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 26, 2018 14.47 14.47 14.47 200 -0.47(-3.18%)
Apr 24, 2018 14.95 14.95 14.95 0 -0.00(-0.00%)
Apr 23, 2018 14.95 14.95 14.95 14.95 650 -1.47(-8.95%)
Apr 19, 2018 16.42 16.42 16.42 0 -0.22(-1.32%)
Apr 18, 2018 16.64 16.64 16.64 16.64 25,200 -0.36(-2.12%)
Apr 17, 2018 17.00 17.00 17.00 17.00 1,000 -1.17(-6.44%)
Apr 11, 2018 18.17 18.17 18.17 0 +0.75(+4.31%)
Apr 09, 2018 17.42 17.42 17.42 0 +0.00(+0.00%)
Apr 06, 2018 17.42 17.42 17.42 17.42 308 +0.42(+2.47%)
Apr 05, 2018 17.00 17.00 17.00 17.00 600 -0.46(-2.63%)
Apr 04, 2018 17.43 17.46 17.43 17.46 500 -0.35(-1.97%)
Apr 02, 2018 17.81 17.81 17.81 0 -0.21(-1.17%)
Mar 29, 2018 18.02 18.02 18.02 0 -0.15(-0.83%)
Mar 28, 2018 18.17 18.17 18.17 18.17 105 -1.19(-6.15%)
Mar 27, 2018 19.60 19.60 19.36 19.36 26,000 +1.01(+5.50%)
Mar 23, 2018 18.35 18.35 18.35 0 -1.04(-5.36%)
Mar 22, 2018 19.39 19.39 19.39 19.39 300 -0.71(-3.53%)
Mar 20, 2018 20.10 20.10 20.10 0 +0.30(+1.52%)
Mar 16, 2018 19.80 19.80 19.80 10 -0.24(-1.20%)
Mar 14, 2018 20.04 20.04 20.04 0 -0.16(-0.79%)
Mar 12, 2018 20.20 20.20 20.20 35 +0.12(+0.60%)
Mar 09, 2018 20.08 20.08 20.08 20.08 375 +0.42(+2.14%)
Mar 06, 2018 19.66 19.66 19.66 1 +0.39(+2.02%)
Mar 02, 2018 19.27 19.27 19.27 0 +0.15(+0.78%)
Mar 01, 2018 19.73 19.73 19.12 19.12 200 -0.62(-3.14%)
Feb 23, 2018 19.74 19.74 19.74 0 -0.55(-2.71%)
Feb 20, 2018 20.29 20.29 20.29 17 +1.07(+5.57%)
Feb 14, 2018 19.22 19.22 19.22 0 +0.52(+2.78%)
Feb 13, 2018 18.68 18.70 18.68 18.70 450 +0.62(+3.45%)
Feb 12, 2018 18.08 18.08 18.08 18.08 185 +0.21(+1.16%)
Feb 09, 2018 18.56 18.56 17.87 17.87 572 +0.02(+0.11%)
Feb 08, 2018 17.85 17.85 17.85 17.85 600 -0.22(-1.24%)
Feb 07, 2018 17.45 17.45 17.45 18.07 100 +0.96(+5.62%)
Feb 06, 2018 17.11 17.11 17.11 17.11 35,129 -1.57(-8.38%)
Feb 05, 2018 18.43 18.68 18.43 18.68 336 +0.93(+5.24%)
Feb 02, 2018 17.75 17.75 17.75 17.75 2,097 +0.92(+5.47%)
Jan 31, 2018 16.83 16.83 16.83 0 +0.33(+2.00%)
Jan 30, 2018 16.23 16.52 16.23 16.50 2,014 -0.06(-0.36%)
Jan 29, 2018 16.93 16.93 16.56 16.56 1,377 -0.72(-4.17%)
Jan 26, 2018 17.24 17.28 17.24 17.28 630 +0.13(+0.76%)
Jan 24, 2018 17.15 17.15 17.15 5 -0.26(-1.49%)
Jan 23, 2018 17.70 17.70 17.41 17.41 1,966 -0.29(-1.62%)
Jan 22, 2018 18.00 18.00 17.66 17.70 804 +0.42(+2.43%)
Jan 19, 2018 17.27 17.28 17.27 17.28 845 +0.16(+0.94%)
Jan 18, 2018 17.12 17.12 17.11 17.12 677 -0.72(-4.04%)
Jan 17, 2018 17.83 17.84 17.83 17.84 3,037 -0.26(-1.45%)
Jan 16, 2018 19.00 19.00 18.10 347 -0.90(-4.74%)
Jan 12, 2018 19.00 19.00 19.00 347 +0.10(+0.54%)
Jan 11, 2018 18.89 18.90 18.89 18.90 2,128 +0.88(+4.89%)
Jan 10, 2018 17.94 18.09 17.92 18.02 5,440 -0.70(-3.76%)
Jan 09, 2018 18.50 18.72 18.50 18.72 1,726 -0.23(-1.21%)
Jan 08, 2018 19.09 19.09 18.61 18.95 1,145 -0.08(-0.42%)
Jan 04, 2018 19.03 19.03 19.03 20 -0.37(-1.91%)
Jan 03, 2018 19.72 19.72 19.40 19.40 521 -0.35(-1.77%)
Jan 02, 2018 19.28 19.75 19.28 19.75 1,650 +1.80(+10.03%)
Dec 29, 2017 17.95 17.95 17.95 0 -0.06(-0.33%)
Dec 28, 2017 18.01 18.01 18.01 18.01 600 +0.54(+3.09%)
Dec 27, 2017 17.92 17.92 17.47 17.47 862 -0.67(-3.69%)
Dec 26, 2017 18.14 18.14 18.14 18.14 400 +0.03(+0.17%)
Dec 21, 2017 18.11 18.11 18.11 0 +0.38(+2.14%)
Dec 20, 2017 17.73 17.73 17.73 17.73 10,175 -0.14(-0.78%)
Dec 19, 2017 17.87 17.87 17.87 17.87 500 +0.43(+2.49%)
Dec 18, 2017 17.42 17.44 17.42 17.44 750 -0.48(-2.66%)
Dec 15, 2017 17.91 17.91 17.91 17.91 140 -0.02(-0.09%)
Dec 14, 2017 18.02 18.24 17.78 17.93 15,378 -0.65(-3.50%)
Dec 13, 2017 18.81 18.81 18.58 18.58 1,200 -0.44(-2.31%)
Dec 12, 2017 19.10 19.10 19.02 19.02 13,344 -0.06(-0.31%)
Dec 08, 2017 19.08 19.08 19.08 0 +0.88(+4.84%)
Dec 07, 2017 18.14 18.43 18.14 18.20 25,830 +0.54(+3.06%)
Dec 06, 2017 18.43 18.43 17.66 17.66 1,325 -1.41(-7.41%)
Dec 05, 2017 19.43 19.43 19.07 19.07 1,361 -0.43(-2.18%)
Dec 04, 2017 19.43 19.72 19.43 19.50 2,312 -0.69(-3.42%)
Dec 01, 2017 20.19 20.19 20.19 20.19 400 -0.11(-0.56%)
Nov 30, 2017 20.49 20.49 20.30 20.30 1,436 -1.34(-6.17%)
Nov 29, 2017 21.64 21.64 21.64 21.64 245 -0.75(-3.35%)
Nov 28, 2017 22.39 22.39 22.37 22.39 2,120 +1.21(+5.69%)
Nov 27, 2017 21.43 21.43 20.99 21.18 2,533 -1.42(-6.26%)
Nov 22, 2017 22.60 22.60 22.60 0 -0.51(-2.21%)
Nov 21, 2017 23.13 23.16 23.00 23.11 5,310 +0.61(+2.69%)
Nov 20, 2017 22.62 22.62 22.32 22.50 4,483 +0.18(+0.83%)
Nov 17, 2017 22.32 22.32 22.32 22.32 197 +0.02(+0.08%)
Nov 14, 2017 22.30 22.30 22.30 20,078 -1.15(-4.89%)
Nov 13, 2017 21.74 23.45 21.74 23.45 1,345 +3.28(+16.25%)
Nov 07, 2017 20.17 20.17 20.17 0 +2.17(+12.07%)
Nov 03, 2017 18.00 18.00 18.00 20,000 -0.45(-2.44%)
Nov 02, 2017 18.45 18.45 18.45 18.45 200 -0.19(-1.02%)
Nov 01, 2017 18.64 18.64 18.64 18.64 219 +0.89(+5.03%)
Oct 27, 2017 17.75 17.75 17.75 0 +0.47(+2.71%)
Oct 25, 2017 17.28 17.28 17.28 0 -0.37(-2.10%)
Oct 24, 2017 17.65 17.65 17.65 17.65 100 -0.10(-0.56%)
Oct 13, 2017 17.75 17.75 17.75 0 +0.65(+3.80%)
Oct 12, 2017 17.10 17.10 17.10 17.10 167 +0.05(+0.29%)
Oct 11, 2017 17.05 17.05 17.05 17.05 250 +0.05(+0.29%)
Oct 10, 2017 17.03 17.03 17.00 17.00 700 +0.11(+0.65%)
Oct 09, 2017 16.89 16.89 16.89 16.89 25,450 -0.59(-3.38%)
Oct 03, 2017 17.48 17.48 17.48 0 +0.63(+3.74%)
Oct 02, 2017 17.14 17.14 16.85 16.85 1,200 -0.33(-1.94%)
Sep 27, 2017 17.18 17.18 17.18 50 +0.97(+5.98%)
Sep 25, 2017 16.21 16.21 16.21 20,000 -1.39(-7.89%)
Sep 22, 2017 17.60 17.60 17.60 17.60 200 -0.69(-3.77%)
Sep 20, 2017 18.29 18.29 18.29 25 -0.06(-0.33%)
Sep 19, 2017 17.88 18.35 17.88 18.35 650 -0.05(-0.27%)
Sep 18, 2017 18.40 18.40 18.40 18.40 560 +0.20(+1.10%)
Sep 14, 2017 18.20 18.20 18.20 0 -0.10(-0.55%)
Sep 13, 2017 18.20 18.45 18.20 18.30 2,600 +0.70(+3.98%)
Sep 08, 2017 17.60 17.60 17.60 0 -0.36(-2.00%)
Sep 07, 2017 17.71 17.96 17.71 17.96 508 +0.25(+1.41%)
Sep 05, 2017 17.71 17.71 17.71 0 -0.74(-4.01%)
Aug 30, 2017 18.45 18.45 18.45 10 +3.99(+27.61%)
Aug 18, 2017 14.46 14.46 14.46 90 -0.37(-2.51%)
Aug 16, 2017 14.83 14.83 14.83 0 -0.15(-1.00%)
Aug 15, 2017 14.98 14.98 14.98 14.98 200 +0.49(+3.38%)
Aug 14, 2017 14.49 14.49 14.49 14.49 1,300 +0.68(+4.93%)
Aug 03, 2017 13.81 13.81 13.81 100 +0.43(+3.21%)
Jul 27, 2017 13.38 13.38 13.38 0 -0.52(-3.74%)
Jul 14, 2017 13.90 13.90 13.90 0 +0.30(+2.21%)
Jul 12, 2017 13.60 13.60 13.60 0 +1.15(+9.24%)
Jul 03, 2017 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Jun 26, 2017 12.45 12.45 12.45 0 +0.24(+1.97%)
Jun 23, 2017 12.21 12.21 12.21 12.21 100 -0.01(-0.08%)
Jun 20, 2017 12.22 12.22 12.22 0 -0.30(-2.44%)
Jun 13, 2017 12.53 12.53 12.53 5 +0.43(+3.51%)
Jun 12, 2017 12.50 12.50 12.10 12.10 1,100 -0.65(-5.10%)
Jun 09, 2017 12.75 12.75 12.75 12.75 103 +0.31(+2.49%)
Jun 08, 2017 12.39 12.44 12.39 12.44 300 +0.47(+3.93%)
Jun 07, 2017 11.70 11.97 11.70 11.97 19,700 +2.07(+20.91%)
Jun 05, 2017 9.900 9.900 9.900 0 -0.06(-0.60%)
Jun 02, 2017 9.960 9.960 9.960 9.960 1,000 +0.01(+0.10%)
May 30, 2017 9.950 9.950 9.950 0 +0.05(+0.51%)
May 26, 2017 9.900 9.900 9.900 9.900 1,000 -0.05(-0.50%)
May 23, 2017 9.950 9.950 9.950 0 -0.15(-1.49%)
May 22, 2017 10.00 10.10 10.00 10.10 1,147 -1.01(-9.09%)
May 18, 2017 11.11 11.11 11.11 0 -0.35(-3.08%)
May 16, 2017 11.46 11.46 11.46 0 -0.34(-2.86%)
May 15, 2017 11.80 11.80 11.80 11.80 834 -0.20(-1.66%)
May 12, 2017 12.30 12.30 12.00 12.00 1,607 -0.72(-5.65%)
May 11, 2017 12.86 12.92 12.72 12.72 2,563 -1.50(-10.57%)
May 04, 2017 14.22 14.22 14.22 0 -0.53(-3.59%)
May 03, 2017 14.75 14.75 14.75 14.75 166 +0.00(+0.00%)
May 02, 2017 14.75 14.75 14.75 14.75 150 +0.10(+0.68%)
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.