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 (%)
Mar 31, 2009 7.020 7.200 7.020 7.100 18,383 -0.51(-6.70%)
Mar 30, 2009 7.610 7.610 7.560 7.610 21,291 -0.54(-6.63%)
Mar 26, 2009 7.960 8.150 7.930 8.150 27,555 +0.54(+7.10%)
Mar 25, 2009 7.560 7.840 7.520 7.610 14,942 -0.43(-5.35%)
Mar 24, 2009 7.960 8.300 7.960 8.040 7,094 -0.40(-4.74%)
Mar 23, 2009 8.400 8.650 8.360 8.440 13,833 +0.58(+7.38%)
Mar 20, 2009 7.990 8.000 7.850 7.860 29,149 -0.25(-3.08%)
Mar 19, 2009 8.160 8.160 8.110 8.110 21,102 +0.44(+5.74%)
Mar 18, 2009 7.410 7.740 7.410 7.670 13,301 -0.28(-3.52%)
Mar 17, 2009 7.850 8.080 7.810 7.950 12,193 +0.94(+13.41%)
Mar 16, 2009 6.980 7.200 6.980 7.010 25,873 +0.95(+15.68%)
Mar 13, 2009 6.010 6.200 6.010 6.060 8,482 -0.24(-3.81%)
Mar 12, 2009 6.040 6.300 6.040 6.300 23,030 +0.05(+0.80%)
Mar 11, 2009 6.070 6.250 6.070 6.250 33,273 +0.07(+1.13%)
Mar 10, 2009 5.900 6.290 5.900 6.180 25,463 +0.26(+4.39%)
Mar 09, 2009 5.850 6.090 5.850 5.920 37,791 -0.09(-1.50%)
Mar 06, 2009 6.050 6.220 5.960 6.010 18,568 -0.04(-0.66%)
Mar 05, 2009 6.050 6.100 5.980 6.050 16,102 -0.01(-0.17%)
Mar 04, 2009 5.940 6.250 5.940 6.060 21,242 +0.20(+3.41%)
Mar 02, 2009 5.970 5.970 5.820 5.860 88,329 -0.11(-1.84%)
Feb 27, 2009 6.040 6.190 5.960 5.970 17,559 -0.38(-5.98%)
Feb 26, 2009 6.320 6.490 6.150 6.350 15,032 -0.10(-1.55%)
Feb 25, 2009 6.380 6.560 6.300 6.450 98,826 +0.09(+1.42%)
Feb 24, 2009 6.400 6.430 6.150 6.360 28,741 -0.30(-4.50%)
Feb 23, 2009 6.900 6.900 6.580 6.660 37,212 -0.36(-5.13%)
Feb 20, 2009 6.950 7.230 6.950 7.020 26,229 +0.02(+0.29%)
Feb 19, 2009 7.100 7.200 7.000 7.000 29,075 -0.12(-1.69%)
Feb 18, 2009 7.110 7.180 7.100 7.120 29,771 -0.02(-0.28%)
Feb 17, 2009 7.060 7.140 7.060 7.140 14,803 -0.26(-3.51%)
Feb 13, 2009 7.430 7.450 7.400 7.400 8,996 -0.35(-4.52%)
Feb 12, 2009 7.590 7.750 7.510 7.750 75,950 -0.10(-1.27%)
Feb 11, 2009 8.050 8.050 7.770 7.850 12,336 +0.10(+1.29%)
Feb 10, 2009 7.800 8.100 7.750 7.750 16,862 -0.05(-0.64%)
Feb 09, 2009 7.570 7.850 7.570 7.800 5,329 -0.55(-6.59%)
Feb 06, 2009 8.150 8.350 8.150 8.350 8,871 +0.11(+1.33%)
Feb 05, 2009 8.300 8.500 8.200 8.240 12,295 -0.31(-3.63%)
Feb 04, 2009 8.750 8.750 8.500 8.550 7,273 -0.07(-0.81%)
Feb 03, 2009 8.450 8.750 8.450 8.620 26,925 -0.04(-0.46%)
Feb 02, 2009 8.500 8.800 8.500 8.660 10,569 +0.10(+1.17%)
Jan 30, 2009 9.000 9.000 8.550 8.560 8,749 -0.39(-4.36%)
Jan 29, 2009 8.650 9.050 8.630 8.950 3,762 +0.20(+2.29%)
Jan 28, 2009 8.700 9.100 8.700 8.750 5,757 +0.05(+0.57%)
Jan 27, 2009 8.450 8.750 8.450 8.700 15,783 +0.54(+6.62%)
Jan 26, 2009 8.000 8.300 8.000 8.160 16,360 -0.33(-3.89%)
Jan 23, 2009 8.400 8.850 8.400 8.490 9,503 -0.92(-9.78%)
Jan 22, 2009 9.450 9.750 9.350 9.410 34,418 -0.11(-1.16%)
Jan 21, 2009 9.200 9.600 9.200 9.520 16,718 +0.43(+4.73%)
Jan 20, 2009 9.300 9.300 9.080 9.090 14,857 -0.43(-4.52%)
Jan 16, 2009 9.560 9.850 9.500 9.520 9,131 +0.02(+0.21%)
Jan 15, 2009 9.750 9.750 9.400 9.500 13,993 +0.50(+5.56%)
Jan 14, 2009 9.120 9.120 9.000 9.000 17,738 -0.30(-3.23%)
Jan 13, 2009 9.100 9.350 9.100 9.300 10,342 -0.45(-4.62%)
Jan 12, 2009 9.700 9.850 9.700 9.750 10,171 +0.07(+0.72%)
Jan 09, 2009 9.670 9.750 9.670 9.680 8,272 -0.17(-1.73%)
Jan 08, 2009 9.900 9.900 9.600 9.850 5,761 +0.25(+2.60%)
Jan 07, 2009 9.550 9.600 9.550 9.600 13,743 -0.25(-2.54%)
Jan 06, 2009 9.850 9.900 9.550 9.850 29,808 +0.19(+1.97%)
Jan 05, 2009 9.510 9.850 9.510 9.660 25,340 -0.89(-8.44%)
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.