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

Access-Power & CO Inc (OP: ACCR )

0.0014 UNCHANGED
Last Price Updated: 9:30 AM EDT, Jun 3, 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, 2002 0.0012 0.0038 0.0012 0.0037 3,715,400 +0.00(+164.29%)
Jul 30, 2002 0.0012 0.0020 0.0009 0.0014 10,573,300 +0.00(+16.67%)
Jul 29, 2002 0.0012 0.0016 0.0012 0.0012 2,335,900 +0.00(+0.00%)
Jul 26, 2002 0.0020 0.0020 0.0007 0.0012 5,576,900 -0.00(-33.33%)
Jul 25, 2002 0.0027 0.0030 0.0018 0.0018 2,415,800 -0.00(-48.57%)
Jul 24, 2002 0.0050 0.0050 0.0021 0.0035 3,963,200 -0.00(-30.00%)
Jul 23, 2002 0.0050 0.0062 0.0050 0.0050 1,649,600 -0.00(-31.51%)
Jul 22, 2002 0.0074 0.0082 0.0060 0.0073 1,172,700 -0.00(-1.35%)
Jul 19, 2002 0.0070 0.0085 0.0070 0.0074 149,800 -0.00(-15.91%)
Jul 17, 2002 0.0070 0.0100 0.0070 0.0088 201,200 -0.00(-12.00%)
Jul 12, 2002 0.0085 0.0100 0.0085 0.0100 112,800 +0.00(+11.11%)
Jul 11, 2002 0.0085 0.0100 0.0085 0.0090 116,400 +0.00(+5.88%)
Jul 10, 2002 0.0070 0.0095 0.0070 0.0085 196,000 +0.00(+23.19%)
Jul 09, 2002 0.0069 0.0069 0.0069 0.0069 0 +0.00(+0.00%)
Jul 08, 2002 0.0060 0.0069 0.0060 0.0069 224,300 +0.00(+6.15%)
Jul 05, 2002 0.0070 0.0070 0.0060 0.0065 121,200 +0.00(+0.00%)
Jul 04, 2002 0.0065 0.0075 0.0050 0.0065 1,027,300 +0.00(+0.00%)
Jul 03, 2002 0.0065 0.0075 0.0050 0.0065 1,027,300 -0.00(-1.52%)
Jul 02, 2002 0.0065 0.0075 0.0065 0.0066 172,100 -0.00(-2.94%)
Jul 01, 2002 0.0090 0.0091 0.0060 0.0068 1,672,800 -0.00(-28.42%)
Jun 28, 2002 0.0090 0.0100 0.0090 0.0095 87,400 +0.00(+0.00%)
Jun 27, 2002 0.0080 0.0100 0.0080 0.0095 36,800 -0.00(-5.00%)
Jun 26, 2002 0.0090 0.0100 0.0090 0.0100 164,600 -0.00(-9.09%)
Jun 25, 2002 0.0095 0.0110 0.0095 0.0110 116,300 +0.00(+15.79%)
Jun 21, 2002 0.0085 0.0100 0.0085 0.0095 103,400 +0.00(+5.56%)
Jun 20, 2002 0.0115 0.0125 0.0085 0.0090 715,300 -0.00(-21.74%)
Jun 19, 2002 0.0124 0.0124 0.0110 0.0115 327,100 -0.00(-4.17%)
Jun 18, 2002 0.0122 0.0130 0.0120 0.0120 138,200 +0.00(+0.00%)
Jun 17, 2002 0.0150 0.0150 0.0115 0.0120 1,188,400 -0.00(-7.69%)
Jun 14, 2002 0.0120 0.0145 0.0120 0.0130 113,200 +0.00(+4.00%)
Jun 12, 2002 0.0145 0.0150 0.0120 0.0125 795,600 -0.00(-14.97%)
Jun 11, 2002 0.0145 0.0150 0.0145 0.0147 373,800 +0.00(+1.38%)
Jun 10, 2002 0.0145 0.0160 0.0145 0.0145 201,700 +0.00(+0.00%)
Jun 07, 2002 0.0150 0.0160 0.0150 0.0145 84,500 -0.00(-3.33%)
Jun 06, 2002 0.0175 0.0175 0.0150 0.0150 79,700 -0.00(-18.92%)
Jun 05, 2002 0.0190 0.0190 0.0160 0.0185 225,400 +0.00(+27.59%)
May 31, 2002 0.0151 0.0160 0.0140 0.0145 799,300 -0.00(-9.37%)
May 28, 2002 0.0100 0.0160 0.0100 0.0160 2,274,000 +0.01(+60.00%)
May 27, 2002 0.0110 0.0110 0.0100 0.0100 16,000 +0.00(+0.00%)
May 24, 2002 0.0110 0.0110 0.0100 0.0100 16,000 -0.00(-9.09%)
May 23, 2002 0.0110 0.0110 0.0110 0.0110 205,100 +0.00(+0.00%)
May 22, 2002 0.0110 0.0110 0.0110 0.0110 15,000 +0.00(+0.00%)
May 21, 2002 0.0110 0.0110 0.0110 0.0110 86,000 +0.00(+0.00%)
May 20, 2002 0.0110 0.0110 0.0110 0.0110 6,700 -0.00(-8.33%)
May 17, 2002 0.0111 0.0111 0.0111 0.0120 21,300 +0.00(+7.14%)
May 16, 2002 0.0120 0.0120 0.0111 0.0112 139,300 +0.00(+0.90%)
May 15, 2002 0.0125 0.0130 0.0110 0.0111 198,700 -0.00(-11.20%)
May 14, 2002 0.0125 0.0130 0.0125 0.0125 60,700 +0.00(+0.00%)
May 13, 2002 0.0125 0.0125 0.0125 0.0125 12,600 -0.00(-10.71%)
May 10, 2002 0.0125 0.0140 0.0125 0.0140 44,000 +0.00(+12.00%)
May 09, 2002 0.0090 0.0110 0.0090 0.0125 993,900 +0.00(+28.87%)
May 08, 2002 0.0090 0.0100 0.0090 0.0097 272,200 +0.00(+7.78%)
May 07, 2002 0.0098 0.0110 0.0098 0.0090 945,100 -0.00(-7.22%)
May 06, 2002 0.0090 0.0100 0.0090 0.0097 277,700 +0.00(+5.43%)
May 03, 2002 0.0091 0.0095 0.0080 0.0092 3,283,800 -0.00(-3.16%)
May 02, 2002 0.0090 0.0095 0.0090 0.0095 42,500 +0.00(+5.56%)
May 01, 2002 0.0090 0.0108 0.0090 0.0090 116,500 -0.00(-10.00%)
Apr 30, 2002 0.0110 0.0110 0.0100 0.0100 436,800 +0.00(+0.00%)
Apr 29, 2002 0.0110 0.0120 0.0095 0.0100 632,200 -0.00(-4.76%)
Apr 26, 2002 0.0100 0.0110 0.0100 0.0105 127,900 +0.00(+0.00%)
Apr 25, 2002 0.0130 0.0160 0.0095 0.0105 1,573,000 -0.00(-12.50%)
Apr 24, 2002 0.0095 0.0140 0.0095 0.0120 161,500 +0.00(+20.00%)
Apr 23, 2002 0.0100 0.0115 0.0090 0.0100 626,500 +0.00(+11.11%)
Apr 22, 2002 0.0130 0.0135 0.0090 0.0090 2,513,000 -0.00(-33.33%)
Apr 19, 2002 0.0140 0.0140 0.0140 0.0135 44,300 -0.00(-10.00%)
Apr 18, 2002 0.0150 0.0160 0.0130 0.0150 259,300 +0.00(+11.11%)
Apr 17, 2002 0.0125 0.0135 0.0125 0.0135 1,047,700 +0.00(+8.00%)
Apr 16, 2002 0.0140 0.0140 0.0125 0.0125 783,100 -0.00(-3.85%)
Apr 15, 2002 0.0135 0.0135 0.0135 0.0130 10,400 +0.00(+0.00%)
Apr 12, 2002 0.0185 0.0185 0.0120 0.0130 762,500 -0.01(-29.73%)
Apr 11, 2002 0.0180 0.0195 0.0180 0.0185 30,500 +0.00(+1.09%)
Apr 10, 2002 0.0170 0.0195 0.0170 0.0183 431,000 +0.00(+7.65%)
Apr 09, 2002 0.0170 0.0170 0.0170 0.0170 1,000 +0.00(+0.00%)
Apr 08, 2002 0.0170 0.0170 0.0170 0.0170 1,800 +0.00(+0.00%)
Apr 05, 2002 0.0170 0.0170 0.0170 0.0170 172,500 +0.00(+0.00%)
Apr 04, 2002 0.0180 0.0190 0.0160 0.0170 1,328,600 -0.00(-10.53%)
Apr 03, 2002 0.0190 0.0190 0.0190 0.0190 16,800 -0.00(-2.06%)
Apr 02, 2002 0.0220 0.0220 0.0190 0.0194 459,300 -0.00(-0.51%)
Apr 01, 2002 0.0195 0.0195 0.0195 0.0195 42,800 +0.00(+0.00%)
Mar 29, 2002 0.0210 0.0210 0.0195 0.0195 118,900 -0.00(-2.50%)
Mar 28, 2002 0.0210 0.0210 0.0200 0.0200 83,400 +0.00(+2.56%)
Mar 27, 2002 0.0200 0.0200 0.0195 0.0195 76,600 +0.00(+0.00%)
Mar 26, 2002 0.0200 0.0200 0.0190 0.0195 163,600 +0.00(+2.63%)
Mar 25, 2002 0.0200 0.0200 0.0195 0.0190 277,000 -0.00(-2.56%)
Mar 22, 2002 0.0210 0.0210 0.0190 0.0195 250,000 -0.00(-2.50%)
Mar 21, 2002 0.0190 0.0200 0.0190 0.0200 50,200 +0.00(+0.00%)
Mar 20, 2002 0.0200 0.0200 0.0200 0.0200 85,200 +0.00(+5.26%)
Mar 19, 2002 0.0180 0.0200 0.0180 0.0190 383,100 +0.00(+0.00%)
Mar 18, 2002 0.0200 0.0210 0.0190 0.0190 193,900 -0.00(-5.00%)
Mar 15, 2002 0.0180 0.0180 0.0180 0.0200 495,600 +0.00(+0.00%)
Mar 14, 2002 0.0240 0.0240 0.0170 0.0200 940,600 -0.00(-9.09%)
Mar 13, 2002 0.0190 0.0250 0.0180 0.0220 2,023,500 +0.01(+37.50%)
Mar 12, 2002 0.0170 0.0170 0.0160 0.0160 343,900 -0.00(-5.88%)
Mar 11, 2002 0.0200 0.0200 0.0170 0.0170 97,300 -0.00(-10.53%)
Mar 08, 2002 0.0220 0.0220 0.0180 0.0190 1,335,000 -0.00(-15.56%)
Mar 07, 2002 0.0230 0.0255 0.0220 0.0225 646,600 +0.00(+7.14%)
Mar 06, 2002 0.0210 0.0230 0.0200 0.0210 234,800 +0.00(+4.48%)
Mar 05, 2002 0.0200 0.0210 0.0200 0.0201 66,000 +0.00(+0.50%)
Mar 04, 2002 0.0200 0.0210 0.0200 0.0200 107,500 +0.00(+0.00%)
Mar 01, 2002 0.0210 0.0220 0.0210 0.0200 56,200 -0.00(-4.76%)
Feb 28, 2002 0.0220 0.0220 0.0210 0.0210 124,900 +0.00(+0.00%)
Feb 27, 2002 0.0210 0.0210 0.0210 0.0210 81,500 +0.00(+5.00%)
Feb 26, 2002 0.0210 0.0210 0.0210 0.0200 275,500 +0.00(+0.00%)
Feb 25, 2002 0.0200 0.0210 0.0190 0.0200 233,400 +0.00(+0.00%)
Feb 22, 2002 0.0220 0.0220 0.0220 0.0200 243,900 +0.00(+0.00%)
Feb 21, 2002 0.0210 0.0210 0.0210 0.0200 309,900 -0.00(-0.50%)
Feb 20, 2002 0.0200 0.0220 0.0200 0.0201 493,200 +0.00(+0.50%)
Feb 19, 2002 0.0225 0.0225 0.0200 0.0200 298,100 -0.00(-4.76%)
Feb 18, 2002 0.0225 0.0225 0.0200 0.0210 64,300 +0.00(+0.00%)
Feb 15, 2002 0.0220 0.0220 0.0210 0.0210 64,300 -0.00(-4.55%)
Feb 14, 2002 0.0240 0.0240 0.0215 0.0220 453,300 -0.00(-8.33%)
Feb 13, 2002 0.0220 0.0240 0.0220 0.0240 111,000 +0.00(+9.09%)
Feb 12, 2002 0.0220 0.0230 0.0220 0.0220 30,500 -0.00(-4.35%)
Feb 11, 2002 0.0250 0.0250 0.0230 0.0230 79,300 -0.00(-8.00%)
Feb 08, 2002 0.0259 0.0259 0.0240 0.0250 165,700 -0.00(-1.19%)
Feb 07, 2002 0.0250 0.0250 0.0250 0.0253 292,400 +0.00(+1.20%)
Feb 06, 2002 0.0280 0.0280 0.0220 0.0250 355,000 -0.00(-9.09%)
Feb 05, 2002 0.0290 0.0290 0.0230 0.0275 319,500 +0.00(+1.85%)
Feb 04, 2002 0.0265 0.0270 0.0250 0.0270 1,116,200 +0.00(+10.20%)
Feb 01, 2002 0.0260 0.0260 0.0260 0.0245 539,200 +0.00(+6.52%)
Jan 31, 2002 0.0170 0.0262 0.0170 0.0230 2,595,700 +0.01(+39.39%)
Jan 30, 2002 0.0170 0.0185 0.0160 0.0165 996,300 +0.00(+7.84%)
Jan 29, 2002 0.0230 0.0230 0.0150 0.0153 3,524,100 -0.01(-33.48%)
Jan 28, 2002 0.0230 0.0235 0.0230 0.0230 22,000 +0.00(+0.00%)
Jan 25, 2002 0.0230 0.0230 0.0230 0.0230 300 +0.00(+0.00%)
Jan 24, 2002 0.0230 0.0235 0.0230 0.0230 12,200 +0.00(+0.00%)
Jan 23, 2002 0.0215 0.0230 0.0215 0.0230 51,000 +0.00(+6.98%)
Jan 22, 2002 0.0225 0.0255 0.0210 0.0215 1,140,800 +0.00(+2.38%)
Jan 21, 2002 0.0230 0.0230 0.0210 0.0210 403,900 +0.00(+0.00%)
Jan 18, 2002 0.0230 0.0230 0.0210 0.0210 403,900 +0.00(+5.00%)
Jan 17, 2002 0.0210 0.0230 0.0200 0.0200 1,429,000 -0.00(-4.76%)
Jan 16, 2002 0.0210 0.0250 0.0210 0.0210 33,300 +0.00(+0.00%)
Jan 15, 2002 0.0250 0.0250 0.0205 0.0210 736,200 -0.00(-4.55%)
Jan 14, 2002 0.0250 0.0270 0.0210 0.0220 547,900 -0.00(-15.38%)
Jan 11, 2002 0.0220 0.0270 0.0220 0.0260 233,900 +0.00(+8.33%)
Jan 10, 2002 0.0240 0.0260 0.0220 0.0240 196,700 -0.01(-17.24%)
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.