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 31, 2020 7.820 7.820 7.820 0 +0.70(+9.83%)
Jul 30, 2020 7.120 7.120 7.120 20 +0.00(+0.00%)
Jul 24, 2020 7.120 7.120 7.120 0 +0.14(+2.01%)
Jul 22, 2020 6.980 6.980 6.980 0 +0.16(+2.27%)
Jul 16, 2020 6.825 6.825 6.825 0 -0.96(-12.28%)
Jul 09, 2020 7.780 7.780 7.780 0 +2.32(+42.49%)
Jun 19, 2020 5.460 5.460 5.460 0 +0.00(+0.00%)
Jun 18, 2020 5.460 5.460 5.460 10 +0.00(+0.00%)
Jun 16, 2020 5.460 5.460 5.460 0 +0.16(+3.08%)
Jun 12, 2020 5.297 5.297 5.297 0 +0.00(+0.00%)
Jun 11, 2020 5.297 5.297 5.297 10 +0.00(+0.00%)
May 29, 2020 5.297 5.297 5.297 0 +0.00(+0.00%)
May 27, 2020 5.297 5.297 5.297 0 -0.01(-0.24%)
May 18, 2020 5.310 5.310 5.310 0 -0.04(-0.75%)
May 15, 2020 5.350 5.350 5.350 5.350 5,500 +0.83(+18.36%)
May 04, 2020 4.520 4.520 4.520 0 -0.39(-7.94%)
Apr 30, 2020 4.910 4.910 4.910 0 +0.04(+0.83%)
Apr 28, 2020 4.870 4.870 4.870 0 -0.07(-1.42%)
Apr 27, 2020 4.940 4.940 4.940 10 +0.00(+0.00%)
Apr 24, 2020 4.900 4.940 4.900 4.940 2,000 +0.11(+2.28%)
Apr 23, 2020 4.830 4.830 4.830 4.830 200 -0.07(-1.44%)
Apr 17, 2020 4.901 4.901 4.901 0 -0.06(-1.19%)
Apr 16, 2020 4.960 4.960 4.960 90 +0.00(+0.00%)
Apr 08, 2020 4.960 4.960 4.960 0 -0.25(-4.80%)
Apr 06, 2020 5.210 5.210 5.210 0 +0.09(+1.76%)
Apr 03, 2020 5.120 5.120 5.120 5.120 200 +0.01(+0.11%)
Apr 02, 2020 5.090 5.090 5.114 794 +0.02(+0.48%)
Mar 31, 2020 5.090 5.090 5.090 0 -0.28(-5.21%)
Mar 26, 2020 5.370 5.370 5.370 0 +0.76(+16.49%)
Mar 24, 2020 4.610 4.610 4.610 0 +0.21(+4.77%)
Mar 23, 2020 4.400 4.400 4.400 4.400 2,500 -0.92(-17.29%)
Mar 20, 2020 5.320 5.320 5.320 5.320 100 -1.20(-18.40%)
Mar 06, 2020 6.520 6.520 6.520 0 +0.00(+0.00%)
Mar 04, 2020 6.520 6.520 6.520 0 +0.22(+3.49%)
Feb 28, 2020 6.300 6.300 6.300 0 -0.76(-10.77%)
Feb 27, 2020 7.060 7.060 7.060 21 +0.00(+0.00%)
Feb 25, 2020 7.060 7.060 7.060 0 -0.04(-0.56%)
Feb 21, 2020 7.100 7.100 7.100 0 -0.19(-2.63%)
Feb 20, 2020 7.292 7.292 7.292 7.292 500 +0.03(+0.44%)
Feb 13, 2020 7.260 7.260 7.260 0 +0.00(+0.00%)
Feb 07, 2020 7.260 7.260 7.260 0 -0.39(-5.10%)
Jan 28, 2020 7.650 7.650 7.650 0 +0.09(+1.19%)
Jan 27, 2020 7.650 7.650 7.560 7.560 400 -0.54(-6.67%)
Jan 24, 2020 8.100 8.100 8.100 8.100 1,000 +0.01(+0.12%)
Jan 23, 2020 8.090 8.090 8.090 8.090 105 -0.53(-6.15%)
Jan 21, 2020 8.620 8.620 8.620 0 +0.00(+0.00%)
Jan 17, 2020 8.620 8.620 8.620 65 +0.00(+0.00%)
Jan 13, 2020 8.620 8.620 8.620 0 +0.41(+5.06%)
Jan 08, 2020 8.205 8.205 8.205 0 -0.15(-1.85%)
Jan 07, 2020 8.420 8.420 8.360 8.360 1,525 +0.07(+0.84%)
Jan 06, 2020 8.410 8.410 8.290 8.290 1,000 -0.73(-8.09%)
Jan 02, 2020 9.020 9.020 9.020 0 +0.50(+5.87%)
Dec 31, 2019 8.520 8.520 8.520 8.520 400 +0.10(+1.19%)
Dec 30, 2019 8.420 8.420 8.420 8.420 100 +0.15(+1.77%)
Dec 20, 2019 8.274 8.274 8.274 0 -0.52(-5.87%)
Dec 17, 2019 8.790 8.790 8.790 0 +0.56(+6.80%)
Dec 12, 2019 8.230 8.230 8.230 0 +1.08(+15.10%)
Dec 06, 2019 7.150 7.150 7.150 0 +0.00(+0.00%)
Dec 05, 2019 7.390 7.390 7.150 7.150 202 -0.17(-2.32%)
Nov 19, 2019 7.320 7.320 7.320 0 +0.65(+9.69%)
Nov 18, 2019 6.673 6.673 6.673 6.673 203 +0.36(+5.75%)
Nov 11, 2019 6.310 6.310 6.310 0 -0.07(-1.09%)
Oct 31, 2019 6.380 6.380 6.380 0 +0.23(+3.74%)
Oct 24, 2019 6.150 6.150 6.150 0 +0.13(+2.24%)
Oct 23, 2019 5.810 5.810 6.015 65,520 +0.21(+3.53%)
Oct 17, 2019 5.810 5.810 5.810 0 +0.24(+4.22%)
Oct 10, 2019 5.575 5.575 5.575 0 +0.00(+0.00%)
Oct 07, 2019 5.575 5.575 5.575 0 +0.17(+3.24%)
Oct 04, 2019 5.400 5.400 5.400 50 +0.00(+0.00%)
Sep 23, 2019 5.400 5.400 5.400 0 -0.30(-5.26%)
Sep 20, 2019 5.700 5.700 5.700 75 +0.00(+0.00%)
Sep 19, 2019 5.700 5.700 5.700 25 +0.00(+0.00%)
Sep 18, 2019 5.600 5.700 5.600 5.700 300 +0.39(+7.27%)
Sep 16, 2019 5.314 5.314 5.314 0 +0.00(+0.00%)
Sep 13, 2019 5.314 5.314 5.314 5.314 100 +0.12(+2.38%)
Sep 12, 2019 5.190 5.190 5.190 5.190 500 +0.14(+2.77%)
Sep 10, 2019 5.050 5.050 5.050 0 +0.68(+15.56%)
Sep 04, 2019 4.370 4.370 4.370 0 +0.01(+0.23%)
Aug 27, 2019 4.360 4.360 4.360 0 -0.20(-4.39%)
Aug 23, 2019 4.560 4.560 4.560 0 -0.07(-1.51%)
Aug 16, 2019 4.630 4.630 4.630 0 +0.08(+1.76%)
Aug 12, 2019 4.550 4.550 4.550 0 -0.00(-0.04%)
Aug 09, 2019 4.520 4.552 4.520 4.552 2,400 -0.24(-4.94%)
Aug 06, 2019 4.788 4.788 4.788 0 -0.43(-8.27%)
Aug 05, 2019 5.220 5.220 5.220 50 +0.00(+0.00%)
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.