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 Acoustic Tec ADR (OP: AACAY )

3.000 -0.060 (-1.96%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 24, 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, 2023 1.990 1.990 1.980 1.980 8,663 -0.01(-0.25%)
May 30, 2023 1.990 1.990 1.980 1.985 2,160 -0.08(-4.11%)
May 26, 2023 2.020 2.085 2.020 2.070 4,208 +0.02(+1.17%)
May 25, 2023 2.075 2.075 2.040 2.046 10,700 -0.02(-1.16%)
May 24, 2023 2.070 2.070 2.070 2.070 1,850 -0.04(-1.92%)
May 23, 2023 2.125 2.125 2.111 2.111 2,253 -0.05(-2.29%)
May 22, 2023 2.150 2.160 2.150 2.160 1,869 +0.01(+0.47%)
May 19, 2023 2.230 2.320 2.145 2.150 9,174 +0.02(+0.94%)
May 18, 2023 2.125 2.130 2.111 2.130 25,971 +0.05(+2.40%)
May 17, 2023 2.085 2.090 2.070 2.080 4,078 +0.00(+0.00%)
May 16, 2023 2.082 2.110 2.080 2.080 4,751 -0.01(-0.48%)
May 15, 2023 2.100 2.100 2.090 2.090 1,807 -0.01(-0.24%)
May 12, 2023 2.095 2.095 2.080 2.095 1,088 -0.06(-2.78%)
May 11, 2023 2.120 2.155 2.120 2.155 12,646 +0.02(+1.17%)
May 10, 2023 2.140 2.150 2.130 2.130 5,191 +0.02(+1.19%)
May 09, 2023 2.100 2.105 2.100 2.105 3,668 +0.02(+0.84%)
May 08, 2023 2.120 2.120 2.080 2.087 3,660 -0.00(-0.12%)
May 05, 2023 2.050 2.105 2.050 2.090 15,643 +0.04(+1.95%)
May 04, 2023 2.070 2.070 2.050 2.050 3,336 -0.00(-0.01%)
May 03, 2023 2.050 2.075 2.050 2.050 3,317 +0.01(+0.50%)
May 02, 2023 2.030 2.040 2.010 2.040 14,717 -0.01(-0.49%)
May 01, 2023 2.079 2.080 2.050 2.050 15,439 -0.01(-0.24%)
Apr 28, 2023 2.030 2.068 2.030 2.055 14,216 +0.03(+1.23%)
Apr 27, 2023 2.018 2.035 2.018 2.030 10,340 +0.02(+1.00%)
Apr 26, 2023 2.020 2.025 2.010 2.010 6,523 +0.03(+1.41%)
Apr 25, 2023 2.050 2.050 1.982 1.982 11,704 -0.08(-3.79%)
Apr 24, 2023 2.060 2.070 2.051 2.060 8,473 +0.02(+0.73%)
Apr 21, 2023 2.045 2.045 2.045 2.045 912 -0.02(-0.97%)
Apr 20, 2023 2.080 2.080 2.060 2.065 17,552 +0.04(+2.23%)
Apr 19, 2023 2.020 2.050 2.020 2.020 6,669 -0.02(-0.98%)
Apr 18, 2023 2.045 2.045 2.030 2.040 7,863 +0.06(+3.03%)
Apr 17, 2023 2.020 2.020 1.980 1.980 8,149 -0.04(-2.22%)
Apr 14, 2023 2.020 2.025 2.000 2.025 5,870 -0.00(-0.25%)
Apr 13, 2023 2.030 2.040 2.000 2.030 29,479 +0.09(+4.64%)
Apr 12, 2023 1.970 1.970 1.940 1.940 11,802 -0.38(-16.20%)
Apr 11, 2023 2.330 2.330 2.310 2.315 17,301 -0.11(-4.65%)
Apr 10, 2023 2.380 2.428 2.380 2.428 13,043 +0.06(+2.45%)
Apr 06, 2023 2.400 2.446 2.370 2.370 9,992 +0.02(+0.89%)
Apr 05, 2023 2.350 2.355 2.330 2.349 3,863 -0.01(-0.47%)
Apr 04, 2023 2.375 2.375 2.360 2.360 2,133 -0.02(-0.84%)
Apr 03, 2023 2.400 2.420 2.380 2.380 7,273 -0.02(-0.83%)
Mar 31, 2023 2.420 2.420 2.400 2.400 2,130 -0.02(-0.62%)
Mar 30, 2023 2.370 2.460 2.370 2.415 5,559 +0.06(+2.33%)
Mar 29, 2023 2.360 2.390 2.360 2.360 8,507 -0.01(-0.42%)
Mar 28, 2023 2.400 2.400 2.367 2.370 4,076 +0.04(+1.72%)
Mar 27, 2023 2.340 2.340 2.330 2.330 4,309 +0.04(+1.75%)
Mar 24, 2023 2.290 2.310 2.290 2.290 12,969 +0.10(+4.57%)
Mar 23, 2023 2.130 2.215 2.130 2.190 12,304 +0.07(+3.30%)
Mar 22, 2023 2.090 2.120 2.084 2.120 33,518 +0.11(+5.47%)
Mar 21, 2023 2.010 2.030 2.010 2.010 9,137 +0.01(+0.50%)
Mar 20, 2023 2.010 2.020 2.000 2.000 3,587 -0.04(-1.96%)
Mar 17, 2023 2.060 2.060 2.030 2.040 61,025 +0.02(+0.99%)
Mar 16, 2023 2.010 2.040 2.010 2.020 15,550 +0.01(+0.50%)
Mar 15, 2023 2.020 2.035 2.000 2.010 14,355 -0.06(-2.90%)
Mar 14, 2023 2.085 2.098 2.070 2.070 14,493 -0.05(-2.36%)
Mar 13, 2023 2.115 2.120 2.082 2.120 6,611 +0.01(+0.47%)
Mar 10, 2023 2.140 2.150 2.110 2.110 8,640 -0.03(-1.40%)
Mar 09, 2023 2.170 2.170 2.140 2.140 9,004 -0.03(-1.38%)
Mar 08, 2023 2.180 2.190 2.170 2.170 2,735 -0.05(-2.25%)
Mar 07, 2023 2.250 2.243 2.220 2.220 37,223 -0.06(-2.63%)
Mar 06, 2023 2.280 2.290 2.280 2.280 8,959 -0.01(-0.44%)
Mar 03, 2023 2.380 2.380 2.290 2.290 5,155 -0.01(-0.48%)
Mar 02, 2023 2.295 2.305 2.295 2.301 3,429 +0.03(+1.37%)
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.