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 )

2.986 -0.104 (-3.35%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 20, 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, 2019 5.660 5.660 5.600 5.600 57,900 -0.01(-0.18%)
Jun 27, 2019 5.580 5.624 5.550 5.610 18,389 +0.15(+2.65%)
Jun 26, 2019 5.500 5.500 5.450 5.465 46,642 +0.10(+1.96%)
Jun 25, 2019 5.380 5.440 5.360 5.360 42,031 -0.13(-2.37%)
Jun 24, 2019 5.590 5.590 5.490 5.490 118,025 -0.10(-1.88%)
Jun 21, 2019 5.560 5.610 5.530 5.595 64,200 -0.08(-1.50%)
Jun 20, 2019 5.650 5.750 5.650 5.680 71,194 +0.04(+0.71%)
Jun 19, 2019 5.550 5.650 5.550 5.640 52,469 +0.14(+2.55%)
Jun 18, 2019 5.320 5.530 5.320 5.500 116,821 +0.18(+3.38%)
Jun 17, 2019 5.280 5.380 5.280 5.320 60,842 +0.04(+0.76%)
Jun 14, 2019 5.360 5.360 5.250 5.280 652,800 -0.10(-1.95%)
Jun 13, 2019 5.440 5.440 5.340 5.385 61,361 +0.06(+1.22%)
Jun 12, 2019 5.350 5.350 5.230 5.320 118,282 -0.17(-3.10%)
Jun 11, 2019 5.495 5.590 5.450 5.490 113,612 +0.13(+2.52%)
Jun 10, 2019 5.310 5.420 5.310 5.355 77,226 +0.16(+2.98%)
Jun 07, 2019 5.140 5.270 5.140 5.200 95,700 +0.06(+1.17%)
Jun 06, 2019 5.150 5.170 5.120 5.140 89,427 -0.02(-0.39%)
Jun 05, 2019 5.190 5.230 5.130 5.160 76,419 +0.00(+0.02%)
Jun 04, 2019 5.140 5.170 5.080 5.159 87,336 -0.09(-1.73%)
Jun 03, 2019 5.200 5.320 5.200 5.250 34,884 -0.05(-0.94%)
May 31, 2019 5.190 5.300 5.190 5.300 96,900 +0.03(+0.57%)
May 30, 2019 5.300 5.300 5.250 5.270 50,800 -0.07(-1.31%)
May 29, 2019 5.380 5.380 5.300 5.340 79,726 +0.01(+0.11%)
May 28, 2019 5.450 5.450 5.320 5.334 85,436 +0.06(+1.12%)
May 24, 2019 5.200 5.300 5.200 5.275 42,000 +0.06(+1.11%)
May 23, 2019 5.240 5.260 5.180 5.217 45,433 -0.35(-6.25%)
May 22, 2019 5.590 5.600 5.520 5.565 44,441 +0.00(+0.00%)
May 21, 2019 5.530 5.600 5.520 5.565 81,370 +0.17(+3.06%)
May 20, 2019 5.440 5.450 5.372 5.400 79,751 -0.06(-1.10%)
May 17, 2019 5.340 5.470 5.340 5.460 67,800 -0.25(-4.38%)
May 16, 2019 5.730 5.740 5.600 5.710 50,695 -0.18(-3.06%)
May 15, 2019 5.804 5.900 5.790 5.890 224,735 +0.09(+1.55%)
May 14, 2019 5.725 5.840 5.650 5.800 136,958 +0.15(+2.65%)
May 13, 2019 5.680 5.900 4.680 5.650 70,169 -0.29(-4.88%)
May 10, 2019 5.810 5.950 5.810 5.940 46,500 +0.09(+1.54%)
May 09, 2019 5.820 5.890 5.710 5.850 69,042 -0.30(-4.88%)
May 08, 2019 6.140 6.170 6.050 6.150 67,395 +0.05(+0.82%)
May 07, 2019 6.260 6.260 6.020 6.100 74,044 -0.33(-5.13%)
May 06, 2019 6.250 6.430 6.250 6.430 39,705 -0.32(-4.74%)
May 03, 2019 6.790 6.800 6.680 6.750 27,600 +0.16(+2.49%)
May 02, 2019 6.490 6.660 6.490 6.586 20,349 +0.13(+1.95%)
May 01, 2019 6.560 6.600 6.410 6.460 57,447 -0.00(-0.08%)
Apr 30, 2019 6.400 6.490 6.330 6.465 30,645 -0.25(-3.65%)
Apr 29, 2019 6.710 6.710 6.610 6.710 25,152 -0.16(-2.33%)
Apr 26, 2019 6.790 6.900 6.790 6.870 1,732,900 +0.15(+2.23%)
Apr 25, 2019 6.470 6.740 6.470 6.720 837,632 -0.12(-1.68%)
Apr 24, 2019 6.770 6.980 6.770 6.835 47,077 -0.15(-2.08%)
Apr 23, 2019 6.890 7.010 6.890 6.980 31,236 +0.12(+1.68%)
Apr 22, 2019 6.670 6.900 6.670 6.865 38,907 -0.04(-0.51%)
Apr 18, 2019 6.870 6.930 6.870 6.900 52,000 -0.02(-0.29%)
Apr 17, 2019 6.800 6.940 6.800 6.920 24,084 +0.37(+5.65%)
Apr 16, 2019 6.480 6.590 6.480 6.550 20,852 -0.09(-1.36%)
Apr 15, 2019 6.612 6.740 6.612 6.640 69,742 -0.11(-1.66%)
Apr 12, 2019 6.700 6.760 6.700 6.752 44,600 +0.11(+1.69%)
Apr 11, 2019 6.570 6.730 6.570 6.640 23,162 -0.14(-2.06%)
Apr 10, 2019 6.860 6.860 6.700 6.780 21,389 +0.06(+0.89%)
Apr 09, 2019 6.770 6.770 6.660 6.720 24,790 +0.25(+3.86%)
Apr 08, 2019 6.580 6.580 6.380 6.470 27,149 +0.02(+0.31%)
Apr 05, 2019 6.380 6.490 6.380 6.450 17,700 +0.07(+1.10%)
Apr 04, 2019 6.400 6.420 6.360 6.380 43,273 +0.12(+1.84%)
Apr 03, 2019 6.220 6.340 6.220 6.265 45,221 +0.15(+2.54%)
Apr 02, 2019 6.180 6.180 6.060 6.110 24,763 +0.08(+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.