(+0.60%)
Dec 26, 2006 8.300 8.400 8.200 8.300 664,746 -0.02(-0.24%)
Dec 22, 2006 8.320 8.550 8.300 8.320 710,037 +0.12(+1.46%)
Dec 21, 2006 8.200 8.500 8.100 8.200 693,917 -0.45(-5.20%)
Dec 20, 2006 8.650 8.700 8.450 8.650 968,601 +0.30(+3.59%)
Dec 19, 2006 8.350 8.450 8.300 8.350 712,983 -0.10(-1.18%)
Dec 18, 2006 8.450 8.650 8.450 8.450 682,460 -0.15(-1.74%)
Dec 15, 2006 8.600 8.850 8.550 8.600 711,188 -0.45(-4.97%)
Dec 14, 2006 9.050 9.100 8.840 9.050 919,595 +0.25(+2.84%)
Dec 13, 2006 8.800 9.050 8.750 8.800 698,772 -0.09(-1.01%)
Dec 12, 2006 8.890 9.000 8.750 8.890 569,963 +0.04(+0.45%)
Dec 11, 2006 8.850 9.100 8.750 8.850 568,040 -0.75(-7.81%)
Dec 08, 2006 9.600 9.705 9.450 9.600 783,534 +0.15(+1.59%)
Dec 07, 2006 9.450 9.570 9.350 9.450 462,525 +0.05(+0.53%)
Dec 06, 2006 9.400 9.650 9.250 9.400 867,524 +0.35(+3.87%)
Dec 05, 2006 9.050 9.400 9.050 9.050 417,174 -0.55(-5.73%)
Dec 04, 2006 9.600 9.750 9.450 9.600 402,305 +0.60(+6.67%)
Dec 01, 2006 9.000 9.200 8.900 9.000 325,902 -0.20(-2.17%)
Nov 30, 2006 9.200 9.500 9.100 9.200 463,464 +0.55(+6.36%)
Nov 29, 2006 8.650 8.850 8.500 8.650 642,385 -0.05(-0.57%)
Nov 28, 2006 8.700 8.950 8.600 8.700 363,862 -0.05(-0.57%)
Nov 27, 2006 8.750 9.100 8.650 8.750 293,278 -0.10(-1.13%)
Nov 24, 2006 8.850 9.150 8.850 8.850 140,099 -0.25(-2.75%)
Nov 22, 2006 9.100 9.200 9.050 9.100 468,133 +0.20(+2.25%)
Nov 21, 2006 8.900 9.130 8.800 8.900 410,833 -0.05(-0.56%)
Nov 20, 2006 8.950 9.250 8.850 8.950 165,024 -0.50(-5.29%)
Nov 17, 2006 9.450 9.600 9.450 9.450 263,241 -0.10(-1.05%)
Nov 16, 2006 9.550 9.850 9.550 9.550 175,601 -0.20(-2.05%)
Nov 15, 2006 9.750 10.19 9.700 9.750 357,477 -0.50(-4.88%)
Nov 14, 2006 10.25 10.30 10.00 10.25 143,468 +0.30(+3.02%)
Nov 13, 2006 9.950 10.10 9.800 9.950 207,873 -0.05(-0.50%)
Nov 10, 2006 10.00 10.35 9.850 10.00 168,093 +0.70(+7.53%)
Nov 09, 2006 9.300 9.750 9.300 9.300 133,744 -0.36(-3.73%)
Nov 08, 2006 9.660 9.850 9.400 9.660 237,392 -0.39(-3.88%)
Nov 07, 2006 10.05 10.20 9.800 10.05 285,157 +0.10(+1.01%)
Nov 06, 2006 9.950 10.15 9.850 9.950 58,379 -0.05(-0.50%)
Nov 03, 2006 10.00 10.15 9.900 10.00 89,964 +0.05(+0.50%)
Nov 02, 2006 9.950 10.20 9.900 9.950 91,017 -0.20(-1.97%)
Nov 01, 2006 10.15 10.16 9.850 10.15 159,066 +0.75(+7.98%)
Oct 31, 2006 9.400 9.750 9.300 9.400 79,792 -0.20(-2.08%)
Oct 30, 2006 9.600 9.950 9.150 9.600 358,335 -0.11(-1.09%)
Oct 27, 2006 9.706 9.750 9.350 9.706 135,043 +0.61(+6.65%)
Oct 26, 2006 9.100 9.450 9.000 9.100 49,897 -0.20(-2.15%)
Oct 25, 2006 9.300 9.600 9.200 9.300 76,396 -0.40(-4.12%)
Oct 24, 2006 9.700 10.10 9.600 9.700 78,231 -0.45(-4.43%)
Oct 23, 2006 10.30 10.35 10.05 10.15 57,135 -0.15(-1.46%)
Oct 20, 2006 10.30 10.40 10.10 10.30 163,907 +0.15(+1.48%)
Oct 19, 2006 10.15 10.35 10.05 10.15 73,983 +0.03(+0.30%)
Oct 18, 2006 10.12 10.40 9.989 10.12 71,047 +0.57(+5.97%)
Oct 17, 2006 9.550 9.950 9.550 9.550 49,734 -0.35(-3.54%)
Oct 16, 2006 9.900 10.05 9.700 9.900 151,991 +0.30(+3.13%)
Oct 13, 2006 9.600 9.900 9.550 9.600 346,661 +0.40(+4.35%)
Oct 12, 2006 9.200 9.550 9.100 9.200 88,343 +0.15(+1.66%)
Oct 11, 2006 9.050 9.700 9.050 9.050 53,606 -0.70(-7.18%)
Oct 10, 2006 9.750 9.950 9.750 9.750 38,054 -0.05(-0.51%)
Oct 09, 2006 9.800 10.17 9.800 9.800 46,446 -0.25(-2.49%)
Oct 06, 2006 10.05 10.30 9.850 10.05 146,499 +0.05(+0.50%)
Oct 05, 2006 10.00 10.35 10.00 10.00 83,850 +0.10(+1.01%)
Oct 04, 2006 9.900 10.20 9.800 9.900 48,830 -0.15(-1.49%)
Oct 03, 2006 10.05 10.30 10.05 10.05 82,686 +0.05(+0.50%)
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.