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 )

3.130 +0.070 (+2.29%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 24, 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, 2023 2.235 363 +0.15(+7.45%)
Jul 27, 2023 2.085 2.090 2.080 2.080 1,477 -0.01(-0.48%)
Jul 26, 2023 2.090 2.090 2.090 2.090 314 -0.01(-0.48%)
Jul 25, 2023 2.140 2.150 2.090 2.100 10,488 -0.10(-4.55%)
Jul 24, 2023 2.160 2.200 2.160 2.200 12,572 +0.03(+1.38%)
Jul 21, 2023 2.170 2.170 2.170 2.170 2,140 -0.04(-1.81%)
Jul 20, 2023 2.210 2.210 2.210 2.210 1,028 -0.14(-5.88%)
Jul 19, 2023 2.348 2.348 2.348 2.348 1,001 +0.05(+2.09%)
Jul 18, 2023 2.305 2.305 2.300 2.300 906 -0.02(-0.69%)
Jul 17, 2023 2.325 2.325 2.316 2.316 542 -0.02(-1.03%)
Jul 14, 2023 2.335 2.360 2.335 2.340 1,495 +0.01(+0.43%)
Jul 13, 2023 2.340 2.360 2.330 2.330 13,282 -0.04(-1.69%)
Jul 12, 2023 2.370 2.380 2.360 2.370 20,879 +0.02(+1.07%)
Jul 11, 2023 2.340 2.345 2.340 2.345 1,055 +0.03(+1.50%)
Jul 10, 2023 2.330 2.330 2.310 2.310 3,580 -0.01(-0.28%)
Jul 07, 2023 2.380 2.380 2.290 2.317 4,012 +0.01(+0.52%)
Jul 06, 2023 2.311 2.311 2.305 2.305 952 +0.05(+1.99%)
Jul 03, 2023 2.260 51 -0.05(-2.16%)
Jun 30, 2023 2.310 2.310 2.310 2.310 954 +0.04(+1.54%)
Jun 29, 2023 2.260 2.280 2.260 2.275 6,056 -0.02(-0.66%)
Jun 28, 2023 2.280 2.300 2.270 2.290 9,927 +0.06(+2.92%)
Jun 27, 2023 2.190 2.240 2.190 2.225 822 +0.04(+1.60%)
Jun 26, 2023 2.180 2.200 2.180 2.190 4,746 +0.07(+3.30%)
Jun 23, 2023 2.110 2.150 2.110 2.120 2,391 -0.07(-3.21%)
Jun 22, 2023 2.199 2.220 2.190 2.190 2,072 -0.02(-0.85%)
Jun 21, 2023 2.215 2.215 2.209 2.209 1,917 -0.02(-0.94%)
Jun 20, 2023 2.280 2.280 2.230 2.230 4,181 -0.06(-2.62%)
Jun 16, 2023 2.300 2.320 2.290 2.290 3,889 -0.04(-1.93%)
Jun 15, 2023 2.320 2.340 2.320 2.335 2,015 +0.25(+11.86%)
May 08, 2023 2.120 2.120 2.080 2.087 3,660 -0.00(-0.12%)
May 05, 2023 2.050 2.105 2.050 2.090 15,643 +0.04(+1.95%)
May 04, 2023 2.070 2.070 2.050 2.050 3,336 -0.00(-0.01%)
May 03, 2023 2.050 2.075 2.050 2.050 3,317 +0.01(+0.50%)
May 02, 2023 2.030 2.040 2.010 2.040 14,717 -0.01(-0.49%)
May 01, 2023 2.079 2.080 2.050 2.050 15,439 -0.01(-0.24%)
Apr 28, 2023 2.030 2.068 2.030 2.055 14,216 +0.03(+1.23%)
Apr 27, 2023 2.018 2.035 2.018 2.030 10,340 +0.02(+1.00%)
Apr 26, 2023 2.020 2.025 2.010 2.010 6,523 +0.03(+1.41%)
Apr 25, 2023 2.050 2.050 1.982 1.982 11,704 -0.08(-3.79%)
Apr 24, 2023 2.060 2.070 2.051 2.060 8,473 +0.02(+0.73%)
Apr 21, 2023 2.045 2.045 2.045 2.045 912 -0.02(-0.97%)
Apr 20, 2023 2.080 2.080 2.060 2.065 17,552 +0.04(+2.23%)
Apr 19, 2023 2.020 2.050 2.020 2.020 6,669 -0.02(-0.98%)
Apr 18, 2023 2.045 2.045 2.030 2.040 7,863 +0.06(+3.03%)
Apr 17, 2023 2.020 2.020 1.980 1.980 8,149 -0.04(-2.22%)
Apr 14, 2023 2.020 2.025 2.000 2.025 5,870 -0.00(-0.25%)
Apr 13, 2023 2.030 2.040 2.000 2.030 29,479 +0.09(+4.64%)
Apr 12, 2023 1.970 1.970 1.940 1.940 11,802 -0.38(-16.20%)
Apr 11, 2023 2.330 2.330 2.310 2.315 17,301 -0.11(-4.65%)
Apr 10, 2023 2.380 2.428 2.380 2.428 13,043 +0.06(+2.45%)
Apr 06, 2023 2.400 2.446 2.370 2.370 9,992 +0.02(+0.89%)
Apr 05, 2023 2.350 2.355 2.330 2.349 3,863 -0.01(-0.47%)
Apr 04, 2023 2.375 2.375 2.360 2.360 2,133 -0.02(-0.84%)
Apr 03, 2023 2.400 2.420 2.380 2.380 7,273 -0.02(-0.83%)
Mar 31, 2023 2.420 2.420 2.400 2.400 2,130 -0.02(-0.62%)
Mar 30, 2023 2.370 2.460 2.370 2.415 5,559 +0.06(+2.33%)
Mar 29, 2023 2.360 2.390 2.360 2.360 8,507 -0.01(-0.42%)
Mar 28, 2023 2.400 2.400 2.367 2.370 4,076 +0.04(+1.72%)
Mar 27, 2023 2.340 2.340 2.330 2.330 4,309 +0.04(+1.75%)
Mar 24, 2023 2.290 2.310 2.290 2.290 12,969 +0.10(+4.57%)
Mar 23, 2023 2.130 2.215 2.130 2.190 12,304 +0.07(+3.30%)
Mar 22, 2023 2.090 2.120 2.084 2.120 33,518 +0.11(+5.47%)
Mar 21, 2023 2.010 2.030 2.010 2.010 9,137 +0.01(+0.50%)
Mar 20, 2023 2.010 2.020 2.000 2.000 3,587 -0.04(-1.96%)
Mar 17, 2023 2.060 2.060 2.030 2.040 61,025 +0.02(+0.99%)
Mar 16, 2023 2.010 2.040 2.010 2.020 15,550 +0.01(+0.50%)
Mar 15, 2023 2.020 2.035 2.000 2.010 14,355 -0.06(-2.90%)
Mar 14, 2023 2.085 2.098 2.070 2.070 14,493 -0.05(-2.36%)
Mar 13, 2023 2.115 2.120 2.082 2.120 6,611 +0.01(+0.47%)
Mar 10, 2023 2.140 2.150 2.110 2.110 8,640 -0.03(-1.40%)
Mar 09, 2023 2.170 2.170 2.140 2.140 9,004 -0.03(-1.38%)
Mar 08, 2023 2.180 2.190 2.170 2.170 2,735 -0.05(-2.25%)
Mar 07, 2023 2.250 2.243 2.220 2.220 37,223 -0.06(-2.63%)
Mar 06, 2023 2.280 2.290 2.280 2.280 8,959 -0.01(-0.44%)
Mar 03, 2023 2.380 2.380 2.290 2.290 5,155 -0.01(-0.48%)
Mar 02, 2023 2.295 2.305 2.295 2.301 3,429 +0.03(+1.37%)
Mar 01, 2023 2.271 2.275 2.260 2.270 7,152 +0.08(+3.80%)
Feb 28, 2023 2.180 2.200 2.180 2.187 9,304 -0.02(-1.04%)
Feb 27, 2023 2.200 2.240 2.200 2.210 3,736 +0.02(+0.68%)
Feb 24, 2023 2.200 2.209 2.190 2.195 5,113 -0.06(-2.44%)
Feb 23, 2023 2.270 2.270 2.230 2.250 32,321 +0.03(+1.35%)
Feb 22, 2023 2.230 2.240 2.220 2.220 78,667 -0.02(-0.89%)
Feb 21, 2023 2.290 2.290 2.240 2.240 12,016 -0.04(-1.97%)
Feb 17, 2023 2.290 2.290 2.280 2.285 29,957 -0.06(-2.77%)
Feb 16, 2023 2.330 2.375 2.330 2.350 9,832 +0.00(+0.00%)
Feb 15, 2023 2.375 2.388 2.350 2.350 8,844 -0.03(-1.26%)
Feb 14, 2023 2.385 2.385 2.380 2.380 1,575 -0.10(-4.23%)
Feb 13, 2023 2.500 2.500 2.470 2.485 5,763 -0.04(-1.78%)
Feb 10, 2023 2.585 2.585 2.530 2.530 2,781 -0.07(-2.50%)
Feb 09, 2023 2.600 2.639 2.580 2.595 8,433 +0.14(+5.49%)
Feb 08, 2023 2.570 2.570 2.460 2.460 2,733 -0.07(-2.77%)
Feb 07, 2023 2.510 2.550 2.500 2.530 9,558 -0.01(-0.39%)
Feb 06, 2023 2.550 2.550 2.500 2.540 5,438 -0.10(-3.81%)
Feb 03, 2023 2.670 2.670 2.640 2.640 5,073 -0.01(-0.36%)
Feb 02, 2023 2.650 2.667 2.650 2.650 3,242 -0.02(-0.75%)
Feb 01, 2023 2.670 2.670 2.640 2.670 29,804 +0.09(+3.39%)
Jan 31, 2023 2.570 2.615 2.570 2.583 1,630 -0.01(-0.29%)
Jan 30, 2023 2.635 2.635 2.590 2.590 4,289 -0.14(-5.13%)
Jan 27, 2023 2.730 2.730 2.730 2.730 929 -0.07(-2.50%)
Jan 26, 2023 2.781 2.820 2.781 2.800 8,884 +0.07(+2.56%)
Jan 25, 2023 2.680 2.740 2.680 2.730 7,959 -0.02(-0.55%)
Jan 24, 2023 2.750 2.760 2.710 2.745 4,590 -0.01(-0.54%)
Jan 23, 2023 2.750 2.799 2.720 2.760 7,751 +0.05(+2.03%)
Jan 20, 2023 2.720 2.720 2.680 2.705 7,055 +0.13(+5.05%)
Jan 19, 2023 2.551 2.585 2.551 2.575 5,523 +0.02(+0.59%)
Jan 18, 2023 2.635 2.690 2.560 2.560 33,429 +0.05(+1.99%)
Jan 17, 2023 2.520 2.609 2.510 2.510 70,740 +0.26(+11.56%)
Jan 13, 2023 2.230 2.250 2.220 2.250 14,360 +0.07(+3.21%)
Jan 12, 2023 2.190 2.190 2.180 2.180 10,086 -0.03(-1.56%)
Jan 11, 2023 2.200 2.240 2.170 2.215 7,579 +0.04(+2.05%)
Jan 10, 2023 2.170 2.170 2.120 2.170 63,399 +0.04(+2.12%)
Jan 09, 2023 2.150 2.185 2.110 2.125 19,668 +0.00(+0.00%)
Jan 06, 2023 2.100 2.125 2.100 2.125 6,427 +0.02(+0.71%)
Jan 05, 2023 2.150 2.150 2.030 2.110 18,503 -0.13(-5.80%)
Jan 04, 2023 2.260 2.290 2.200 2.240 39,418 +0.00(+0.00%)
Jan 03, 2023 2.230 2.240 2.200 2.240 8,150 +0.04(+1.82%)
Dec 30, 2022 2.215 2.230 2.200 2.200 9,675 -0.03(-1.35%)
Dec 29, 2022 2.160 2.230 2.150 2.230 9,043 +0.09(+4.21%)
Dec 28, 2022 2.190 2.190 2.130 2.140 45,595 +0.01(+0.47%)
Dec 27, 2022 2.060 2.200 2.060 2.130 22,420 +0.00(+0.00%)
Dec 23, 2022 2.090 2.155 2.090 2.130 10,530 +0.04(+1.91%)
Dec 22, 2022 2.146 2.146 2.090 2.090 11,765 -0.03(-1.18%)
Dec 21, 2022 2.090 2.130 2.060 2.115 15,134 -0.00(-0.24%)
Dec 20, 2022 2.140 2.200 2.100 2.120 110,926 -0.02(-0.93%)
Dec 19, 2022 2.140 2.140 2.090 2.140 14,973 -0.06(-2.73%)
Dec 16, 2022 2.225 2.225 2.200 2.200 24,502 +0.02(+0.92%)
Dec 15, 2022 2.160 2.220 2.120 2.180 22,651 -0.04(-1.80%)
Dec 14, 2022 2.210 2.220 2.195 2.220 4,388 +0.00(+0.00%)
Dec 13, 2022 2.250 2.340 2.215 2.220 51,082 -0.01(-0.45%)
Dec 12, 2022 2.220 2.240 2.213 2.230 42,268 -0.02(-0.89%)
Dec 09, 2022 2.250 2.250 2.220 2.250 14,315 -0.01(-0.44%)
Dec 08, 2022 2.270 2.280 2.260 2.260 19,162 +0.02(+0.89%)
Dec 07, 2022 2.210 2.240 2.210 2.240 14,909 -0.08(-3.66%)
Dec 06, 2022 2.320 2.330 2.320 2.325 34,675 +0.07(+2.88%)
Dec 05, 2022 2.410 2.410 2.250 2.260 12,741 -0.11(-4.64%)
Dec 02, 2022 2.300 2.370 2.300 2.370 10,233 +0.07(+3.04%)
Dec 01, 2022 2.280 2.300 2.280 2.300 30,905 +0.02(+0.88%)
Nov 30, 2022 2.370 2.370 2.270 2.280 56,733 +0.02(+0.88%)
Nov 29, 2022 2.250 2.270 2.230 2.260 32,400 +0.07(+3.20%)
Nov 28, 2022 2.110 2.220 2.110 2.190 69,234 +0.06(+2.82%)
Nov 25, 2022 2.120 2.130 2.110 2.130 22,433 +0.02(+0.95%)
Nov 23, 2022 2.100 2.160 2.100 2.110 65,383 -0.05(-2.31%)
Nov 22, 2022 2.230 2.230 2.130 2.160 49,484 +0.02(+0.93%)
Nov 21, 2022 2.150 2.190 2.140 2.140 25,586 -0.04(-1.83%)
Nov 18, 2022 2.210 2.230 2.180 2.180 24,367 -0.11(-4.80%)
Nov 17, 2022 2.247 2.290 2.245 2.290 22,628 +0.14(+6.51%)
Nov 16, 2022 2.130 2.170 2.120 2.150 23,785 -0.26(-10.79%)
Nov 15, 2022 2.390 2.430 2.380 2.410 102,846 +0.17(+7.59%)
Nov 14, 2022 2.255 2.270 2.240 2.240 27,172 -0.07(-3.03%)
Nov 11, 2022 2.280 2.340 2.280 2.310 40,354 -0.06(-2.53%)
Nov 10, 2022 2.330 2.370 2.310 2.370 74,027 +0.25(+11.79%)
Nov 09, 2022 2.140 2.150 2.080 2.120 96,196 +0.03(+1.44%)
Nov 08, 2022 2.050 2.090 2.040 2.090 227,764 -0.04(-1.88%)
Nov 07, 2022 2.100 2.130 2.080 2.130 150,468 -0.01(-0.47%)
Nov 04, 2022 2.090 2.150 2.090 2.140 70,325 +0.15(+7.54%)
Nov 03, 2022 1.840 2.000 1.840 1.990 89,978 +0.00(+0.00%)
Nov 02, 2022 2.060 2.060 1.960 1.990 123,564 +0.01(+0.51%)
Nov 01, 2022 1.880 1.990 1.880 1.980 307,883 +0.14(+7.61%)
Oct 31, 2022 1.800 1.840 1.790 1.840 266,198 +0.21(+12.88%)
Oct 28, 2022 1.630 1.640 1.610 1.630 208,868 -0.03(-1.81%)
Oct 27, 2022 1.680 1.700 1.660 1.660 346,712 +0.05(+3.11%)
Oct 26, 2022 1.600 1.620 1.580 1.610 125,909 +0.10(+6.27%)
Oct 25, 2022 1.530 1.540 1.500 1.515 433,173 +0.03(+2.36%)
Oct 24, 2022 1.470 1.480 1.430 1.480 401,792 -0.13(-8.07%)
Oct 21, 2022 1.600 1.610 1.590 1.610 317,113 +0.04(+2.25%)
Oct 20, 2022 1.590 1.610 1.570 1.575 321,744 +0.05(+3.59%)
Oct 19, 2022 1.540 1.550 1.520 1.520 279,717 +0.01(+0.66%)
Oct 18, 2022 1.551 1.560 1.510 1.510 433,230 +0.03(+2.03%)
Oct 17, 2022 1.490 1.512 1.480 1.480 333,060 +0.07(+4.96%)
Oct 14, 2022 1.420 1.450 1.410 1.410 259,696 -0.02(-1.40%)
Oct 13, 2022 1.385 1.440 1.301 1.430 331,688 -0.02(-1.21%)
Oct 12, 2022 1.450 1.480 1.440 1.448 206,995 -0.04(-2.72%)
Oct 11, 2022 1.464 1.490 1.450 1.488 733,445 -0.03(-2.11%)
Oct 10, 2022 1.540 1.550 1.480 1.520 426,664 -0.10(-6.17%)
Oct 07, 2022 1.615 1.630 1.570 1.620 178,922 -0.00(-0.12%)
Oct 06, 2022 1.610 1.640 1.610 1.622 259,032 -0.01(-0.49%)
Oct 05, 2022 1.490 1.630 1.490 1.630 269,594 +0.02(+1.24%)
Oct 04, 2022 1.544 1.630 1.544 1.610 960,398 +0.08(+5.23%)
Oct 03, 2022 1.490 1.530 1.490 1.530 162,502 +0.01(+0.66%)
Sep 30, 2022 1.570 1.570 1.510 1.520 213,861 -0.11(-6.75%)
Sep 29, 2022 1.620 1.630 1.567 1.630 153,443 -0.10(-5.78%)
Sep 28, 2022 1.705 1.730 1.690 1.730 252,016 +0.03(+1.76%)
Sep 27, 2022 1.700 1.720 1.650 1.700 570,844 +0.04(+2.41%)
Sep 26, 2022 1.680 1.710 1.660 1.660 357,310 +0.00(+0.00%)
Sep 23, 2022 1.670 1.700 1.620 1.660 302,709 -0.05(-2.92%)
Sep 22, 2022 1.650 1.730 1.650 1.710 221,579 +0.02(+1.18%)
Sep 21, 2022 1.680 1.690 1.640 1.690 217,995 -0.02(-1.17%)
Sep 20, 2022 1.700 1.740 1.690 1.710 486,653 -0.00(-0.06%)
Sep 19, 2022 1.693 1.720 1.693 1.711 329,968 -0.01(-0.52%)
Sep 16, 2022 1.710 1.750 1.700 1.720 356,108 -0.04(-2.27%)
Sep 15, 2022 1.750 1.780 1.740 1.760 318,422 -0.03(-1.68%)
Sep 14, 2022 1.770 1.790 1.760 1.790 224,500 +0.02(+1.13%)
Sep 13, 2022 1.800 1.820 1.770 1.770 262,472 -0.08(-4.32%)
Sep 12, 2022 1.813 1.850 1.800 1.850 227,878 +0.03(+1.65%)
Sep 09, 2022 1.800 1.820 1.790 1.820 276,424 +0.05(+2.82%)
Sep 08, 2022 1.770 1.810 1.770 1.770 196,925 -0.07(-3.80%)
Sep 07, 2022 1.810 1.850 1.810 1.840 424,124 +0.06(+3.37%)
Sep 06, 2022 1.780 1.790 1.760 1.780 249,649 -0.09(-4.81%)
Sep 02, 2022 1.870 1.880 1.850 1.870 835,004 -0.00(-0.27%)
Sep 01, 2022 1.870 1.875 1.850 1.875 279,469 +0.05(+3.02%)
Aug 31, 2022 1.815 1.830 1.800 1.820 234,157 +0.06(+3.41%)
Aug 30, 2022 1.800 1.800 1.760 1.760 268,041 -0.02(-1.12%)
Aug 29, 2022 1.740 1.810 1.740 1.780 135,673 -0.02(-1.11%)
Aug 26, 2022 1.840 1.860 1.800 1.800 230,746 +0.03(+1.69%)
Aug 25, 2022 1.750 1.770 1.750 1.770 163,774 +0.01(+0.77%)
Aug 24, 2022 1.720 1.780 1.720 1.756 325,129 +0.05(+2.71%)
Aug 23, 2022 1.718 1.720 1.690 1.710 430,328 -0.01(-0.58%)
Aug 22, 2022 1.688 1.730 1.688 1.720 226,251 -0.08(-4.44%)
Aug 19, 2022 1.805 1.810 1.790 1.800 196,803 -0.05(-2.70%)
Aug 18, 2022 1.880 1.880 1.830 1.850 136,478 -0.02(-1.07%)
Aug 17, 2022 1.863 1.880 1.840 1.870 219,434 +0.00(+0.11%)
Aug 16, 2022 1.850 1.870 1.840 1.868 2,341,737 +0.00(+0.05%)
Aug 15, 2022 1.860 1.867 1.840 1.867 738,541 +0.02(+1.27%)
Aug 12, 2022 1.900 1.900 1.840 1.843 1,278,699 -0.03(-1.42%)
Aug 11, 2022 1.860 1.899 1.860 1.870 92,192 +0.05(+2.75%)
Aug 10, 2022 1.820 1.840 1.810 1.820 62,505 -0.04(-2.15%)
Aug 09, 2022 1.860 1.870 1.850 1.860 222,985 -0.01(-0.53%)
Aug 08, 2022 1.940 1.940 1.850 1.870 118,670 +0.02(+1.08%)
Aug 05, 2022 1.860 1.870 1.830 1.850 55,133 +0.02(+1.09%)
Aug 04, 2022 1.850 1.850 1.820 1.830 71,925 +0.01(+0.55%)
Aug 03, 2022 1.790 1.830 1.790 1.820 128,034 +0.02(+1.11%)
Aug 02, 2022 1.850 1.850 1.770 1.800 386,927 +0.00(+0.17%)
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.