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 )

0.9143 -0.0160 (-1.72%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 16, 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, 2022 1.110 1.110 1.026 1.060 8,689 +0.01(+0.47%)
May 27, 2022 0.9600 1.170 0.9600 1.055 14,868 +0.05(+5.50%)
May 26, 2022 0.9800 1.000 0.9799 1.000 4,454 +0.03(+3.09%)
May 25, 2022 1.014 1.014 0.9700 0.9700 23,938 -0.02(-2.02%)
May 24, 2022 1.010 1.042 0.9900 0.9900 22,147 -0.02(-1.98%)
May 23, 2022 1.020 1.020 1.010 1.010 6,316 +0.00(+0.00%)
May 20, 2022 1.030 1.030 1.010 1.010 7,909 -0.02(-1.94%)
May 19, 2022 1.100 1.100 1.030 1.030 15,732 -0.05(-4.63%)
May 18, 2022 1.100 1.100 1.080 1.080 3,072 -0.01(-0.92%)
May 17, 2022 1.130 1.130 1.070 1.090 12,899 +0.08(+7.92%)
May 16, 2022 1.150 1.150 1.010 1.010 10,256 -0.04(-3.81%)
May 13, 2022 1.070 1.070 0.9300 1.050 16,427 +0.11(+12.30%)
May 12, 2022 1.000 1.000 0.8797 0.9350 14,686 -0.10(-10.10%)
May 11, 2022 1.090 1.090 1.040 1.040 24,029 -0.03(-3.26%)
May 10, 2022 1.070 1.090 1.070 1.075 11,277 +0.00(+0.47%)
May 09, 2022 1.140 1.140 1.070 1.070 26,829 -0.07(-6.14%)
May 06, 2022 1.150 1.160 1.140 1.140 17,598 -0.03(-2.56%)
May 05, 2022 1.160 1.170 1.140 1.170 13,677 +0.02(+2.04%)
May 04, 2022 1.150 1.151 1.140 1.147 11,433 -0.01(-1.16%)
May 03, 2022 1.150 1.170 1.150 1.160 7,143 +0.00(+0.00%)
May 02, 2022 1.170 1.181 1.150 1.160 5,266 -0.02(-1.69%)
Apr 29, 2022 1.170 1.197 1.160 1.180 7,296 +0.03(+2.61%)
Apr 28, 2022 1.160 1.161 1.130 1.150 10,492 +0.00(+0.00%)
Apr 27, 2022 1.160 1.190 1.150 1.150 9,893 -0.01(-0.86%)
Apr 26, 2022 1.180 1.180 1.160 1.160 6,916 -0.01(-0.85%)
Apr 25, 2022 1.180 1.200 1.160 1.170 21,820 -0.04(-3.31%)
Apr 22, 2022 1.170 1.240 1.160 1.210 27,802 +0.04(+3.42%)
Apr 21, 2022 1.160 1.197 1.160 1.170 10,199 +0.01(+0.86%)
Apr 20, 2022 1.160 1.190 1.160 1.160 7,275 +0.00(+0.00%)
Apr 19, 2022 1.190 1.230 1.160 1.160 36,082 -0.03(-2.52%)
Apr 18, 2022 1.220 1.238 1.180 1.190 18,812 -0.04(-3.25%)
Apr 14, 2022 1.230 1.240 1.220 1.230 8,734 +0.01(+0.82%)
Apr 13, 2022 1.230 1.250 1.190 1.220 13,316 +0.01(+0.83%)
Apr 12, 2022 1.230 1.270 1.180 1.210 32,993 -0.02(-1.22%)
Apr 11, 2022 1.200 1.260 1.200 1.225 17,914 +0.02(+1.24%)
Apr 08, 2022 1.260 1.270 1.210 1.210 7,154 -0.06(-4.72%)
Apr 07, 2022 1.320 1.320 1.223 1.270 26,445 -0.03(-2.31%)
Apr 06, 2022 1.380 1.440 1.300 1.300 10,973 -0.14(-9.72%)
Apr 05, 2022 1.400 1.456 1.400 1.440 16,293 +0.03(+2.13%)
Apr 04, 2022 1.450 1.460 1.400 1.410 22,927 -0.03(-2.08%)
Apr 01, 2022 1.560 1.600 1.400 1.440 151,145 -0.04(-2.70%)
Mar 31, 2022 1.390 1.600 1.390 1.480 46,267 +0.08(+5.71%)
Mar 30, 2022 1.390 1.420 1.330 1.400 30,894 +0.03(+2.19%)
Mar 29, 2022 1.340 1.400 1.340 1.370 15,178 +0.02(+1.48%)
Mar 28, 2022 1.450 1.464 1.310 1.350 31,843 -0.10(-6.90%)
Mar 25, 2022 1.420 1.520 1.420 1.450 13,776 +0.01(+0.69%)
Mar 24, 2022 1.440 1.460 1.410 1.440 15,317 -0.02(-1.37%)
Mar 23, 2022 1.360 1.650 1.360 1.460 164,851 +0.07(+5.04%)
Mar 22, 2022 1.270 1.430 1.270 1.390 82,018 -0.03(-1.77%)
Mar 21, 2022 1.480 1.490 1.400 1.415 42,483 -0.01(-1.05%)
Mar 18, 2022 1.450 1.450 1.380 1.430 39,786 +0.05(+3.62%)
Mar 17, 2022 1.360 1.420 1.310 1.380 45,100 +0.08(+6.15%)
Mar 16, 2022 1.330 1.448 1.220 1.300 95,806 +0.12(+10.17%)
Mar 15, 2022 1.250 1.250 1.170 1.180 13,907 -0.06(-4.84%)
Mar 14, 2022 1.280 1.330 1.150 1.240 61,113 +0.06(+5.08%)
Mar 11, 2022 1.250 1.250 1.180 1.180 23,136 +0.00(+0.00%)
Mar 10, 2022 1.270 1.310 1.180 1.180 13,862 -0.12(-9.23%)
Mar 09, 2022 1.260 1.330 1.260 1.300 16,089 +0.06(+4.84%)
Mar 08, 2022 1.180 1.250 1.170 1.240 29,478 +0.04(+3.33%)
Mar 07, 2022 1.210 1.260 1.160 1.200 65,721 -0.01(-0.83%)
Mar 04, 2022 1.292 1.292 1.210 1.210 34,965 -0.03(-2.42%)
Mar 03, 2022 1.310 1.310 1.220 1.240 9,117 -0.01(-0.80%)
Mar 02, 2022 1.290 1.330 1.250 1.250 10,720 -0.07(-5.30%)
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.