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 (%)
Sep 30, 2011 4.850 4.900 4.830 4.830 5,905 -0.02(-0.41%)
Sep 29, 2011 4.730 4.870 4.690 4.850 63,800 +0.01(+0.21%)
Sep 28, 2011 4.840 4.840 4.840 4.840 171 +0.21(+4.54%)
Sep 27, 2011 4.630 4.630 4.630 4.630 834 -0.03(-0.64%)
Sep 26, 2011 4.660 4.660 4.660 4.660 438 +0.06(+1.30%)
Sep 23, 2011 4.740 4.740 4.600 4.600 2,424 +0.05(+1.10%)
Sep 22, 2011 4.550 4.550 4.550 4.550 1,648 -0.24(-5.01%)
Sep 21, 2011 4.800 4.800 4.790 4.790 1,904 -0.05(-1.03%)
Sep 19, 2011 4.840 4.840 4.840 0 -0.18(-3.59%)
Sep 16, 2011 5.020 5.020 5.020 5.020 1,445 +0.20(+4.15%)
Sep 15, 2011 4.820 4.820 4.820 4.820 301 +0.14(+2.99%)
Sep 14, 2011 4.590 4.680 4.590 4.680 1,000 +0.24(+5.41%)
Sep 13, 2011 4.440 4.440 4.440 4.440 485 +0.19(+4.47%)
Sep 12, 2011 4.250 4.250 4.250 4.250 281 +0.23(+5.72%)
Sep 09, 2011 4.140 4.140 4.020 4.020 900 -0.06(-1.47%)
Sep 08, 2011 4.140 4.140 4.080 4.080 5,835 -0.02(-0.49%)
Sep 07, 2011 4.100 4.100 4.100 4.100 4,100 +0.01(+0.24%)
Sep 06, 2011 4.090 4.090 4.090 4.090 575 -0.18(-4.22%)
Sep 02, 2011 4.270 4.270 4.270 4.270 864 -0.07(-1.61%)
Sep 01, 2011 4.340 4.340 4.340 4.340 250 -0.13(-2.91%)
Aug 31, 2011 4.470 4.470 4.470 4.470 250 +0.12(+2.76%)
Aug 30, 2011 4.260 4.350 4.260 4.350 468 +0.03(+0.69%)
Aug 29, 2011 4.320 4.320 4.320 4.320 241 +0.22(+5.37%)
Aug 26, 2011 4.120 4.120 4.100 4.100 2,400 +0.13(+3.27%)
Aug 25, 2011 3.940 3.970 3.940 3.970 5,097 +0.01(+0.25%)
Aug 24, 2011 3.960 3.960 3.960 3.960 500 -0.15(-3.65%)
Aug 23, 2011 4.110 4.110 4.110 4.110 397 +0.03(+0.74%)
Aug 18, 2011 4.080 4.080 4.080 0 -0.24(-5.56%)
Aug 17, 2011 4.230 4.320 4.230 4.320 572 +0.30(+7.46%)
Aug 16, 2011 4.020 4.020 4.020 4.020 122 -0.10(-2.43%)
Aug 15, 2011 4.120 4.120 4.120 4.120 400 +0.10(+2.49%)
Aug 12, 2011 4.020 4.020 4.020 4.020 237 +0.10(+2.55%)
Aug 11, 2011 3.920 3.920 3.920 3.920 550 +0.27(+7.40%)
Aug 10, 2011 3.650 3.650 3.650 3.650 1,113 +0.08(+2.24%)
Aug 09, 2011 3.570 3.570 3.570 3.570 1,415 -0.05(-1.38%)
Aug 08, 2011 3.590 3.620 3.590 3.620 586 -0.16(-4.23%)
Aug 05, 2011 3.780 3.780 3.780 3.780 800 -0.02(-0.53%)
Aug 04, 2011 3.800 3.800 3.800 3.800 121 -0.40(-9.52%)
Aug 02, 2011 4.200 4.200 4.200 0 +0.05(+1.20%)
Aug 01, 2011 4.180 4.220 4.150 4.150 8,133 -0.06(-1.43%)
Jul 29, 2011 4.210 4.210 4.210 4.210 926 +0.10(+2.43%)
Jul 28, 2011 4.110 4.110 4.110 4.110 210 -0.05(-1.20%)
Jul 27, 2011 4.160 4.160 4.160 4.160 151 -0.04(-0.95%)
Jul 26, 2011 4.200 4.200 4.200 4.200 1,155 -0.12(-2.78%)
Jul 22, 2011 4.320 4.320 4.320 0 +0.29(+7.20%)
Jul 20, 2011 4.030 4.030 4.030 4.030 0 +0.07(+1.77%)
Jul 15, 2011 3.960 3.960 3.960 0 -0.09(-2.22%)
Jul 14, 2011 4.050 4.050 4.050 4.050 582 +0.02(+0.50%)
Jul 13, 2011 4.030 4.030 4.030 4.030 2,321 +0.10(+2.54%)
Jul 12, 2011 3.920 3.930 3.920 3.930 1,927 -0.15(-3.68%)
Jul 11, 2011 4.090 4.090 4.080 4.080 731 -0.06(-1.45%)
Jul 08, 2011 4.140 4.140 4.140 4.140 1,732 -0.10(-2.36%)
Jul 07, 2011 4.240 4.240 4.240 4.240 300 +0.20(+4.95%)
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.