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

Access-Power & CO Inc (OP: ACCR )

0.0014 UNCHANGED
Last Price Updated: 9:30 AM EDT, Jun 3, 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 (%)
Jun 28, 2002 0.0090 0.0100 0.0090 0.0095 87,400 +0.00(+0.00%)
Jun 27, 2002 0.0080 0.0100 0.0080 0.0095 36,800 -0.00(-5.00%)
Jun 26, 2002 0.0090 0.0100 0.0090 0.0100 164,600 -0.00(-9.09%)
Jun 25, 2002 0.0095 0.0110 0.0095 0.0110 116,300 +0.00(+15.79%)
Jun 21, 2002 0.0085 0.0100 0.0085 0.0095 103,400 +0.00(+5.56%)
Jun 20, 2002 0.0115 0.0125 0.0085 0.0090 715,300 -0.00(-21.74%)
Jun 19, 2002 0.0124 0.0124 0.0110 0.0115 327,100 -0.00(-4.17%)
Jun 18, 2002 0.0122 0.0130 0.0120 0.0120 138,200 +0.00(+0.00%)
Jun 17, 2002 0.0150 0.0150 0.0115 0.0120 1,188,400 -0.00(-7.69%)
Jun 14, 2002 0.0120 0.0145 0.0120 0.0130 113,200 +0.00(+4.00%)
Jun 12, 2002 0.0145 0.0150 0.0120 0.0125 795,600 -0.00(-14.97%)
Jun 11, 2002 0.0145 0.0150 0.0145 0.0147 373,800 +0.00(+1.38%)
Jun 10, 2002 0.0145 0.0160 0.0145 0.0145 201,700 +0.00(+0.00%)
Jun 07, 2002 0.0150 0.0160 0.0150 0.0145 84,500 -0.00(-3.33%)
Jun 06, 2002 0.0175 0.0175 0.0150 0.0150 79,700 -0.00(-18.92%)
Jun 05, 2002 0.0190 0.0190 0.0160 0.0185 225,400 +0.00(+27.59%)
May 31, 2002 0.0151 0.0160 0.0140 0.0145 799,300 -0.00(-9.37%)
May 28, 2002 0.0100 0.0160 0.0100 0.0160 2,274,000 +0.01(+60.00%)
May 27, 2002 0.0110 0.0110 0.0100 0.0100 16,000 +0.00(+0.00%)
May 24, 2002 0.0110 0.0110 0.0100 0.0100 16,000 -0.00(-9.09%)
May 23, 2002 0.0110 0.0110 0.0110 0.0110 205,100 +0.00(+0.00%)
May 22, 2002 0.0110 0.0110 0.0110 0.0110 15,000 +0.00(+0.00%)
May 21, 2002 0.0110 0.0110 0.0110 0.0110 86,000 +0.00(+0.00%)
May 20, 2002 0.0110 0.0110 0.0110 0.0110 6,700 -0.00(-8.33%)
May 17, 2002 0.0111 0.0111 0.0111 0.0120 21,300 +0.00(+7.14%)
May 16, 2002 0.0120 0.0120 0.0111 0.0112 139,300 +0.00(+0.90%)
May 15, 2002 0.0125 0.0130 0.0110 0.0111 198,700 -0.00(-11.20%)
May 14, 2002 0.0125 0.0130 0.0125 0.0125 60,700 +0.00(+0.00%)
May 13, 2002 0.0125 0.0125 0.0125 0.0125 12,600 -0.00(-10.71%)
May 10, 2002 0.0125 0.0140 0.0125 0.0140 44,000 +0.00(+12.00%)
May 09, 2002 0.0090 0.0110 0.0090 0.0125 993,900 +0.00(+28.87%)
May 08, 2002 0.0090 0.0100 0.0090 0.0097 272,200 +0.00(+7.78%)
May 07, 2002 0.0098 0.0110 0.0098 0.0090 945,100 -0.00(-7.22%)
May 06, 2002 0.0090 0.0100 0.0090 0.0097 277,700 +0.00(+5.43%)
May 03, 2002 0.0091 0.0095 0.0080 0.0092 3,283,800 -0.00(-3.16%)
May 02, 2002 0.0090 0.0095 0.0090 0.0095 42,500 +0.00(+5.56%)
May 01, 2002 0.0090 0.0108 0.0090 0.0090 116,500 -0.00(-10.00%)
Apr 30, 2002 0.0110 0.0110 0.0100 0.0100 436,800 +0.00(+0.00%)
Apr 29, 2002 0.0110 0.0120 0.0095 0.0100 632,200 -0.00(-4.76%)
Apr 26, 2002 0.0100 0.0110 0.0100 0.0105 127,900 +0.00(+0.00%)
Apr 25, 2002 0.0130 0.0160 0.0095 0.0105 1,573,000 -0.00(-12.50%)
Apr 24, 2002 0.0095 0.0140 0.0095 0.0120 161,500 +0.00(+20.00%)
Apr 23, 2002 0.0100 0.0115 0.0090 0.0100 626,500 +0.00(+11.11%)
Apr 22, 2002 0.0130 0.0135 0.0090 0.0090 2,513,000 -0.00(-33.33%)
Apr 19, 2002 0.0140 0.0140 0.0140 0.0135 44,300 -0.00(-10.00%)
Apr 18, 2002 0.0150 0.0160 0.0130 0.0150 259,300 +0.00(+11.11%)
Apr 17, 2002 0.0125 0.0135 0.0125 0.0135 1,047,700 +0.00(+8.00%)
Apr 16, 2002 0.0140 0.0140 0.0125 0.0125 783,100 -0.00(-3.85%)
Apr 15, 2002 0.0135 0.0135 0.0135 0.0130 10,400 +0.00(+0.00%)
Apr 12, 2002 0.0185 0.0185 0.0120 0.0130 762,500 -0.01(-29.73%)
Apr 11, 2002 0.0180 0.0195 0.0180 0.0185 30,500 +0.00(+1.09%)
Apr 10, 2002 0.0170 0.0195 0.0170 0.0183 431,000 +0.00(+7.65%)
Apr 09, 2002 0.0170 0.0170 0.0170 0.0170 1,000 +0.00(+0.00%)
Apr 08, 2002 0.0170 0.0170 0.0170 0.0170 1,800 +0.00(+0.00%)
Apr 05, 2002 0.0170 0.0170 0.0170 0.0170 172,500 +0.00(+0.00%)
Apr 04, 2002 0.0180 0.0190 0.0160 0.0170 1,328,600 -0.00(-10.53%)
Apr 03, 2002 0.0190 0.0190 0.0190 0.0190 16,800 -0.00(-2.06%)
Apr 02, 2002 0.0220 0.0220 0.0190 0.0194 459,300 -0.00(-0.51%)
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.