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

Ata Creativity Global ADR (NQ: AACG )

0.9485 +0.0485 (+5.39%)
Streaming Delayed Price Updated: 3:32 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 (%)
May 29, 2020 0.9499 0.9500 0.8969 0.9000 6,200 -0.04(-3.78%)
May 28, 2020 0.9200 0.9500 0.9199 0.9354 10,130 +0.04(+4.29%)
May 27, 2020 0.8900 0.9300 0.8850 0.8969 10,126 -0.00(-0.33%)
May 26, 2020 0.8800 0.9000 0.8798 0.8999 8,038 +0.07(+7.91%)
May 22, 2020 0.9000 0.9000 0.8318 0.8339 8,500 -0.07(-7.34%)
May 21, 2020 0.9600 0.9600 0.8800 0.9000 37,675 +0.11(+14.50%)
May 20, 2020 0.7210 0.8439 0.7210 0.7860 25,971 +0.02(+2.92%)
May 19, 2020 0.8000 0.8000 0.7085 0.7637 19,482 +0.05(+6.81%)
May 18, 2020 0.7100 0.7612 0.6900 0.7150 23,242 +0.00(+0.20%)
May 15, 2020 0.8200 0.8500 0.7000 0.7136 32,700 -0.01(-0.89%)
May 14, 2020 0.7600 0.7600 0.7100 0.7200 12,850 -0.04(-5.25%)
May 13, 2020 0.7000 0.7615 0.7000 0.7599 25,566 +0.05(+7.03%)
May 12, 2020 0.7200 0.7900 0.7000 0.7100 7,913 -0.05(-6.58%)
May 11, 2020 0.7900 0.8000 0.7100 0.7600 16,550 +0.01(+1.35%)
May 08, 2020 0.8000 0.8000 0.7400 0.7499 12,700 -0.05(-6.26%)
May 07, 2020 0.8000 0.8000 0.7500 0.8000 12,030 +0.05(+6.67%)
May 06, 2020 0.7000 0.7920 0.7000 0.7500 25,276 +0.03(+4.75%)
May 05, 2020 0.7000 0.7400 0.6500 0.7160 9,746 +0.01(+0.85%)
May 04, 2020 0.7400 0.7400 0.7000 0.7100 11,266 -0.03(-4.05%)
May 01, 2020 0.8000 0.8000 0.6500 0.7400 33,000 +0.02(+2.27%)
Apr 30, 2020 0.7570 0.7570 0.7200 0.7236 10,694 +0.00(+0.50%)
Apr 29, 2020 0.7400 0.7420 0.7100 0.7200 17,195 -0.03(-3.73%)
Apr 28, 2020 0.6943 0.7480 0.6941 0.7479 20,176 +0.07(+11.13%)
Apr 27, 2020 0.7500 0.7877 0.6120 0.6730 62,808 -0.08(-10.27%)
Apr 24, 2020 0.8102 0.8102 0.7500 0.7500 7,100 +0.01(+1.35%)
Apr 23, 2020 0.7768 0.7780 0.7350 0.7400 3,908 -0.02(-3.14%)
Apr 22, 2020 0.7700 0.7799 0.7500 0.7640 16,506 -0.01(-0.80%)
Apr 21, 2020 0.7800 0.7801 0.7020 0.7702 10,304 -0.06(-7.20%)
Apr 20, 2020 0.8300 0.8500 0.8300 0.8300 3,009 -0.01(-1.10%)
Apr 17, 2020 0.8300 0.8600 0.8200 0.8392 7,500 -0.01(-1.25%)
Apr 16, 2020 0.8650 0.8650 0.8200 0.8498 8,238 -0.01(-1.30%)
Apr 15, 2020 0.8200 0.8610 0.8200 0.8610 2,715 +0.04(+4.74%)
Apr 14, 2020 0.8300 0.8900 0.8220 0.8220 9,145 +0.00(+0.00%)
Apr 13, 2020 0.8201 0.8552 0.8200 0.8220 5,737 -0.03(-3.29%)
Apr 09, 2020 0.8760 0.9085 0.8000 0.8500 22,200 -0.03(-2.89%)
Apr 08, 2020 0.9001 0.9001 0.8200 0.8753 14,167 -0.02(-2.74%)
Apr 07, 2020 0.9500 0.9500 0.8000 0.9000 19,112 -0.05(-4.77%)
Apr 06, 2020 0.9500 0.9500 0.9356 0.9451 3,532 -0.00(-0.36%)
Apr 03, 2020 0.9484 0.9485 0.9484 0.9485 600 +0.02(+2.60%)
Apr 02, 2020 0.9485 0.9485 0.9050 0.9245 5,156 -0.02(-2.53%)
Apr 01, 2020 0.9480 1.010 0.9400 0.9485 1,883 +0.00(+0.05%)
Mar 31, 2020 0.9000 0.9500 0.9000 0.9480 8,266 -0.00(-0.47%)
Mar 30, 2020 0.8800 0.9988 0.8800 0.9525 6,499 -0.01(-1.19%)
Mar 27, 2020 1.020 1.020 0.9501 0.9640 4,200 -0.04(-3.60%)
Mar 26, 2020 0.9500 1.000 0.9000 1.000 10,984 +0.09(+9.89%)
Mar 25, 2020 0.8100 0.9600 0.8000 0.9100 8,775 +0.05(+5.43%)
Mar 24, 2020 0.8600 1.060 0.7500 0.8631 6,528 +0.02(+2.75%)
Mar 23, 2020 0.9000 0.9045 0.8000 0.8400 9,018 -0.06(-6.67%)
Mar 20, 2020 0.7500 1.100 0.7500 0.9000 9,100 +0.17(+22.45%)
Mar 19, 2020 0.7200 0.7577 0.7000 0.7350 7,828 +0.01(+0.95%)
Mar 18, 2020 0.9300 0.9300 0.7000 0.7281 23,639 -0.18(-19.99%)
Mar 17, 2020 0.9000 0.9300 0.8500 0.9100 20,252 +0.06(+7.06%)
Mar 16, 2020 0.8500 0.9100 0.8500 0.8500 16,221 -0.01(-0.58%)
Mar 13, 2020 0.9000 0.9704 0.8550 0.8550 16,300 -0.04(-4.76%)
Mar 12, 2020 0.9600 1.000 0.8977 0.8977 35,721 -0.06(-6.49%)
Mar 11, 2020 0.9600 0.9730 0.9600 0.9600 35,567 -0.02(-2.04%)
Mar 10, 2020 0.9800 1.015 0.9600 0.9800 9,133 +0.01(+1.03%)
Mar 09, 2020 1.000 1.035 0.9700 0.9700 23,688 -0.03(-3.00%)
Mar 06, 2020 0.9600 1.010 0.9600 1.000 8,900 +0.04(+3.84%)
Mar 05, 2020 1.000 1.000 0.9600 0.9630 2,613 -0.04(-3.70%)
Mar 04, 2020 0.9700 1.076 0.9600 1.000 23,757 +0.02(+1.96%)
Mar 03, 2020 0.9900 1.008 0.9700 0.9808 40,794 -0.00(-0.33%)
Mar 02, 2020 1.000 1.000 0.9808 0.9840 13,454 -0.05(-4.46%)
Feb 28, 2020 1.060 1.070 0.9500 1.030 45,900 -0.03(-2.66%)
Feb 27, 2020 1.130 1.131 1.050 1.058 35,284 -0.07(-6.01%)
Feb 26, 2020 1.180 1.180 1.050 1.126 24,556 -0.01(-1.25%)
Feb 25, 2020 1.050 1.240 1.050 1.140 87,109 +0.09(+8.56%)
Feb 24, 2020 1.060 1.165 1.020 1.050 36,144 -0.06(-5.40%)
Feb 21, 2020 1.220 1.220 1.110 1.110 17,500 -0.13(-10.48%)
Feb 20, 2020 1.220 1.300 1.170 1.240 29,329 +0.07(+5.98%)
Feb 19, 2020 1.300 1.320 1.100 1.170 29,248 -0.12(-9.30%)
Feb 18, 2020 1.170 1.620 1.170 1.290 71,709 +0.14(+12.17%)
Feb 14, 2020 1.100 1.235 1.057 1.150 77,000 +0.05(+4.55%)
Feb 13, 2020 1.044 1.110 1.044 1.100 7,586 +0.05(+4.74%)
Feb 12, 2020 1.030 1.050 1.030 1.050 9,540 -0.03(-2.76%)
Feb 11, 2020 1.110 1.110 1.040 1.080 10,738 -0.02(-1.89%)
Feb 10, 2020 1.040 1.123 1.040 1.101 19,361 +0.07(+6.36%)
Feb 07, 2020 1.130 1.143 1.035 1.035 11,800 -0.10(-9.21%)
Feb 06, 2020 1.160 1.160 1.130 1.140 12,885 -0.02(-1.30%)
Feb 05, 2020 1.160 1.160 1.150 1.155 7,109 +0.01(+0.43%)
Feb 04, 2020 1.160 1.170 1.150 1.150 3,660 -0.01(-0.86%)
Feb 03, 2020 1.160 1.186 1.150 1.160 12,660 +0.00(+0.27%)
Jan 31, 2020 1.150 1.220 1.150 1.157 11,500 -0.00(-0.29%)
Jan 30, 2020 1.160 1.240 1.154 1.160 6,980 +0.00(+0.03%)
Jan 29, 2020 1.210 1.260 1.138 1.160 18,070 -0.10(-7.94%)
Jan 28, 2020 1.330 1.340 1.210 1.260 33,281 -0.05(-3.82%)
Jan 27, 2020 1.340 1.373 1.250 1.310 9,179 -0.05(-3.68%)
Jan 24, 2020 1.470 1.470 1.350 1.360 34,500 -0.08(-5.56%)
Jan 23, 2020 1.480 1.480 1.410 1.440 3,637 -0.09(-5.88%)
Jan 22, 2020 1.490 1.550 1.440 1.530 26,244 +0.12(+8.51%)
Jan 21, 2020 1.410 1.470 1.410 1.410 7,324 +0.01(+0.71%)
Jan 17, 2020 1.670 1.670 1.400 1.400 51,900 -0.23(-14.11%)
Jan 16, 2020 1.690 1.720 1.630 1.630 17,118 +0.02(+1.05%)
Jan 15, 2020 1.544 1.798 1.544 1.613 51,009 +0.07(+4.74%)
Jan 14, 2020 1.510 1.550 1.500 1.540 5,120 +0.02(+1.32%)
Jan 13, 2020 1.520 1.700 1.417 1.520 27,865 +0.04(+3.02%)
Jan 10, 2020 1.450 1.523 1.410 1.475 35,700 +0.02(+1.63%)
Jan 09, 2020 1.570 1.631 1.430 1.452 27,265 -0.06(-3.85%)
Jan 08, 2020 1.410 1.580 1.360 1.510 90,875 +0.08(+5.59%)
Jan 07, 2020 1.390 1.440 1.360 1.430 13,696 +0.00(+0.00%)
Jan 06, 2020 1.510 1.510 1.360 1.430 18,687 -0.04(-2.96%)
Jan 03, 2020 1.357 1.489 1.357 1.474 42,000 +0.12(+9.16%)
Jan 02, 2020 1.350 1.380 1.350 1.350 4,331 -0.01(-0.80%)
Dec 31, 2019 1.370 1.410 1.361 1.361 10,800 -0.02(-1.38%)
Dec 30, 2019 1.400 1.400 1.370 1.380 44,503 -0.02(-1.43%)
Dec 27, 2019 1.450 1.450 1.400 1.400 9,600 -0.07(-5.00%)
Dec 26, 2019 1.470 1.484 1.450 1.474 6,194 +0.04(+3.06%)
Dec 24, 2019 1.450 1.450 1.410 1.430 8,700 -0.06(-4.34%)
Dec 23, 2019 1.440 1.520 1.400 1.495 12,356 -0.01(-0.84%)
Dec 20, 2019 1.505 1.580 1.500 1.508 8,800 -0.08(-4.93%)
Dec 19, 2019 1.506 1.680 1.506 1.586 26,131 -0.00(-0.28%)
Dec 18, 2019 1.470 1.810 1.440 1.590 150,524 +0.16(+11.12%)
Dec 17, 2019 1.500 1.500 1.350 1.431 4,493 -0.07(-4.61%)
Dec 16, 2019 1.450 1.520 1.450 1.500 12,259 +0.08(+5.77%)
Dec 13, 2019 1.380 1.422 1.370 1.418 25,900 +0.06(+4.28%)
Dec 12, 2019 1.470 1.480 1.350 1.360 18,498 -0.12(-8.40%)
Dec 11, 2019 1.520 1.520 1.459 1.485 10,201 -0.07(-4.43%)
Dec 10, 2019 1.590 1.610 1.538 1.554 6,191 -0.06(-3.89%)
Dec 09, 2019 1.620 1.655 1.616 1.616 5,350 -0.03(-1.98%)
Dec 06, 2019 1.720 1.720 1.600 1.649 12,000 -0.05(-3.15%)
Dec 05, 2019 1.730 1.730 1.660 1.703 5,390 -0.06(-3.26%)
Dec 04, 2019 1.760 1.785 1.742 1.760 2,032 +0.02(+0.94%)
Dec 03, 2019 1.800 1.800 1.744 1.744 3,247 -0.07(-4.00%)
Dec 02, 2019 1.800 1.849 1.800 1.816 5,442 +0.01(+0.65%)
Nov 29, 2019 1.813 1.813 1.805 1.805 900 +0.00(+0.26%)
Nov 27, 2019 1.800 1.845 1.800 1.800 10,000 -0.01(-0.63%)
Nov 26, 2019 1.800 1.840 1.800 1.812 10,715 +0.02(+1.20%)
Nov 25, 2019 1.880 1.880 1.750 1.790 12,951 -0.09(-4.79%)
Nov 22, 2019 1.850 1.880 1.680 1.880 17,600 +0.03(+1.57%)
Nov 21, 2019 1.810 1.870 1.751 1.851 59,706 +0.08(+4.61%)
Nov 20, 2019 1.750 1.772 1.679 1.770 10,792 +0.03(+1.70%)
Nov 19, 2019 1.700 1.740 1.700 1.740 6,022 +0.07(+3.99%)
Nov 18, 2019 1.689 1.700 1.650 1.673 8,140 -0.03(-1.58%)
Nov 15, 2019 1.730 1.730 1.700 1.700 9,900 -0.03(-1.82%)
Nov 14, 2019 1.710 1.740 1.710 1.732 9,441 +0.02(+1.26%)
Nov 13, 2019 1.710 1.710 1.710 1.710 353 +0.01(+0.59%)
Nov 12, 2019 1.710 1.720 1.700 1.700 8,057 -0.02(-1.16%)
Nov 11, 2019 1.720 1.720 1.720 1.720 761 -0.01(-0.58%)
Nov 08, 2019 1.749 1.749 1.710 1.730 12,400 +0.01(+0.58%)
Nov 07, 2019 1.746 1.752 1.720 1.720 10,352 +0.00(+0.12%)
Nov 06, 2019 1.750 1.750 1.700 1.718 3,088 -0.02(-1.26%)
Nov 05, 2019 1.740 1.780 1.740 1.740 5,761 +0.00(+0.00%)
Nov 04, 2019 1.770 1.815 1.734 1.740 5,999 -0.03(-1.69%)
Nov 01, 2019 1.810 1.890 1.769 1.770 3,700 -0.01(-0.56%)
Oct 31, 2019 1.750 1.780 1.750 1.780 3,997 -0.01(-0.51%)
Oct 30, 2019 1.710 1.790 1.710 1.789 16,594 +0.04(+2.24%)
Oct 29, 2019 1.780 1.800 1.679 1.750 18,711 -0.04(-2.23%)
Oct 28, 2019 1.880 1.880 1.790 1.790 7,768 -0.08(-4.28%)
Oct 25, 2019 1.790 1.870 1.790 1.870 18,300 +0.04(+2.19%)
Oct 24, 2019 1.820 1.870 1.800 1.830 7,422 +0.00(+0.01%)
Oct 23, 2019 1.760 1.858 1.760 1.830 6,539 +0.05(+2.80%)
Oct 22, 2019 1.790 1.820 1.780 1.780 24,814 -0.04(-2.20%)
Oct 21, 2019 1.750 1.887 1.750 1.820 15,735 +0.05(+2.82%)
Oct 18, 2019 1.850 1.850 1.769 1.770 12,800 -0.07(-3.80%)
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.