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

Acom Co. Ltd ADR (OP: ACMUY )

N/A UNCHANGED
Last Price Updated: 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, 2009 5.170 5.360 5.170 5.180 15,175 -0.27(-4.95%)
Jul 30, 2009 5.290 5.560 5.290 5.450 8,097 +0.13(+2.44%)
Jul 29, 2009 5.300 5.460 5.300 5.320 16,046 -0.03(-0.56%)
Jul 28, 2009 5.310 5.350 5.310 5.350 3,875 -0.03(-0.56%)
Jul 27, 2009 5.300 5.550 5.300 5.380 14,694 -0.04(-0.74%)
Jul 24, 2009 5.360 5.450 5.360 5.420 10,805 +0.14(+2.65%)
Jul 23, 2009 5.200 5.290 5.200 5.280 2,386 -0.02(-0.38%)
Jul 22, 2009 5.150 5.440 5.150 5.300 13,789 +0.27(+5.37%)
Jul 21, 2009 5.010 5.220 5.010 5.030 67,911 +0.14(+2.86%)
Jul 20, 2009 4.890 5.000 4.860 4.890 13,228 +0.00(+0.00%)
Jul 17, 2009 4.860 5.100 4.860 4.890 19,022 -0.40(-7.56%)
Jul 16, 2009 5.070 5.290 5.070 5.290 8,791 +0.01(+0.19%)
Jul 15, 2009 5.170 5.280 5.170 5.280 6,541 +0.08(+1.54%)
Jul 14, 2009 5.180 5.290 5.180 5.200 50,099 -0.21(-3.88%)
Jul 13, 2009 5.490 5.490 5.220 5.410 5,046 -0.15(-2.70%)
Jul 10, 2009 5.570 5.720 5.560 5.560 10,581 -0.19(-3.30%)
Jul 09, 2009 5.650 5.940 5.650 5.750 3,962 -0.16(-2.71%)
Jul 08, 2009 5.710 5.970 5.710 5.910 9,214 -0.10(-1.66%)
Jul 07, 2009 6.020 6.200 6.010 6.010 21,664 -0.02(-0.33%)
Jul 06, 2009 6.030 6.100 6.000 6.030 5,967 +0.01(+0.17%)
Jul 02, 2009 6.000 6.200 6.000 6.020 6,666 -0.15(-2.43%)
Jul 01, 2009 6.050 6.350 6.050 6.170 6,174 -0.14(-2.22%)
Jun 30, 2009 6.250 6.420 6.130 6.310 9,998 +0.05(+0.80%)
Jun 29, 2009 6.260 6.390 6.260 6.260 1,922 -0.09(-1.42%)
Jun 26, 2009 6.230 6.410 6.230 6.350 18,328 +0.10(+1.60%)
Jun 25, 2009 6.110 6.300 6.110 6.250 18,882 -0.06(-0.95%)
Jun 24, 2009 6.110 6.310 6.110 6.310 8,448 -0.04(-0.63%)
Jun 23, 2009 6.400 6.400 6.250 6.350 12,258 +0.23(+3.76%)
Jun 22, 2009 6.100 6.120 6.030 6.120 9,140 -0.04(-0.65%)
Jun 19, 2009 6.150 6.250 6.150 6.160 9,740 +0.01(+0.16%)
Jun 18, 2009 6.150 6.210 6.130 6.150 8,108 -0.08(-1.28%)
Jun 17, 2009 6.150 6.340 6.150 6.230 5,639 -0.07(-1.11%)
Jun 16, 2009 6.300 6.350 6.300 6.300 7,278 -0.25(-3.82%)
Jun 15, 2009 6.500 6.550 6.450 6.550 10,113 +0.23(+3.64%)
Jun 12, 2009 6.280 6.520 6.280 6.320 19,520 -0.03(-0.47%)
Jun 11, 2009 6.240 6.450 6.240 6.350 16,434 +0.23(+3.76%)
Jun 10, 2009 6.100 6.340 5.800 6.120 11,588 +0.04(+0.66%)
Jun 09, 2009 6.030 6.230 5.800 6.080 5,904 -0.02(-0.33%)
Jun 08, 2009 6.040 6.160 5.750 6.100 19,558 +0.06(+0.99%)
Jun 05, 2009 6.010 6.140 6.010 6.040 19,356 -0.21(-3.36%)
Jun 04, 2009 6.150 6.300 6.150 6.250 6,620 -0.09(-1.42%)
Jun 03, 2009 6.370 6.470 6.340 6.340 10,829 -0.21(-3.21%)
Jun 02, 2009 6.370 6.640 6.370 6.550 7,524 +0.00(+0.00%)
Jun 01, 2009 6.590 6.710 6.520 6.550 4,366 +0.12(+1.87%)
May 29, 2009 6.300 6.590 6.300 6.430 19,409 -0.17(-2.58%)
May 28, 2009 6.460 6.650 6.460 6.600 14,146 +0.04(+0.61%)
May 27, 2009 6.560 6.610 6.560 6.560 1,699 -0.14(-2.09%)
May 26, 2009 6.530 6.860 6.530 6.700 5,875 -0.01(-0.15%)
May 22, 2009 6.560 6.740 6.550 6.710 12,823 +0.15(+2.29%)
May 21, 2009 6.450 6.560 6.450 6.560 5,698 -0.04(-0.61%)
May 20, 2009 6.340 6.650 6.340 6.600 3,993 +0.06(+0.92%)
May 19, 2009 6.650 6.700 6.510 6.540 11,776 -0.24(-3.54%)
May 18, 2009 6.400 6.780 6.400 6.780 14,094 +0.02(+0.30%)
May 15, 2009 6.700 6.930 6.700 6.760 8,429 +0.39(+6.12%)
May 14, 2009 6.300 6.490 6.300 6.370 10,810 +0.12(+1.92%)
May 13, 2009 6.260 6.490 6.250 6.250 5,267 -0.30(-4.58%)
May 12, 2009 6.390 6.550 6.380 6.550 5,174 +0.13(+2.02%)
May 11, 2009 6.470 6.500 6.420 6.420 13,629 +0.02(+0.31%)
May 08, 2009 6.100 6.400 6.100 6.400 13,899 +0.39(+6.49%)
May 07, 2009 6.050 6.050 6.000 6.010 12,893 -0.14(-2.28%)
May 06, 2009 6.040 6.250 6.030 6.150 10,010 +0.11(+1.82%)
May 05, 2009 6.000 6.040 6.000 6.040 1,202 +0.01(+0.17%)
May 04, 2009 6.030 6.150 6.030 6.030 23,090 +0.13(+2.20%)
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.