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

Acom Co. Ltd ADR (OP: ACMUY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 30, 2008 7.680 7.800 7.680 7.680 159,315 +0.08(+1.05%)
Jun 27, 2008 7.600 7.750 7.550 7.600 175,070 +0.01(+0.13%)
Jun 26, 2008 7.590 7.900 7.550 7.590 180,704 -0.13(-1.65%)
Jun 25, 2008 7.717 7.800 7.600 7.717 116,649 -0.05(-0.68%)
Jun 24, 2008 7.770 7.940 7.750 7.770 82,689 -0.14(-1.77%)
Jun 23, 2008 7.800 7.980 7.850 7.910 95,486 +0.11(+1.41%)
Jun 20, 2008 7.800 8.100 7.750 7.800 109,708 -0.16(-2.01%)
Jun 19, 2008 7.960 8.050 7.900 7.960 45,286 +0.09(+1.14%)
Jun 18, 2008 7.870 7.990 7.850 7.870 62,627 -0.13(-1.62%)
Jun 17, 2008 8.000 8.100 7.950 8.000 60,204 +0.05(+0.63%)
Jun 16, 2008 7.950 8.070 7.850 7.950 79,612 +0.13(+1.66%)
Jun 13, 2008 7.820 8.000 7.700 7.820 196,742 -0.27(-3.34%)
Jun 12, 2008 8.090 8.130 7.900 8.090 160,818 +0.59(+7.87%)
Jun 11, 2008 7.500 7.800 7.500 7.500 106,313 -0.45(-5.66%)
Jun 10, 2008 7.950 8.000 7.850 7.950 120,951 -0.01(-0.13%)
Jun 09, 2008 7.960 8.200 7.900 7.960 68,382 -0.07(-0.87%)
Jun 06, 2008 8.030 8.150 8.000 8.030 60,102 -0.38(-4.52%)
Jun 05, 2008 8.410 8.490 8.200 8.410 37,825 +0.56(+7.13%)
Jun 04, 2008 7.850 8.100 7.850 7.850 48,149 +0.15(+1.95%)
Jun 03, 2008 7.700 7.800 7.600 7.700 73,723 -0.11(-1.41%)
Jun 02, 2008 7.810 7.970 7.800 7.810 107,556 -0.03(-0.38%)
May 30, 2008 7.650 7.920 7.750 7.840 108,201 +0.19(+2.48%)
May 29, 2008 7.650 7.800 7.600 7.650 269,424 -0.10(-1.29%)
May 28, 2008 7.750 7.800 7.600 7.750 117,241 -0.06(-0.77%)
May 27, 2008 7.750 7.890 7.650 7.810 47,461 +0.06(+0.77%)
May 26, 2008 7.750 8.000 7.700 7.750 91,782 +0.00(+0.00%)
May 23, 2008 7.750 8.000 7.700 7.750 91,782 +0.24(+3.20%)
May 22, 2008 7.510 7.740 7.450 7.510 41,790 +0.21(+2.88%)
May 21, 2008 7.300 7.550 7.140 7.300 43,210 -0.26(-3.44%)
May 20, 2008 7.560 7.730 7.520 7.560 87,938 +0.10(+1.34%)
May 19, 2008 7.330 7.600 7.400 7.460 44,803 +0.13(+1.77%)
May 16, 2008 7.330 7.600 7.330 7.330 102,191 -0.23(-3.04%)
May 15, 2008 7.560 7.620 7.460 7.560 61,411 -0.08(-1.05%)
May 14, 2008 7.640 7.740 7.550 7.640 105,667 +0.34(+4.66%)
May 13, 2008 7.300 7.600 7.250 7.300 34,097 -0.16(-2.14%)
May 12, 2008 7.460 7.650 7.300 7.460 52,573 -0.05(-0.67%)
May 09, 2008 7.820 7.650 7.400 7.510 81,871 -0.31(-3.96%)
May 08, 2008 7.820 7.940 7.750 7.820 36,366 +0.21(+2.76%)
May 07, 2008 7.610 7.940 7.600 7.610 68,670 -0.15(-1.93%)
May 06, 2008 7.760 7.890 7.600 7.760 39,785 +0.03(+0.39%)
May 05, 2008 7.730 7.820 7.650 7.730 35,733 +0.00(+0.00%)
May 02, 2008 7.630 7.830 7.700 7.730 189,707 +0.10(+1.31%)
May 01, 2008 7.630 7.700 7.350 7.630 61,764 -0.07(-0.91%)
Apr 30, 2008 7.700 7.800 7.660 7.700 141,783 -0.08(-1.03%)
Apr 29, 2008 7.780 7.900 7.750 7.780 56,582 -0.02(-0.26%)
Apr 28, 2008 7.800 7.900 7.290 7.800 87,531 +0.55(+7.59%)
Apr 25, 2008 7.210 7.290 7.100 7.250 81,274 +0.04(+0.55%)
Apr 24, 2008 7.210 7.250 7.000 7.210 80,660 +0.09(+1.26%)
Apr 23, 2008 7.120 7.200 7.050 7.120 52,017 +0.40(+5.95%)
Apr 22, 2008 6.720 6.950 6.710 6.720 97,363 -0.20(-2.89%)
Apr 21, 2008 6.920 7.050 6.850 6.920 61,436 -0.08(-1.14%)
Apr 18, 2008 7.000 7.050 6.760 7.000 35,485 +0.05(+0.72%)
Apr 17, 2008 6.950 6.990 6.850 6.950 70,194 +0.02(+0.29%)
Apr 16, 2008 6.930 7.000 6.750 6.930 108,229 +0.46(+7.11%)
Apr 15, 2008 6.470 6.700 6.400 6.470 80,734 +0.06(+0.94%)
Apr 14, 2008 6.380 6.540 6.350 6.410 79,610 +0.03(+0.47%)
Apr 11, 2008 6.460 6.650 6.360 6.380 36,223 -0.08(-1.24%)
Apr 10, 2008 6.460 6.650 6.450 6.460 48,352 -0.14(-2.12%)
Apr 09, 2008 6.600 10.80 6.550 6.600 70,329 -0.18(-2.65%)
Apr 08, 2008 7.130 6.820 6.650 6.780 52,580 -0.35(-4.91%)
Apr 07, 2008 7.130 7.230 7.050 7.130 44,479 +0.18(+2.59%)
Apr 04, 2008 6.950 7.040 6.850 6.950 70,063 +0.06(+0.87%)
Apr 03, 2008 6.890 6.900 6.750 6.890 71,584 -0.06(-0.86%)
Apr 02, 2008 6.810 7.050 6.800 6.950 85,814 +0.14(+2.06%)
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.