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 Tech Holdings (OP: AACAF )

3.020 -0.120 (-3.82%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 (%)
Apr 21, 2017 13.53 13.53 13.53 31 +1.49(+12.38%)
Apr 17, 2017 12.04 12.04 12.04 0 +0.34(+2.91%)
Apr 03, 2017 11.70 11.70 11.70 0 +0.18(+1.56%)
Mar 31, 2017 11.52 11.52 11.52 11.52 200 -0.73(-5.96%)
Mar 30, 2017 12.25 12.25 12.25 12.25 1,000 +0.32(+2.68%)
Mar 28, 2017 11.93 11.93 11.93 0 -0.60(-4.79%)
Mar 27, 2017 12.72 12.72 12.53 12.53 515 -0.31(-2.41%)
Mar 24, 2017 12.87 12.87 12.84 12.84 900 +1.96(+18.01%)
Mar 17, 2017 10.88 10.88 10.88 0 +0.35(+3.32%)
Mar 14, 2017 10.53 10.53 10.53 50 +0.08(+0.77%)
Mar 02, 2017 10.45 10.45 10.45 0 -1.33(-11.29%)
Feb 21, 2017 11.78 11.78 11.78 0 +0.11(+0.94%)
Feb 17, 2017 11.67 11.67 11.67 0 +0.88(+8.16%)
Feb 13, 2017 10.79 10.79 10.79 0 +0.35(+3.35%)
Feb 08, 2017 10.44 10.44 10.44 0 +0.34(+3.37%)
Jan 31, 2017 10.10 10.10 10.10 0 +0.00(+0.00%)
Jan 30, 2017 10.10 10.10 10.10 10.10 800 +0.61(+6.43%)
Jan 11, 2017 9.490 9.490 9.490 0 +0.06(+0.64%)
Jan 05, 2017 9.430 9.430 9.430 0 +0.58(+6.55%)
Dec 29, 2016 8.850 8.850 8.850 0 +0.26(+3.03%)
Dec 27, 2016 8.590 8.590 8.590 0 +0.00(+0.00%)
Dec 21, 2016 8.590 8.590 8.590 0 -0.04(-0.46%)
Dec 16, 2016 8.630 8.630 8.630 0 -0.30(-3.36%)
Nov 29, 2016 8.930 8.930 8.930 0 +0.10(+1.13%)
Nov 28, 2016 8.830 8.830 8.830 8.830 1,000 +0.05(+0.57%)
Nov 16, 2016 8.780 8.780 8.780 0 +0.02(+0.23%)
Nov 09, 2016 8.760 8.760 8.760 0 -0.29(-3.20%)
Nov 07, 2016 9.050 9.050 9.050 0 +0.28(+3.19%)
Nov 04, 2016 8.770 8.820 8.770 8.770 1,606 -0.36(-3.94%)
Nov 03, 2016 9.130 9.130 9.130 9.130 200 -0.16(-1.72%)
Nov 01, 2016 9.290 9.290 9.290 0 -0.86(-8.47%)
Oct 21, 2016 10.15 10.15 10.15 0 +0.38(+3.89%)
Oct 18, 2016 9.770 9.770 9.770 0 +0.01(+0.10%)
Oct 14, 2016 9.760 9.760 9.760 0 +0.04(+0.41%)
Oct 13, 2016 9.720 9.720 9.720 9.720 14,187 -0.93(-8.73%)
Oct 03, 2016 10.65 10.65 10.65 10.65 0 +0.00(+0.00%)
Sep 30, 2016 10.65 10.65 10.65 10.65 0 +0.00(+0.00%)
Sep 29, 2016 10.65 10.65 10.65 10.65 0 +0.00(+0.00%)
Sep 28, 2016 10.65 10.65 10.65 10.65 30,054 +0.00(+0.00%)
Sep 27, 2016 10.65 10.65 10.65 10.65 0 +0.00(+0.00%)
Sep 22, 2016 10.65 10.65 10.65 0 +0.16(+1.53%)
Sep 21, 2016 10.49 10.49 10.49 10.49 520 -0.25(-2.33%)
Sep 20, 2016 10.74 10.74 10.74 10.74 500 -0.28(-2.54%)
Sep 09, 2016 11.02 11.02 11.02 0 -0.56(-4.84%)
Sep 08, 2016 11.58 11.58 11.58 11.58 2,010 +0.22(+1.94%)
Sep 07, 2016 11.36 11.36 11.36 11.36 520 -0.13(-1.13%)
Aug 31, 2016 11.49 11.49 11.49 0 -0.12(-1.03%)
Aug 30, 2016 11.62 11.62 11.57 11.61 2,550 +0.38(+3.38%)
Aug 29, 2016 11.22 11.23 11.22 11.23 3,500 +0.77(+7.35%)
Aug 26, 2016 10.46 10.46 10.46 10.46 400 +0.15(+1.47%)
Aug 25, 2016 10.31 10.31 10.31 10.31 2,564 -0.24(-2.27%)
Aug 23, 2016 10.55 10.55 10.55 0 +0.00(+0.00%)
Aug 22, 2016 10.45 10.55 10.45 10.55 1,800 +0.24(+2.33%)
Aug 16, 2016 10.31 10.31 10.31 15 +0.22(+2.17%)
Aug 15, 2016 10.11 10.12 10.09 10.09 1,687 +0.01(+0.11%)
Aug 12, 2016 9.890 10.08 9.890 10.08 1,932 +0.31(+3.17%)
Aug 08, 2016 9.770 9.770 9.770 0 +0.00(+0.00%)
Aug 05, 2016 9.630 9.770 9.630 9.770 1,600 +0.34(+3.61%)
Aug 04, 2016 9.430 9.430 9.430 9.430 800 +0.02(+0.21%)
Aug 03, 2016 9.410 9.410 9.410 9.410 650 +0.11(+1.18%)
Aug 01, 2016 9.300 9.300 9.300 0 -0.02(-0.21%)
Jul 29, 2016 9.260 9.320 9.260 9.320 3,572 +0.30(+3.38%)
Jul 27, 2016 9.015 9.015 9.015 0 +0.07(+0.73%)
Jul 25, 2016 8.950 8.950 8.950 27 -0.17(-1.86%)
Jul 22, 2016 8.940 9.120 8.940 9.120 979 +0.46(+5.31%)
Jul 19, 2016 8.660 8.660 8.660 0 +0.03(+0.35%)
Jul 18, 2016 8.630 8.630 8.630 8.630 3,980 -0.07(-0.80%)
Jul 15, 2016 8.700 8.700 8.700 8.700 800 +0.25(+2.96%)
Jun 30, 2016 8.450 8.450 8.450 0 +0.28(+3.40%)
Jun 28, 2016 8.172 8.172 8.172 0 -0.38(-4.42%)
Jun 23, 2016 8.550 8.550 8.550 0 -0.05(-0.58%)
Jun 21, 2016 8.600 8.600 8.600 0 +0.10(+1.18%)
Jun 20, 2016 8.500 8.500 8.500 8.500 1,000 +0.40(+4.94%)
Jun 14, 2016 8.100 8.100 8.100 0 +0.03(+0.37%)
Jun 10, 2016 8.070 8.070 8.070 0 -0.49(-5.72%)
Jun 08, 2016 8.560 8.560 8.560 0 -0.10(-1.15%)
Jun 07, 2016 8.660 8.660 8.660 8.660 650 +0.29(+3.46%)
Jun 03, 2016 8.370 8.370 8.370 0 +0.12(+1.45%)
Jun 02, 2016 8.250 8.250 8.250 8.250 988 +0.15(+1.85%)
Jun 01, 2016 8.100 8.100 8.100 8.100 800 +0.07(+0.87%)
May 31, 2016 8.030 8.030 8.030 8.030 531 +0.51(+6.78%)
May 26, 2016 7.520 7.520 7.520 0 -0.37(-4.69%)
May 25, 2016 7.790 7.890 7.790 7.890 1,443 +0.24(+3.14%)
May 23, 2016 7.650 7.650 7.650 30 -0.08(-1.02%)
May 20, 2016 7.748 7.810 7.729 7.729 1,978 +0.01(+0.12%)
May 17, 2016 7.720 7.720 7.720 0 +0.03(+0.39%)
May 16, 2016 7.690 7.690 7.690 7.690 21,654 +0.72(+10.33%)
May 10, 2016 6.970 6.970 6.970 0 +0.04(+0.58%)
May 09, 2016 6.930 6.930 6.930 6.930 2,000 +0.30(+4.52%)
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.