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 Tech Holdings (OP: AACAF )

3.020 -0.120 (-3.82%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 (%)
Jul 28, 2014 6.310 6.310 6.310 0 -0.02(-0.32%)
Jul 23, 2014 6.330 6.330 6.330 6.330 6,210 -0.04(-0.63%)
Jul 17, 2014 6.370 6.370 6.370 676 +0.03(+0.47%)
Jul 16, 2014 6.340 6.340 6.340 6.340 2,600 -0.13(-2.01%)
Jul 10, 2014 6.470 6.470 6.470 45 -0.27(-3.97%)
Jul 09, 2014 6.737 6.737 6.737 6.737 71,156 +0.03(+0.41%)
Jul 07, 2014 6.710 6.710 6.710 0 -0.13(-1.90%)
Jul 02, 2014 6.840 6.840 6.840 0 +0.31(+4.68%)
Jun 24, 2014 6.534 6.534 6.534 0 +0.00(+0.06%)
Jun 20, 2014 6.530 6.530 6.530 0 -0.04(-0.61%)
Jun 19, 2014 6.570 6.570 6.570 6.570 1,138 -0.10(-1.47%)
Jun 18, 2014 6.668 6.668 6.668 6.668 500 -0.03(-0.48%)
Jun 17, 2014 6.700 6.700 6.700 6.700 676 +0.02(+0.30%)
Jun 16, 2014 6.680 6.680 6.680 6.680 1,000 +0.42(+6.71%)
Jun 11, 2014 6.260 6.260 6.260 0 -0.03(-0.48%)
Jun 10, 2014 6.290 6.290 6.290 6.290 150 +0.67(+11.92%)
May 28, 2014 5.620 5.620 5.620 5.620 0 -0.14(-2.50%)
May 23, 2014 5.764 5.764 5.764 40 +0.13(+2.38%)
May 22, 2014 5.630 5.630 5.630 5.630 350 +0.11(+1.99%)
May 19, 2014 5.520 5.520 5.520 5.520 0 -0.08(-1.43%)
May 12, 2014 5.600 5.600 5.600 5.600 0 +0.19(+3.51%)
May 09, 2014 5.360 5.410 5.340 5.410 874 -0.23(-4.08%)
May 08, 2014 5.660 5.660 5.640 5.640 3,105 -0.13(-2.25%)
May 05, 2014 5.770 5.770 5.770 5.770 0 +0.20(+3.59%)
May 01, 2014 5.570 5.570 5.570 5.570 0 +0.00(+0.00%)
Apr 28, 2014 5.570 5.570 5.570 0 +0.04(+0.72%)
Apr 24, 2014 5.530 5.530 5.530 0 -0.02(-0.36%)
Apr 23, 2014 5.550 5.550 5.550 5.550 2,000 +0.12(+2.21%)
Apr 22, 2014 5.400 5.430 5.400 5.430 5,450 +0.06(+1.12%)
Apr 17, 2014 5.370 5.370 5.370 0 +0.05(+0.94%)
Apr 15, 2014 5.320 5.320 5.320 0 +0.04(+0.76%)
Apr 11, 2014 5.280 5.280 5.280 5.280 0 -0.12(-2.22%)
Apr 08, 2014 5.400 5.400 5.400 385 +0.10(+1.89%)
Apr 07, 2014 5.300 5.300 5.300 5.300 500 -0.01(-0.19%)
Apr 03, 2014 5.310 5.310 5.310 0 +0.11(+2.12%)
Apr 02, 2014 5.200 5.200 5.200 5.200 1,100 -0.20(-3.70%)
Apr 01, 2014 5.400 5.400 5.400 5.400 600 +0.25(+4.85%)
Mar 31, 2014 5.150 5.150 5.150 5.150 822 +0.17(+3.42%)
Mar 27, 2014 4.980 4.980 4.980 0 +0.23(+4.84%)
Mar 26, 2014 4.750 4.750 4.750 4.750 1,000 +0.70(+17.28%)
Mar 19, 2014 4.050 4.050 4.050 0 -0.15(-3.57%)
Mar 18, 2014 4.180 4.200 4.180 4.200 5,100 -0.12(-2.78%)
Mar 11, 2014 4.320 4.320 4.320 0 +0.02(+0.47%)
Mar 10, 2014 4.310 4.310 4.300 4.300 2,000 -0.20(-4.44%)
Mar 06, 2014 4.500 4.500 4.500 0 -0.05(-1.10%)
Mar 03, 2014 4.550 4.550 4.550 7 +0.01(+0.22%)
Feb 28, 2014 4.590 4.590 4.540 4.540 0 +0.09(+2.02%)
Feb 27, 2014 4.450 4.450 4.450 4.450 1,100 +0.05(+1.14%)
Feb 26, 2014 4.300 4.420 4.300 4.400 2,600 -0.01(-0.23%)
Feb 25, 2014 4.410 4.410 4.410 4.410 200 +0.01(+0.23%)
Feb 24, 2014 4.400 4.540 4.400 4.400 2,500 -0.14(-3.09%)
Feb 21, 2014 4.600 4.620 4.540 4.540 0 -0.18(-3.81%)
Feb 20, 2014 4.718 4.720 4.718 4.720 300 +0.00(+0.00%)
Feb 19, 2014 4.660 4.720 4.660 4.720 700 +0.25(+5.59%)
Feb 14, 2014 4.470 4.470 4.470 4.470 0 -0.06(-1.32%)
Feb 12, 2014 4.530 4.530 4.530 0 -0.01(-0.22%)
Feb 10, 2014 4.540 4.540 4.540 0 +0.12(+2.71%)
Feb 07, 2014 4.460 4.460 4.420 4.420 0 +0.10(+2.27%)
Feb 06, 2014 4.330 4.330 4.322 4.322 500 +0.03(+0.75%)
Feb 05, 2014 4.290 4.290 4.290 4.290 2,500 -0.07(-1.61%)
Jan 31, 2014 4.360 4.360 4.360 0 -0.02(-0.41%)
Jan 30, 2014 4.378 4.378 4.378 4.378 2,240 +0.03(+0.64%)
Jan 29, 2014 4.350 4.350 4.350 4.350 100 +0.06(+1.40%)
Jan 28, 2014 4.280 4.290 4.250 4.290 2,300 -0.17(-3.81%)
Jan 27, 2014 4.510 4.510 4.460 4.460 1,450 -0.24(-5.11%)
Jan 22, 2014 4.700 4.700 4.700 0 -0.01(-0.21%)
Jan 21, 2014 4.740 4.740 4.710 4.710 1,500 +0.19(+4.20%)
Jan 17, 2014 4.520 4.520 4.520 0 -0.09(-1.95%)
Jan 13, 2014 4.610 4.610 4.610 4.610 0 +0.04(+0.88%)
Jan 10, 2014 4.650 4.650 4.570 4.570 3,000 -0.25(-5.19%)
Jan 08, 2014 4.820 4.820 4.820 0 -0.09(-1.79%)
Jan 07, 2014 4.908 4.908 4.908 4.908 660 -0.08(-1.64%)
Jan 06, 2014 4.990 4.990 4.990 4.990 182 -0.01(-0.20%)
Jan 03, 2014 5.000 5.000 5.000 5.000 400 +0.09(+1.83%)
Dec 27, 2013 4.910 4.910 4.910 0 +0.10(+2.04%)
Dec 26, 2013 4.812 4.812 4.812 4.812 1,000 +0.08(+1.68%)
Dec 23, 2013 4.732 4.732 4.732 0 +0.15(+3.33%)
Dec 19, 2013 4.580 4.580 4.580 4.580 0 -0.05(-1.08%)
Dec 17, 2013 4.630 4.630 4.630 0 +0.03(+0.65%)
Dec 12, 2013 4.600 4.600 4.600 0 -0.21(-4.37%)
Dec 11, 2013 4.810 4.810 4.810 4.810 100 +0.00(+0.00%)
Dec 10, 2013 4.810 4.810 4.810 4.810 1,050 +0.01(+0.21%)
Dec 06, 2013 4.800 4.800 4.800 0 +0.10(+2.13%)
Dec 03, 2013 4.700 4.700 4.700 0 +0.09(+1.95%)
Dec 02, 2013 4.610 4.610 4.610 4.610 3,635 +0.14(+3.13%)
Nov 29, 2013 4.460 4.470 4.460 4.470 1,000 +0.08(+1.82%)
Nov 27, 2013 4.390 4.390 4.390 4.390 2,000 +0.07(+1.62%)
Nov 26, 2013 4.330 4.330 4.320 4.320 3,100 +0.02(+0.47%)
Nov 25, 2013 4.200 4.300 4.200 4.300 2,832 +0.21(+5.13%)
Nov 21, 2013 4.090 4.090 4.090 4.090 0 +0.09(+2.25%)
Nov 20, 2013 4.000 4.000 4.000 4.000 700 +0.02(+0.50%)
Nov 19, 2013 3.990 3.990 3.980 3.980 2,500 -0.05(-1.24%)
Nov 18, 2013 4.030 4.030 4.030 4.030 400 +0.00(+0.00%)
Nov 11, 2013 4.030 4.030 4.030 0 +0.00(+0.00%)
Nov 06, 2013 4.030 4.030 4.030 0 +0.09(+2.28%)
Nov 05, 2013 3.930 3.940 3.930 3.940 1,779 -0.43(-9.84%)
Oct 31, 2013 4.370 4.370 4.370 0 +0.00(+0.00%)
Oct 28, 2013 4.370 4.370 4.370 0 +0.06(+1.39%)
Oct 24, 2013 4.310 4.310 4.310 4.310 0 -0.07(-1.60%)
Oct 23, 2013 4.380 4.380 4.380 4.380 300 -0.11(-2.45%)
Oct 22, 2013 4.490 4.490 4.490 4.490 500 +0.11(+2.51%)
Oct 21, 2013 4.400 4.400 4.380 4.380 2,485 +0.03(+0.69%)
Oct 18, 2013 4.350 4.360 4.350 4.350 29,400 +0.10(+2.35%)
Oct 17, 2013 4.240 4.250 4.240 4.250 1,600 +0.02(+0.47%)
Oct 16, 2013 4.300 4.300 4.230 4.230 2,545 -0.14(-3.20%)
Oct 15, 2013 4.370 4.376 4.370 4.370 8,650 -0.14(-3.10%)
Oct 14, 2013 4.510 4.510 4.510 4.510 2,000 -0.04(-0.88%)
Oct 11, 2013 4.540 4.550 4.540 4.550 23,300 -0.09(-1.94%)
Oct 10, 2013 4.650 4.650 4.640 4.640 1,400 +0.21(+4.74%)
Oct 09, 2013 4.430 4.430 4.430 4.430 2,000 -0.16(-3.49%)
Oct 08, 2013 4.590 4.590 4.590 4.590 1,596 -0.06(-1.29%)
Oct 02, 2013 4.650 4.650 4.650 0 +0.09(+1.97%)
Oct 01, 2013 4.560 4.560 4.560 4.560 200 -0.10(-2.15%)
Sep 27, 2013 4.660 4.660 4.660 4.660 1,920 -0.18(-3.72%)
Sep 26, 2013 4.840 4.840 4.840 4.840 100 -0.01(-0.21%)
Sep 25, 2013 4.850 4.850 4.850 4.850 1,277 +0.13(+2.75%)
Sep 23, 2013 4.720 4.720 4.720 0 +0.00(+0.00%)
Sep 20, 2013 4.720 4.720 4.720 4.720 1,000 -0.01(-0.21%)
Sep 17, 2013 4.730 4.730 4.730 0 +0.11(+2.38%)
Sep 16, 2013 4.460 4.620 4.460 4.620 3,800 +0.16(+3.59%)
Sep 13, 2013 4.460 4.460 4.460 4.460 450 -0.04(-0.89%)
Sep 12, 2013 4.480 4.500 4.480 4.500 2,500 -0.29(-6.05%)
Sep 11, 2013 4.790 4.790 4.790 4.790 1,000 -0.14(-2.84%)
Sep 10, 2013 4.930 4.930 4.930 4.930 200 +0.07(+1.44%)
Sep 09, 2013 4.850 4.860 4.850 4.860 2,000 +0.06(+1.25%)
Sep 06, 2013 4.800 4.800 4.800 4.800 500 +0.03(+0.63%)
Sep 04, 2013 4.770 4.770 4.770 0 +0.16(+3.47%)
Sep 03, 2013 4.610 4.610 4.610 4.610 100 +0.13(+2.90%)
Aug 29, 2013 4.480 4.480 4.480 0 +0.11(+2.52%)
Aug 28, 2013 4.360 4.370 4.360 4.370 2,410 -0.15(-3.32%)
Aug 26, 2013 4.520 4.520 4.520 0 -0.04(-0.87%)
Aug 23, 2013 4.560 4.560 4.560 4.560 3,396 -0.19(-4.00%)
Aug 22, 2013 4.730 4.750 4.730 4.750 4,000 +0.30(+6.74%)
Aug 21, 2013 4.450 4.450 4.450 4.450 500 +0.11(+2.53%)
Aug 20, 2013 4.300 4.420 4.300 4.340 9,000 -0.18(-3.98%)
Aug 19, 2013 4.520 4.551 4.520 4.520 3,650 -0.39(-7.94%)
Aug 16, 2013 4.890 4.910 4.890 4.910 1,050 +0.00(+0.00%)
Aug 15, 2013 4.910 4.910 4.910 4.910 1,000 +0.09(+1.89%)
Aug 14, 2013 4.780 4.840 4.780 4.819 3,164 -0.00(-0.02%)
Aug 13, 2013 4.820 4.820 4.760 4.820 3,985 +0.22(+4.78%)
Aug 12, 2013 4.600 4.710 4.600 4.600 6,700 -0.04(-0.86%)
Aug 09, 2013 4.660 4.660 4.640 4.640 4,200 -0.01(-0.22%)
Aug 08, 2013 4.600 4.650 4.600 4.650 3,000 +0.07(+1.53%)
Aug 07, 2013 4.610 4.610 4.580 4.580 4,350 -0.06(-1.30%)
Aug 06, 2013 4.660 4.660 4.630 4.640 2,850 -0.06(-1.27%)
Aug 05, 2013 4.640 4.700 4.640 4.700 3,000 +0.01(+0.21%)
Aug 02, 2013 4.600 4.690 4.600 4.690 5,750 -0.08(-1.68%)
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.