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: 3:58 PM EDT, Apr 29, 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%)
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.