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 (%)
Sep 27, 2019 3.800 3.800 3.800 0 -0.10(-2.56%)
Sep 26, 2019 3.950 3.950 3.900 3.900 700 -0.10(-2.50%)
Sep 25, 2019 4.340 4.340 4.000 4.000 819 -0.30(-6.98%)
Sep 24, 2019 4.300 4.300 4.300 4.300 418 +0.00(+0.00%)
Sep 23, 2019 4.300 4.300 4.290 4.300 1,978 +0.00(+0.00%)
Sep 20, 2019 4.500 4.500 4.300 4.300 700 -0.20(-4.44%)
Sep 19, 2019 4.360 4.500 4.360 4.500 811 +0.29(+6.89%)
Sep 18, 2019 4.360 4.360 4.200 4.210 549 +0.21(+5.25%)
Sep 17, 2019 4.000 4.000 4.000 4.000 1,055 +0.00(+0.00%)
Sep 16, 2019 4.000 4.000 4.000 4.000 125 +0.10(+2.56%)
Sep 13, 2019 3.900 3.900 3.900 3.900 100 +0.15(+4.00%)
Sep 12, 2019 4.240 4.450 3.750 3.750 1,749 +0.00(+0.00%)
Sep 11, 2019 4.600 4.600 3.750 3.750 1,404 -1.24(-24.85%)
Sep 09, 2019 4.990 4.990 4.990 0 -0.01(-0.20%)
Sep 06, 2019 5.040 5.040 5.000 5.000 500 -0.04(-0.79%)
Sep 05, 2019 5.050 5.050 5.040 5.040 1,020 +0.00(+0.00%)
Sep 03, 2019 5.040 5.040 5.040 0 +0.00(+0.00%)
Aug 30, 2019 5.040 5.040 5.040 5.040 300 -0.30(-5.62%)
Aug 29, 2019 5.600 5.600 5.340 5.340 764 -0.46(-7.93%)
Aug 26, 2019 5.800 5.800 5.800 0 -0.12(-2.03%)
Aug 21, 2019 5.920 5.920 5.920 0 +0.00(+0.00%)
Aug 20, 2019 6.460 6.460 5.900 5.920 300 +0.01(+0.17%)
Aug 16, 2019 5.910 5.910 5.910 0 +0.01(+0.17%)
Aug 15, 2019 5.550 5.900 5.010 5.900 659 -0.31(-4.99%)
Aug 14, 2019 6.210 6.210 6.210 6.210 600 +0.22(+3.67%)
Aug 13, 2019 6.350 6.350 5.010 5.990 2,929 -0.01(-0.17%)
Aug 12, 2019 6.000 6.000 6.000 55 +0.00(+0.00%)
Aug 09, 2019 6.000 6.000 6.000 6.000 500 +0.00(+0.00%)
Aug 07, 2019 6.000 6.000 6.000 0 -1.00(-14.29%)
Aug 06, 2019 7.000 7.000 7.000 7.000 100 +0.05(+0.72%)
Aug 05, 2019 6.950 6.950 6.950 40 +0.00(+0.00%)
Aug 02, 2019 6.900 6.950 6.900 6.950 300 +0.00(+0.00%)
Aug 01, 2019 6.950 6.950 6.950 6.950 100 +0.00(+0.00%)
Jul 31, 2019 6.950 6.950 6.950 6.950 400 -0.05(-0.71%)
Jul 30, 2019 7.000 7.000 7.000 7.000 150 +0.30(+4.48%)
Jul 29, 2019 7.600 7.600 6.500 6.700 1,841 -0.90(-11.84%)
Jul 25, 2019 7.600 7.600 7.600 0 +0.00(+0.00%)
Jul 24, 2019 7.600 7.600 7.600 7.600 134 +0.10(+1.33%)
Jul 22, 2019 7.500 7.500 7.500 0 +0.84(+12.61%)
Jul 19, 2019 9.150 9.150 6.660 6.660 1,500 -2.49(-27.21%)
Jul 18, 2019 9.150 9.150 9.150 9.150 745 +0.15(+1.67%)
Jul 17, 2019 9.000 9.000 8.650 9.000 755 +0.00(+0.00%)
Jul 16, 2019 10.45 10.45 9.000 9.000 400 -1.20(-11.76%)
Jul 15, 2019 9.950 10.20 9.950 10.20 1,396 +1.25(+13.97%)
Jul 12, 2019 10.00 10.00 8.950 8.950 600 -1.05(-10.50%)
Jul 11, 2019 9.700 10.10 9.600 10.00 2,288 +0.40(+4.17%)
Jul 10, 2019 9.500 9.600 9.500 9.600 1,461 +0.10(+1.05%)
Jul 09, 2019 8.670 10.45 8.670 9.500 5,075 +1.00(+11.76%)
Jul 08, 2019 8.150 11.35 8.150 8.500 2,466 +0.44(+5.46%)
Jul 03, 2019 8.060 8.060 8.060 0 +0.11(+1.38%)
Jul 02, 2019 7.950 7.950 7.950 7.950 429 +0.10(+1.27%)
Jul 01, 2019 7.650 7.850 7.650 7.850 300 +0.35(+4.67%)
Jun 28, 2019 7.500 7.500 7.500 7.500 200 +0.50(+7.14%)
Jun 27, 2019 7.650 7.650 7.000 7.000 1,500 -0.65(-8.50%)
Jun 26, 2019 7.500 7.650 7.500 7.650 900 -0.35(-4.37%)
Jun 25, 2019 7.500 8.050 7.000 8.000 4,247 +0.00(+0.00%)
Jun 24, 2019 7.000 8.000 7.000 8.000 1,668 +1.70(+26.98%)
Jun 21, 2019 6.000 7.900 6.000 6.300 3,100 +0.30(+5.00%)
Jun 20, 2019 6.000 6.000 6.000 28 +0.00(+0.00%)
Jun 19, 2019 6.000 6.000 6.000 20 +0.00(+0.00%)
Jun 18, 2019 6.000 6.000 6.000 48 +0.00(+0.00%)
Jun 17, 2019 5.100 6.000 5.100 6.000 969 -0.30(-4.76%)
Jun 14, 2019 5.020 6.300 4.000 6.300 12,600 -1.25(-16.56%)
Jun 13, 2019 7.640 8.090 7.000 7.550 15,698 -0.19(-2.45%)
Jun 12, 2019 6.500 7.750 6.000 7.740 6,028 +0.34(+4.59%)
Jun 11, 2019 13.55 13.95 6.990 7.400 14,451 -6.10(-45.19%)
Jun 10, 2019 8.500 14.60 8.500 13.50 22,344 +5.20(+62.65%)
Jun 07, 2019 8.150 8.350 7.910 8.300 2,500 +0.40(+5.06%)
Jun 06, 2019 7.900 8.300 7.650 7.900 2,963 +0.25(+3.27%)
Jun 05, 2019 6.500 7.900 6.170 7.650 8,918 +0.51(+7.14%)
Jun 04, 2019 6.000 7.210 6.000 7.140 8,395 +1.19(+20.00%)
Jun 03, 2019 5.100 5.970 5.100 5.950 6,580 +1.16(+24.22%)
May 31, 2019 3.950 5.150 3.950 4.790 7,200 +0.84(+21.27%)
May 30, 2019 3.900 4.250 3.900 3.950 7,450 +0.44(+12.54%)
May 29, 2019 4.510 4.510 3.500 3.510 4,100 -0.90(-20.41%)
May 28, 2019 2.450 4.800 2.450 4.410 24,529 +1.96(+80.00%)
May 24, 2019 2.450 2.450 2.450 2.450 1,000 +0.00(+0.00%)
May 23, 2019 2.450 2.450 2.450 2.450 1,300 -0.05(-2.00%)
May 22, 2019 2.240 2.500 2.150 2.500 4,668 +0.40(+19.05%)
May 21, 2019 2.100 2.100 2.100 33 +0.00(+0.00%)
May 20, 2019 2.000 2.100 1.750 2.100 1,443 +0.10(+5.00%)
May 13, 2019 2.000 2.000 2.000 0 +0.00(+0.00%)
May 10, 2019 2.340 2.340 2.000 2.000 600 -0.30(-13.04%)
May 07, 2019 2.300 2.300 2.300 0 +0.20(+9.52%)
May 03, 2019 2.100 2.100 2.100 0 +0.00(+0.00%)
May 02, 2019 2.090 2.140 2.090 2.100 700 +0.48(+29.63%)
May 01, 2019 2.900 2.900 1.620 1.620 3,340 -1.28(-44.14%)
Apr 30, 2019 1.700 2.900 1.700 2.900 4,000 +1.05(+56.76%)
Apr 25, 2019 1.850 1.850 1.850 0 +0.00(+0.00%)
Apr 18, 2019 1.850 1.850 1.850 0 +0.00(+0.00%)
Apr 17, 2019 1.850 1.850 1.850 1.850 317 +0.00(+0.00%)
Apr 11, 2019 1.850 1.850 1.850 0 +0.05(+2.78%)
Apr 10, 2019 1.800 1.800 1.800 1.800 800 +0.05(+2.86%)
Apr 09, 2019 1.750 1.750 1.750 1.750 100 +0.10(+6.06%)
Apr 05, 2019 1.650 1.650 1.650 0 +0.00(+0.00%)
Apr 02, 2019 1.650 1.650 1.650 0 +0.16(+10.74%)
Mar 22, 2019 1.490 1.490 1.490 0 +0.00(+0.00%)
Mar 21, 2019 1.490 1.490 1.490 50 +0.00(+0.00%)
Mar 14, 2019 1.490 1.490 1.490 0 +0.18(+13.74%)
Mar 13, 2019 1.310 1.310 1.310 1.310 115 -0.09(-6.43%)
Mar 08, 2019 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 07, 2019 1.400 1.400 1.400 1.400 500 +0.00(+0.00%)
Mar 06, 2019 1.400 1.400 1.400 1.400 1,085 -0.01(-0.71%)
Mar 05, 2019 1.300 1.430 1.250 1.410 3,120 -0.24(-14.55%)
Mar 04, 2019 1.750 2.740 1.550 1.650 26,016 -0.10(-5.71%)
Mar 01, 2019 1.750 1.750 1.750 1.750 100 +0.09(+5.42%)
Feb 26, 2019 1.660 1.660 1.660 0 -0.09(-5.14%)
Feb 21, 2019 1.750 1.750 1.750 0 +0.00(+0.00%)
Feb 20, 2019 1.600 1.750 1.600 1.750 1,350 +0.25(+16.67%)
Feb 14, 2019 1.500 1.500 1.500 0 +0.10(+7.14%)
Feb 12, 2019 1.400 1.400 1.400 0 +0.00(+0.00%)
Feb 01, 2019 1.400 1.400 1.400 0 -0.35(-20.00%)
Jan 25, 2019 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 24, 2019 1.500 1.950 1.500 1.750 2,300 +0.25(+16.67%)
Jan 23, 2019 1.450 1.500 1.450 1.500 1,100 +0.07(+4.90%)
Jan 22, 2019 1.350 1.430 1.300 1.430 2,500 -0.03(-1.72%)
Jan 15, 2019 1.455 1.455 1.455 0 +0.00(+0.00%)
Dec 26, 2018 1.455 1.455 1.455 0 -0.04(-3.00%)
Dec 24, 2018 1.500 1.500 1.500 1.500 400 +0.00(+0.00%)
Dec 18, 2018 1.500 1.500 1.500 0 +0.26(+20.97%)
Dec 13, 2018 1.240 1.240 1.240 0 -0.26(-17.33%)
Dec 10, 2018 1.500 1.500 1.500 0 -0.05(-3.23%)
Dec 07, 2018 1.550 1.550 1.550 1.550 100 +0.30(+24.00%)
Dec 06, 2018 1.250 1.250 1.250 1.250 800 -0.10(-7.41%)
Nov 29, 2018 1.350 1.350 1.350 0 +0.05(+3.85%)
Nov 28, 2018 1.300 1.300 1.300 1.300 165 -0.40(-23.53%)
Nov 27, 2018 1.700 1.700 1.700 1.700 265 +0.30(+21.43%)
Nov 21, 2018 1.400 1.400 1.400 0 -0.40(-22.22%)
Nov 15, 2018 1.800 1.800 1.800 0 +0.00(+0.00%)
Nov 14, 2018 1.800 1.800 1.800 1.800 500 +0.05(+2.86%)
Nov 13, 2018 1.750 1.750 1.750 1.750 100 +0.00(+0.00%)
Nov 12, 2018 1.400 1.750 1.400 1.750 700 +0.00(+0.00%)
Nov 09, 2018 1.750 1.750 1.750 1.750 300 +0.25(+16.67%)
Nov 08, 2018 1.600 1.600 1.500 1.500 771 +0.00(+0.00%)
Nov 07, 2018 1.500 1.500 1.500 1.500 470 +0.10(+7.14%)
Nov 01, 2018 1.400 1.400 1.400 0 -0.10(-6.67%)
Oct 26, 2018 1.500 1.500 1.500 0 +0.00(+0.00%)
Oct 25, 2018 1.150 1.500 1.150 1.500 1,500 +0.65(+76.47%)
Oct 18, 2018 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 17, 2018 1.065 1.140 0.8500 0.8500 1,492 -0.15(-15.00%)
Oct 16, 2018 1.000 1.000 1.000 1.000 1,000 +0.12(+13.64%)
Oct 15, 2018 0.8800 0.8800 0.8800 8 +0.00(+0.00%)
Oct 12, 2018 0.7000 0.8800 0.7000 0.8800 700 +0.18(+25.71%)
Oct 11, 2018 0.9000 0.9000 0.7000 0.7000 1,700 +0.04(+6.06%)
Oct 05, 2018 0.6600 0.6600 0.6600 0 +0.08(+13.99%)
Oct 03, 2018 0.5790 0.5790 0.5790 0 +0.31(+114.44%)
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.