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 31, 2007 4.930 5.100 4.850 4.930 704,776 +0.04(+0.82%)
Dec 28, 2007 4.890 5.060 4.880 4.890 590,966 -0.13(-2.59%)
Dec 27, 2007 5.180 5.150 5.020 5.020 1,115,245 -0.16(-3.09%)
Dec 26, 2007 5.180 5.190 5.120 5.180 993,925 +0.17(+3.39%)
Dec 24, 2007 5.010 5.010 4.850 5.010 507,145 +0.05(+1.01%)
Dec 21, 2007 4.960 5.030 4.850 4.960 1,209,653 -0.14(-2.75%)
Dec 20, 2007 5.100 5.150 5.050 5.100 1,271,763 -0.03(-0.58%)
Dec 19, 2007 5.300 5.230 5.000 5.130 1,196,892 -0.17(-3.21%)
Dec 18, 2007 5.300 5.320 5.150 5.300 1,045,096 +0.25(+4.95%)
Dec 17, 2007 5.200 5.350 5.020 5.050 888,498 -0.15(-2.88%)
Dec 14, 2007 5.200 5.430 5.200 5.200 1,298,688 -0.24(-4.41%)
Dec 13, 2007 5.870 5.565 5.350 5.440 2,118,872 -0.43(-7.33%)
Dec 12, 2007 5.870 6.040 5.800 5.870 1,587,531 +0.04(+0.69%)
Dec 11, 2007 5.830 6.050 5.810 5.830 1,271,833 -0.35(-5.66%)
Dec 10, 2007 6.180 6.240 6.050 6.180 1,054,956 -0.14(-2.22%)
Dec 07, 2007 6.160 6.340 6.200 6.320 789,419 +0.16(+2.60%)
Dec 06, 2007 5.970 6.190 6.000 6.160 858,687 +0.19(+3.18%)
Dec 05, 2007 5.970 6.050 5.900 5.970 1,069,525 +0.02(+0.34%)
Dec 04, 2007 5.950 6.150 5.850 5.950 1,340,485 -0.26(-4.19%)
Dec 03, 2007 6.210 6.330 6.200 6.210 813,440 +0.21(+3.50%)
Nov 30, 2007 6.150 6.220 6.000 6.000 876,540 -0.15(-2.44%)
Nov 29, 2007 6.080 6.180 6.030 6.150 755,947 +0.07(+1.15%)
Nov 28, 2007 6.080 6.120 5.900 6.080 1,178,834 +0.22(+3.75%)
Nov 27, 2007 5.860 5.950 5.800 5.860 482,340 +0.08(+1.38%)
Nov 26, 2007 5.780 5.900 5.727 5.780 488,414 +0.02(+0.35%)
Nov 23, 2007 5.740 5.900 5.650 5.760 363,559 +0.02(+0.35%)
Nov 21, 2007 5.700 5.900 5.660 5.740 449,168 +0.00(+0.00%)
Nov 20, 2007 5.740 5.900 5.660 5.740 449,168 +0.23(+4.17%)
Nov 19, 2007 5.510 5.650 5.490 5.510 420,089 -0.48(-8.01%)
Nov 16, 2007 5.990 6.030 5.950 5.990 445,428 +0.04(+0.67%)
Nov 15, 2007 5.950 6.170 5.900 5.950 339,935 -0.15(-2.46%)
Nov 14, 2007 6.070 6.330 6.050 6.100 455,057 +0.03(+0.49%)
Nov 13, 2007 5.830 6.140 5.900 6.070 351,649 +0.24(+4.12%)
Nov 12, 2007 5.830 5.980 5.800 5.830 258,567 +0.23(+4.11%)
Nov 09, 2007 5.600 6.000 5.600 5.600 251,841 -0.46(-7.59%)
Nov 08, 2007 6.060 6.330 5.850 6.060 415,804 +0.01(+0.17%)
Nov 07, 2007 6.050 6.200 5.800 6.050 263,178 -0.16(-2.58%)
Nov 06, 2007 6.210 6.230 6.100 6.210 296,675 +0.61(+10.89%)
Nov 05, 2007 5.690 5.680 5.450 5.600 394,559 -0.09(-1.58%)
Nov 02, 2007 5.690 5.750 5.600 5.690 127,603 +0.05(+0.89%)
Nov 01, 2007 5.640 5.770 5.600 5.640 227,686 -0.11(-1.91%)
Oct 31, 2007 5.940 6.000 5.750 5.750 259,981 -0.19(-3.20%)
Oct 30, 2007 5.750 5.980 5.850 5.940 306,866 +0.19(+3.30%)
Oct 29, 2007 5.890 5.790 5.750 5.750 127,305 -0.14(-2.38%)
Oct 26, 2007 5.890 5.950 5.800 5.890 226,718 +0.54(+10.09%)
Oct 25, 2007 5.350 5.550 5.350 5.350 150,915 +0.03(+0.56%)
Oct 24, 2007 5.500 5.500 5.250 5.320 265,053 -0.18(-3.27%)
Oct 23, 2007 5.500 5.690 5.450 5.500 220,355 -0.10(-1.79%)
Oct 19, 2007 5.600 5.650 5.500 5.600 199,296 +0.81(+16.91%)
Oct 18, 2007 4.790 4.820 4.750 4.790 386,606 +0.15(+3.23%)
Oct 17, 2007 4.640 4.670 4.500 4.640 124,083 -0.20(-4.13%)
Oct 16, 2007 4.840 4.890 4.800 4.840 113,034 -0.17(-3.39%)
Oct 15, 2007 5.010 5.080 4.950 5.010 109,827 -0.24(-4.57%)
Oct 12, 2007 5.250 5.290 5.100 5.250 93,968 -0.10(-1.87%)
Oct 11, 2007 5.350 5.490 5.300 5.350 107,758 -0.63(-10.54%)
Oct 10, 2007 5.980 6.040 5.950 5.980 369,387 -0.22(-3.55%)
Oct 09, 2007 6.200 6.250 6.050 6.200 321,608 +0.30(+5.08%)
Oct 08, 2007 6.060 6.020 5.850 5.900 100,586 -0.16(-2.64%)
Oct 05, 2007 6.060 6.100 5.900 6.060 139,332 +0.29(+5.03%)
Oct 04, 2007 5.750 5.900 5.650 5.770 82,286 +0.02(+0.35%)
Oct 03, 2007 5.750 5.780 5.700 5.750 123,802 +0.20(+3.60%)
Oct 02, 2007 5.550 5.600 5.500 5.550 126,344 +0.03(+0.54%)
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.