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

Acquired Sales Corp (OP: AQSP )

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 (%)
Jan 29, 2021 4.000 4.000 3.900 3.900 2,000 +0.01(+0.26%)
Jan 28, 2021 4.000 4.000 3.890 3.890 1,998 -0.11(-2.75%)
Jan 27, 2021 3.950 4.000 3.950 4.000 1,955 +0.10(+2.56%)
Jan 26, 2021 3.950 3.950 3.900 3.900 870 -0.04(-1.02%)
Jan 25, 2021 3.250 3.950 3.250 3.940 1,137 +0.34(+9.44%)
Jan 22, 2021 2.750 3.940 2.750 3.600 700 +1.35(+59.99%)
Jan 21, 2021 4.000 4.000 2.250 2.250 1,052 -1.75(-43.75%)
Jan 20, 2021 3.980 4.000 3.980 4.000 459 +0.05(+1.27%)
Jan 19, 2021 3.950 3.950 3.950 25 +0.00(+0.00%)
Jan 15, 2021 3.990 3.990 3.950 3.950 200 +0.00(+0.00%)
Jan 14, 2021 3.950 3.950 3.950 3.950 2,821 +0.00(+0.00%)
Jan 13, 2021 3.940 3.950 3.940 3.950 262 +0.41(+11.58%)
Jan 12, 2021 3.500 3.540 3.500 3.540 508 -0.11(-3.01%)
Jan 11, 2021 3.950 3.950 3.650 3.650 360 +0.00(+0.00%)
Jan 08, 2021 3.650 4.000 3.650 3.650 300 -0.30(-7.59%)
Jan 07, 2021 3.290 4.000 3.250 3.950 1,597 -0.05(-1.25%)
Jan 06, 2021 4.000 4.000 4.000 4.000 300 +0.50(+14.29%)
Jan 05, 2021 3.500 3.700 3.375 3.500 635 +0.00(+0.00%)
Jan 04, 2021 3.700 3.700 3.500 3.500 802 -0.20(-5.41%)
Dec 31, 2020 3.700 3.700 3.700 270 -0.17(-4.39%)
Dec 30, 2020 3.890 3.890 3.870 3.870 270 -0.13(-3.25%)
Dec 29, 2020 3.870 4.000 3.870 4.000 680 +0.02(+0.50%)
Dec 28, 2020 4.000 4.000 3.750 3.980 1,091 -0.06(-1.48%)
Dec 23, 2020 4.040 4.040 4.040 0 +0.54(+15.43%)
Dec 21, 2020 3.500 3.500 3.500 0 -0.50(-12.50%)
Dec 18, 2020 4.000 4.000 4.000 25 +0.00(+0.00%)
Dec 17, 2020 3.800 4.000 3.800 4.000 215 +0.50(+14.29%)
Dec 15, 2020 3.500 3.500 3.500 0 +0.45(+14.75%)
Dec 14, 2020 4.000 4.040 3.050 3.050 2,535 -0.95(-23.75%)
Dec 11, 2020 3.860 4.030 3.860 4.000 1,600 +0.10(+2.56%)
Dec 10, 2020 3.900 3.900 3.900 3.900 100 +0.00(+0.00%)
Dec 09, 2020 3.500 3.900 3.500 3.900 1,263 +0.10(+2.63%)
Dec 08, 2020 3.900 3.900 3.800 3.800 224 -0.20(-5.00%)
Dec 07, 2020 4.000 4.000 4.000 4.000 204 +0.00(+0.00%)
Dec 04, 2020 4.000 4.000 4.000 4.000 4,100 +0.30(+8.11%)
Dec 03, 2020 3.700 3.700 3.700 3.700 498 -0.05(-1.33%)
Nov 30, 2020 3.750 3.750 3.750 0 +0.00(+0.00%)
Nov 27, 2020 3.750 3.750 3.750 3.750 400 +0.00(+0.00%)
Nov 25, 2020 2.400 4.440 2.200 3.750 5,500 +0.85(+29.31%)
Nov 24, 2020 2.900 2.900 2.900 2.900 170 +0.06(+2.11%)
Nov 23, 2020 2.450 2.840 2.450 2.840 1,266 +0.09(+3.27%)
Nov 20, 2020 2.750 2.750 2.750 13 +0.00(+0.00%)
Nov 19, 2020 2.750 2.750 2.750 52 +0.00(+0.00%)
Nov 18, 2020 2.750 2.750 2.750 12 +0.00(+0.00%)
Nov 17, 2020 2.750 2.750 2.750 75 +0.00(+0.00%)
Nov 16, 2020 2.400 2.750 2.400 2.750 300 +0.55(+25.00%)
Nov 13, 2020 2.300 2.500 2.200 2.200 800 +0.20(+10.00%)
Nov 12, 2020 2.000 2.000 2.000 60 +0.00(+0.00%)
Nov 11, 2020 2.300 2.300 2.000 2.000 630 -0.30(-13.04%)
Nov 10, 2020 1.670 2.300 1.585 2.300 3,187 +1.05(+84.00%)
Nov 09, 2020 1.330 1.330 1.250 1.250 700 -0.42(-25.15%)
Nov 06, 2020 1.670 1.670 1.670 40 +0.00(+0.00%)
Nov 05, 2020 1.670 1.670 1.670 1.670 200 +0.07(+4.37%)
Nov 03, 2020 1.600 1.600 1.600 0 +0.30(+22.61%)
Oct 26, 2020 1.305 1.305 1.305 0 +0.00(+0.00%)
Oct 23, 2020 1.305 1.305 1.305 1.305 100 +0.02(+1.95%)
Oct 22, 2020 1.280 1.280 1.280 1.280 400 +0.00(+0.00%)
Oct 21, 2020 1.280 1.280 1.280 1.280 1,000 -0.02(-1.54%)
Oct 20, 2020 1.320 1.320 1.300 1.300 900 -0.02(-1.52%)
Oct 16, 2020 1.320 1.320 1.320 0 +0.00(+0.00%)
Oct 15, 2020 1.320 1.320 1.320 1.320 1,100 -0.33(-20.00%)
Oct 08, 2020 1.650 1.650 1.650 0 -0.05(-2.94%)
Oct 06, 2020 1.700 1.700 1.700 0 +0.05(+3.03%)
Oct 02, 2020 1.650 1.650 1.650 0 +0.25(+17.86%)
Sep 30, 2020 1.400 1.400 1.400 0 -0.11(-7.28%)
Sep 29, 2020 1.510 1.510 1.510 1.510 400 +0.00(+0.00%)
Sep 28, 2020 1.510 1.510 1.510 30 +0.00(+0.00%)
Sep 23, 2020 1.510 1.510 1.510 0 +0.00(+0.00%)
Sep 17, 2020 1.510 1.510 1.510 0 +0.00(+0.00%)
Sep 14, 2020 1.510 1.510 1.510 0 +0.00(+0.00%)
Sep 11, 2020 1.510 1.510 1.510 1.510 200 +0.00(+0.00%)
Sep 03, 2020 1.510 1.510 1.510 0 -0.15(-9.04%)
Sep 02, 2020 1.790 1.790 1.660 1.660 1,000 +0.00(+0.00%)
Aug 31, 2020 1.660 1.660 1.660 0 +0.00(+0.00%)
Aug 26, 2020 1.660 1.660 1.660 0 +0.00(+0.00%)
Aug 25, 2020 1.660 1.660 1.660 1.660 411 +0.00(+0.00%)
Aug 24, 2020 1.750 1.750 1.660 1.660 300 -0.34(-17.00%)
Aug 21, 2020 2.000 2.000 2.000 2.000 400 +0.20(+11.11%)
Aug 18, 2020 1.800 1.800 1.800 0 +0.00(+0.00%)
Aug 12, 2020 1.800 1.800 1.800 0 +0.14(+8.43%)
Aug 06, 2020 1.660 1.660 1.660 0 -1.14(-40.71%)
Aug 04, 2020 2.800 2.800 2.800 0 +0.00(+0.00%)
Aug 03, 2020 2.040 2.800 2.000 2.800 2,348 +0.80(+40.00%)
Jul 31, 2020 2.000 2.000 2.000 2.000 100 +0.40(+25.00%)
Jul 29, 2020 1.600 1.600 1.600 0 +0.00(+0.00%)
Jul 28, 2020 2.290 2.700 1.600 1.600 5,757 -0.50(-23.81%)
Jul 23, 2020 2.100 2.100 2.100 0 +0.05(+2.44%)
Jul 22, 2020 2.050 2.050 2.050 2.050 200 -0.10(-4.65%)
Jul 20, 2020 2.150 2.150 2.150 0 +0.00(+0.00%)
Jul 17, 2020 2.150 2.150 2.150 2.150 500 +0.49(+29.52%)
Jul 15, 2020 1.660 1.660 1.660 0 -0.04(-2.35%)
Jul 14, 2020 1.680 1.700 1.660 1.700 1,305 +0.00(+0.00%)
Jul 13, 2020 1.700 1.700 1.700 1.700 100 +0.00(+0.00%)
Jul 09, 2020 1.700 1.700 1.700 0 +0.04(+2.41%)
Jul 08, 2020 1.660 1.660 1.660 1.660 470 -0.04(-2.35%)
Jul 06, 2020 1.700 1.700 1.700 0 +0.00(+0.00%)
Jul 01, 2020 1.700 1.700 1.700 0 +0.04(+2.40%)
Jun 26, 2020 1.660 1.660 1.660 0 +0.03(+1.85%)
Jun 18, 2020 1.630 1.630 1.630 0 -0.17(-9.44%)
Jun 17, 2020 1.800 1.800 1.800 1.800 246 -0.25(-12.20%)
Jun 16, 2020 2.050 2.050 2.050 2.050 100 +0.40(+24.24%)
Jun 15, 2020 1.650 1.650 1.650 1.650 100 -0.55(-25.00%)
Jun 11, 2020 2.200 2.200 2.200 0 -0.02(-0.90%)
Jun 10, 2020 2.220 2.220 2.220 49 +0.00(+0.00%)
Jun 05, 2020 2.220 2.220 2.220 0 -0.03(-1.33%)
Jun 04, 2020 2.250 2.250 2.250 50 +0.00(+0.00%)
Jun 03, 2020 2.370 2.370 2.250 2.250 300 +0.25(+12.50%)
Jun 02, 2020 1.900 2.000 1.900 2.000 650 +0.10(+5.26%)
Jun 01, 2020 1.550 1.900 1.500 1.900 720 +0.17(+10.14%)
May 29, 2020 1.900 1.900 1.725 1.725 300 +0.18(+11.29%)
May 28, 2020 1.730 1.730 1.550 1.550 800 +0.00(+0.00%)
May 27, 2020 1.550 1.900 1.550 1.550 1,240 -0.60(-27.91%)
May 21, 2020 2.150 2.150 2.150 0 -0.05(-2.27%)
May 20, 2020 2.200 2.200 2.200 2.200 100 +0.70(+46.67%)
May 19, 2020 1.500 1.500 1.500 1.500 100 -0.40(-21.05%)
May 18, 2020 1.900 1.900 1.900 5 +0.00(+0.00%)
May 12, 2020 1.900 1.900 1.900 0 +0.00(+0.00%)
May 08, 2020 1.900 1.900 1.900 0 +0.62(+48.44%)
May 07, 2020 2.400 2.400 1.280 1.280 1,528 -1.07(-45.53%)
May 05, 2020 2.350 2.350 2.350 0 +0.00(+0.00%)
May 04, 2020 2.000 2.350 1.875 2.350 800 +0.85(+56.67%)
May 01, 2020 2.000 2.000 1.500 1.500 700 -0.70(-31.82%)
Apr 30, 2020 1.750 2.400 1.750 2.200 500 -0.40(-15.38%)
Apr 29, 2020 2.600 2.600 2.600 2.600 119 +0.00(+0.00%)
Apr 27, 2020 2.600 2.600 2.600 0 +0.35(+15.56%)
Apr 24, 2020 2.010 2.750 2.010 2.250 1,800 +0.24(+11.94%)
Apr 23, 2020 2.600 2.600 2.010 2.010 200 +0.00(+0.00%)
Apr 22, 2020 2.010 2.010 2.010 2.010 200 -0.78(-27.96%)
Apr 21, 2020 2.790 2.790 2.790 40 +0.00(+0.00%)
Apr 17, 2020 2.790 2.790 2.790 0 +0.00(+0.00%)
Apr 16, 2020 2.790 2.790 2.790 50 +0.00(+0.00%)
Apr 09, 2020 2.790 2.790 2.790 0 +0.19(+7.31%)
Apr 08, 2020 2.300 2.600 2.300 2.600 1,200 +0.40(+18.18%)
Apr 07, 2020 2.200 2.200 2.200 2.200 305 -0.65(-22.81%)
Apr 06, 2020 2.850 2.850 2.850 2.850 100 +0.15(+5.56%)
Mar 31, 2020 2.700 2.700 2.700 0 +0.00(+0.00%)
Mar 30, 2020 2.500 2.700 2.500 2.700 1,450 +0.20(+8.00%)
Mar 26, 2020 2.500 2.500 2.500 0 +0.00(+0.00%)
Mar 25, 2020 2.500 2.500 2.500 100 +0.00(+0.00%)
Mar 23, 2020 2.500 2.500 2.500 0 -1.15(-31.51%)
Mar 19, 2020 3.650 3.650 3.650 0 +1.15(+46.00%)
Mar 18, 2020 2.500 2.500 2.500 2.500 849 -1.50(-37.50%)
Mar 17, 2020 3.960 4.000 3.960 4.000 250 +1.00(+33.33%)
Mar 12, 2020 3.000 3.000 3.000 0 -1.15(-27.71%)
Mar 11, 2020 4.150 4.150 4.150 50 +0.00(+0.00%)
Mar 10, 2020 3.000 4.150 3.000 4.150 400 +0.15(+3.75%)
Mar 09, 2020 4.000 4.000 4.000 35 +0.00(+0.00%)
Mar 06, 2020 4.000 4.000 4.000 93 +0.00(+0.00%)
Mar 05, 2020 4.000 4.000 4.000 4.000 398 +0.00(+0.00%)
Mar 04, 2020 3.150 5.000 3.150 4.000 1,700 +0.58(+16.96%)
Mar 02, 2020 3.420 3.420 3.420 0 +0.42(+14.00%)
Feb 28, 2020 3.000 3.000 3.000 3.000 700 -0.10(-3.23%)
Feb 27, 2020 3.100 3.420 3.050 3.100 1,488 -0.15(-4.62%)
Feb 26, 2020 3.000 3.250 3.000 3.250 1,030 +0.25(+8.33%)
Feb 25, 2020 2.850 3.000 2.500 3.000 2,653 +0.05(+1.69%)
Feb 21, 2020 2.950 2.950 2.950 0 +0.00(+0.00%)
Feb 12, 2020 2.950 2.950 2.950 0 +0.45(+18.00%)
Feb 11, 2020 2.500 2.700 2.500 2.500 1,175 +0.25(+11.11%)
Feb 10, 2020 1.250 3.090 1.250 2.250 758 -0.28(-11.07%)
Feb 06, 2020 2.530 2.530 2.530 0 -0.01(-0.39%)
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.