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 (%)
May 31, 2013 5.690 5.690 5.690 5.690 0 +0.04(+0.71%)
May 29, 2013 5.650 5.650 5.650 0 -0.07(-1.22%)
May 28, 2013 5.750 5.750 5.720 5.720 2,250 +0.22(+4.00%)
May 24, 2013 5.390 5.530 5.390 5.500 1,800 +0.11(+2.04%)
May 23, 2013 5.380 5.390 5.320 5.390 119,126 -0.26(-4.60%)
May 21, 2013 5.650 5.650 5.650 500 -0.14(-2.42%)
May 20, 2013 5.790 5.790 5.790 5.790 800 +0.05(+0.87%)
May 17, 2013 5.740 5.740 5.740 5.740 6,950 +0.04(+0.70%)
May 16, 2013 5.720 5.720 5.700 5.700 4,965 +0.11(+1.97%)
May 15, 2013 5.590 5.590 5.590 5.590 1,000 +0.47(+9.18%)
May 09, 2013 5.120 5.120 5.120 5.120 0 +0.13(+2.61%)
May 08, 2013 4.990 4.990 4.990 4.990 1,400 +0.02(+0.40%)
May 07, 2013 4.950 4.970 4.950 4.970 2,200 +0.06(+1.22%)
May 06, 2013 4.910 4.910 4.910 4.910 1,000 -0.04(-0.81%)
May 03, 2013 4.890 4.950 4.890 4.950 3,000 +0.04(+0.81%)
May 02, 2013 4.870 4.910 4.870 4.910 8,250 +0.05(+1.03%)
May 01, 2013 4.860 4.860 4.860 4.860 1,000 -0.06(-1.22%)
Apr 30, 2013 4.866 4.920 4.866 4.920 1,900 +0.08(+1.74%)
Apr 29, 2013 4.770 4.850 4.770 4.836 2,500 +0.23(+4.90%)
Apr 25, 2013 4.610 4.610 4.610 4.610 0 -0.07(-1.50%)
Apr 23, 2013 4.680 4.680 4.680 4.680 0 +0.02(+0.43%)
Apr 22, 2013 4.570 4.660 4.570 4.660 860 +0.10(+2.19%)
Apr 19, 2013 4.570 4.570 4.550 4.560 16,700 -0.18(-3.80%)
Apr 18, 2013 4.800 4.800 4.690 4.740 4,050 -0.11(-2.27%)
Apr 17, 2013 4.960 4.960 4.850 4.850 500 -0.19(-3.77%)
Apr 16, 2013 5.040 5.040 5.040 5.040 100 +0.04(+0.80%)
Apr 15, 2013 5.000 5.000 5.000 5.000 850 +0.10(+2.04%)
Apr 12, 2013 4.900 4.900 4.900 4.900 800 +0.00(+0.00%)
Apr 11, 2013 4.910 4.910 4.900 4.900 4,900 -0.15(-2.97%)
Apr 10, 2013 4.860 5.050 4.860 5.050 1,200 +0.25(+5.21%)
Apr 09, 2013 4.820 4.820 4.800 4.800 5,100 -0.04(-0.83%)
Apr 08, 2013 4.840 4.840 4.820 4.840 1,150 +0.20(+4.31%)
Apr 05, 2013 4.710 4.710 4.640 4.640 16,490 -0.10(-2.11%)
Apr 03, 2013 4.740 4.740 4.740 0 +0.05(+1.07%)
Apr 02, 2013 4.770 4.780 4.690 4.690 22,250 -0.10(-2.09%)
Apr 01, 2013 4.860 4.860 4.750 4.790 24,118 -0.07(-1.44%)
Mar 28, 2013 4.860 4.870 4.830 4.860 101,720 +0.51(+11.72%)
Mar 26, 2013 4.350 4.350 4.350 0 +0.15(+3.57%)
Mar 25, 2013 4.200 4.200 4.200 4.200 3,000 +0.02(+0.48%)
Mar 22, 2013 4.172 4.180 4.172 4.180 9,500 +0.22(+5.56%)
Mar 21, 2013 3.970 3.970 3.960 3.960 2,100 -0.16(-3.88%)
Mar 20, 2013 4.090 4.200 4.090 4.120 1,495 +0.13(+3.26%)
Mar 19, 2013 3.970 4.000 3.970 3.990 8,500 -0.01(-0.25%)
Mar 18, 2013 4.000 4.000 4.000 4.000 1,000 +0.03(+0.76%)
Mar 15, 2013 3.970 3.970 3.970 3.970 1,000 -0.09(-2.22%)
Mar 14, 2013 4.050 4.060 4.040 4.060 10,100 +0.03(+0.69%)
Mar 13, 2013 4.070 4.070 4.032 4.032 1,583 -0.13(-3.08%)
Mar 07, 2013 4.160 4.160 4.160 0 -0.03(-0.72%)
Mar 04, 2013 4.190 4.190 4.190 0 -0.06(-1.41%)
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.