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 30, 2019 5.410 5.410 5.410 0 -0.06(-1.10%)
Jul 29, 2019 5.470 5.470 5.470 5.470 1,000 +0.08(+1.48%)
Jul 11, 2019 5.390 5.390 5.390 0 -0.01(-0.19%)
Jun 28, 2019 5.400 5.400 5.400 0 +0.00(+0.00%)
Jun 26, 2019 5.400 5.400 5.400 0 +0.00(+0.00%)
Jun 21, 2019 5.400 5.400 5.400 0 +0.00(+0.00%)
Jun 14, 2019 5.400 5.400 5.400 0 -0.15(-2.70%)
Jun 11, 2019 5.550 5.550 5.550 0 +0.34(+6.43%)
Jun 05, 2019 5.215 5.215 5.215 0 +0.04(+0.68%)
Jun 04, 2019 5.180 5.180 5.180 5.180 100 -0.07(-1.33%)
May 31, 2019 5.250 5.250 5.250 0 -0.05(-0.94%)
May 30, 2019 5.300 5.300 5.300 5.300 250 -0.06(-1.12%)
May 29, 2019 5.360 5.360 5.360 5.360 600 -0.14(-2.55%)
May 20, 2019 5.500 5.500 5.500 0 +0.10(+1.85%)
May 17, 2019 5.400 5.400 5.400 5.400 100 -1.28(-19.15%)
May 16, 2019 6.679 6.679 6.679 25 +0.00(+0.00%)
May 06, 2019 6.679 6.679 6.679 0 +0.00(+0.00%)
May 02, 2019 6.679 6.679 6.679 0 -0.16(-2.36%)
Apr 24, 2019 6.840 6.840 6.840 0 +0.00(+0.00%)
Apr 23, 2019 6.840 6.840 6.840 30 +0.00(+0.00%)
Apr 18, 2019 6.950 6.950 6.840 6.840 4,500 +0.42(+6.54%)
Apr 08, 2019 6.420 6.420 6.420 0 +0.36(+5.94%)
Apr 01, 2019 6.060 6.060 6.060 0 +0.14(+2.40%)
Mar 27, 2019 5.918 5.918 5.918 0 +0.01(+0.14%)
Mar 26, 2019 5.890 5.910 5.890 5.910 488 -0.08(-1.25%)
Mar 15, 2019 5.985 5.985 5.985 0 +0.00(+0.00%)
Mar 13, 2019 5.985 5.985 5.985 0 -0.56(-8.63%)
Mar 12, 2019 6.550 6.550 6.550 10 +0.00(+0.00%)
Mar 06, 2019 6.550 6.550 6.550 0 +0.22(+3.56%)
Mar 05, 2019 6.325 6.325 6.325 6.325 532 +0.33(+5.42%)
Feb 27, 2019 6.000 6.000 6.000 0 -0.45(-6.98%)
Feb 26, 2019 6.490 6.530 6.349 6.450 44,926 -0.91(-12.36%)
Feb 25, 2019 7.640 7.640 7.360 7.360 4,260 +0.96(+15.00%)
Feb 19, 2019 6.400 6.400 6.400 0 +0.34(+5.61%)
Feb 13, 2019 6.060 6.060 6.060 0 +0.00(+0.00%)
Feb 07, 2019 6.060 6.060 6.060 0 -0.07(-1.14%)
Feb 05, 2019 6.130 6.130 6.130 0 +0.11(+1.83%)
Feb 01, 2019 6.020 6.020 6.020 0 -0.17(-2.67%)
Jan 31, 2019 6.070 6.185 6.070 6.185 5,923 -0.20(-3.17%)
Jan 30, 2019 6.387 6.387 6.387 0 +0.48(+8.08%)
Jan 22, 2019 5.910 5.910 5.910 0 -0.14(-2.31%)
Jan 18, 2019 6.050 6.050 6.050 6.050 200 +0.06(+1.00%)
Jan 15, 2019 5.990 5.990 5.990 0 +0.18(+3.15%)
Jan 10, 2019 5.807 5.807 5.807 0 +0.00(+0.00%)
Jan 09, 2019 5.748 5.820 5.748 5.807 68,184 +0.62(+11.89%)
Jan 07, 2019 5.190 5.190 5.190 0 -0.35(-6.32%)
Dec 31, 2018 5.540 5.540 5.540 0 +0.00(+0.00%)
Dec 28, 2018 5.540 5.540 5.540 5.540 3,000 +0.07(+1.28%)
Dec 27, 2018 5.470 5.470 5.470 5.470 1,000 -0.15(-2.67%)
Dec 24, 2018 5.620 5.620 5.620 0 -1.05(-15.81%)
Dec 19, 2018 6.675 6.675 6.675 0 +0.00(+0.00%)
Dec 17, 2018 6.675 6.675 6.675 0 +0.00(+0.00%)
Dec 12, 2018 6.675 6.675 6.675 0 +0.17(+2.69%)
Dec 07, 2018 6.500 6.500 6.500 0 -0.17(-2.55%)
Dec 06, 2018 6.670 6.670 6.670 6.670 150 -0.61(-8.38%)
Dec 04, 2018 7.280 7.280 7.280 7.280 100 +0.00(+0.00%)
Dec 03, 2018 7.280 7.280 7.280 7.280 507 +0.25(+3.60%)
Nov 29, 2018 7.027 7.027 7.027 0 -0.04(-0.60%)
Nov 28, 2018 7.070 7.070 7.070 7.070 100 -0.03(-0.42%)
Nov 27, 2018 6.880 7.100 6.880 7.100 950 +0.53(+8.07%)
Nov 20, 2018 6.570 6.570 6.570 0 +0.00(+0.00%)
Nov 19, 2018 6.570 6.570 6.570 50 +0.00(+0.00%)
Nov 16, 2018 6.570 6.570 6.570 57 +0.00(+0.00%)
Nov 15, 2018 6.570 6.570 6.570 6.570 130 -0.25(-3.67%)
Nov 14, 2018 6.860 6.860 6.820 6.820 1,058 +0.16(+2.40%)
Nov 13, 2018 6.660 6.660 6.660 6.660 1,500 -1.71(-20.43%)
Nov 01, 2018 8.370 8.370 8.370 0 +1.10(+15.13%)
Oct 29, 2018 7.270 7.270 7.270 0 -0.38(-4.97%)
Oct 25, 2018 7.650 7.650 7.650 0 -0.96(-11.15%)
Oct 16, 2018 8.610 8.610 8.610 0 -0.04(-0.46%)
Oct 15, 2018 8.650 8.650 8.650 8.650 69,700 -0.85(-8.95%)
Oct 12, 2018 9.500 9.500 9.500 124 +0.00(+0.00%)
Oct 10, 2018 9.500 9.500 9.500 0 -0.66(-6.50%)
Oct 03, 2018 10.16 10.16 10.16 0 -0.53(-4.96%)
Sep 27, 2018 10.69 10.69 10.69 0 +0.00(+0.00%)
Sep 26, 2018 10.60 10.69 10.60 10.69 33,500 +0.51(+5.06%)
Sep 25, 2018 10.18 10.18 10.18 10.18 1,025 +0.11(+1.04%)
Sep 24, 2018 10.15 10.15 10.07 10.07 4,877 -0.11(-1.08%)
Sep 21, 2018 10.24 10.24 10.18 10.18 400 +0.27(+2.67%)
Sep 18, 2018 9.915 9.915 9.915 0 -0.39(-3.74%)
Sep 14, 2018 10.30 10.30 10.30 0 +0.30(+3.00%)
Sep 13, 2018 10.14 10.14 9.980 10.00 6,501 +0.11(+1.11%)
Sep 12, 2018 9.890 9.890 9.890 1 +0.00(+0.00%)
Sep 11, 2018 9.890 9.890 9.890 9.890 174 -0.45(-4.35%)
Sep 07, 2018 10.34 10.34 10.34 0 -0.46(-4.21%)
Sep 06, 2018 10.79 10.79 10.79 10.79 1,505 +0.01(+0.05%)
Sep 05, 2018 10.85 10.85 10.79 10.79 500 -0.46(-4.09%)
Sep 04, 2018 11.25 11.25 11.25 11.25 500 +0.54(+4.99%)
Aug 30, 2018 10.71 10.71 10.71 0 +0.12(+1.08%)
Aug 28, 2018 10.60 10.60 10.60 0 -0.06(-0.56%)
Aug 27, 2018 10.66 10.66 10.66 10.66 400 +0.03(+0.28%)
Aug 24, 2018 10.63 10.63 10.63 10.63 100 -0.50(-4.54%)
Aug 21, 2018 11.13 11.13 11.13 0 +0.92(+9.06%)
Aug 20, 2018 10.21 10.21 10.21 10.21 150 -0.58(-5.38%)
Aug 16, 2018 10.79 10.79 10.79 0 +0.38(+3.65%)
Aug 15, 2018 10.41 10.41 10.41 10.41 100 -0.37(-3.43%)
Aug 14, 2018 10.93 10.93 10.78 10.78 825 -1.59(-12.85%)
Aug 09, 2018 12.37 12.37 12.37 0 +0.11(+0.90%)
Aug 07, 2018 12.26 12.26 12.26 0 +0.22(+1.87%)
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.