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 (%)
Oct 31, 2007 5.940 6.000 5.750 5.750 259,981 -0.19(-3.20%)
Oct 30, 2007 5.750 5.980 5.850 5.940 306,866 +0.19(+3.30%)
Oct 29, 2007 5.890 5.790 5.750 5.750 127,305 -0.14(-2.38%)
Oct 26, 2007 5.890 5.950 5.800 5.890 226,718 +0.54(+10.09%)
Oct 25, 2007 5.350 5.550 5.350 5.350 150,915 +0.03(+0.56%)
Oct 24, 2007 5.500 5.500 5.250 5.320 265,053 -0.18(-3.27%)
Oct 23, 2007 5.500 5.690 5.450 5.500 220,355 -0.10(-1.79%)
Oct 19, 2007 5.600 5.650 5.500 5.600 199,296 +0.81(+16.91%)
Oct 18, 2007 4.790 4.820 4.750 4.790 386,606 +0.15(+3.23%)
Oct 17, 2007 4.640 4.670 4.500 4.640 124,083 -0.20(-4.13%)
Oct 16, 2007 4.840 4.890 4.800 4.840 113,034 -0.17(-3.39%)
Oct 15, 2007 5.010 5.080 4.950 5.010 109,827 -0.24(-4.57%)
Oct 12, 2007 5.250 5.290 5.100 5.250 93,968 -0.10(-1.87%)
Oct 11, 2007 5.350 5.490 5.300 5.350 107,758 -0.63(-10.54%)
Oct 10, 2007 5.980 6.040 5.950 5.980 369,387 -0.22(-3.55%)
Oct 09, 2007 6.200 6.250 6.050 6.200 321,608 +0.30(+5.08%)
Oct 08, 2007 6.060 6.020 5.850 5.900 100,586 -0.16(-2.64%)
Oct 05, 2007 6.060 6.100 5.900 6.060 139,332 +0.29(+5.03%)
Oct 04, 2007 5.750 5.900 5.650 5.770 82,286 +0.02(+0.35%)
Oct 03, 2007 5.750 5.780 5.700 5.750 123,802 +0.20(+3.60%)
Oct 02, 2007 5.550 5.600 5.500 5.550 126,344 +0.03(+0.54%)
Oct 01, 2007 5.470 5.550 5.350 5.520 51,963 +0.05(+0.91%)
Sep 28, 2007 5.470 5.590 5.460 5.470 89,536 -0.17(-3.01%)
Sep 27, 2007 4.950 5.710 5.500 5.640 160,723 +0.69(+13.94%)
Sep 26, 2007 4.900 5.000 4.900 4.950 72,497 +0.05(+1.02%)
Sep 25, 2007 4.900 5.050 4.850 4.900 173,016 -0.06(-1.21%)
Sep 24, 2007 4.960 5.100 4.900 4.960 133,100 -0.04(-0.80%)
Sep 21, 2007 5.450 5.150 4.900 5.000 162,874 -0.45(-8.26%)
Sep 20, 2007 5.450 5.510 5.450 5.450 106,856 -0.45(-7.63%)
Sep 19, 2007 5.900 6.050 5.850 5.900 191,156 -0.15(-2.48%)
Sep 18, 2007 6.250 6.100 5.850 6.050 101,469 -0.20(-3.20%)
Sep 17, 2007 6.250 6.330 6.200 6.250 192,932 -0.05(-0.79%)
Sep 14, 2007 6.300 6.400 6.200 6.300 73,668 -0.11(-1.72%)
Sep 13, 2007 6.410 6.500 6.300 6.410 166,864 -0.04(-0.62%)
Sep 12, 2007 7.700 6.550 6.400 6.450 128,008 -1.25(-16.23%)
Sep 11, 2007 7.700 7.700 6.700 7.700 253,633 +0.75(+10.79%)
Sep 10, 2007 6.950 7.010 6.850 6.950 107,306 +0.10(+1.46%)
Sep 07, 2007 6.850 7.550 6.850 6.850 102,500 -0.22(-3.11%)
Sep 06, 2007 7.170 7.150 7.010 7.070 127,711 -0.10(-1.39%)
Sep 05, 2007 7.170 7.250 7.150 7.170 81,368 -0.28(-3.76%)
Sep 04, 2007 7.450 7.510 7.350 7.450 276,068 +0.05(+0.68%)
Aug 31, 2007 7.400 7.450 7.250 7.400 172,795 +0.05(+0.68%)
Aug 30, 2007 7.350 7.500 7.300 7.350 157,533 -0.35(-4.55%)
Aug 29, 2007 7.650 7.800 7.550 7.700 125,202 +0.05(+0.65%)
Aug 28, 2007 7.650 7.750 7.650 7.650 148,692 -0.25(-3.16%)
Aug 27, 2007 7.900 8.050 7.850 7.900 139,855 -0.20(-2.47%)
Aug 24, 2007 8.000 8.150 7.900 8.100 102,343 +0.10(+1.25%)
Aug 23, 2007 8.000 8.100 7.900 8.000 138,083 -0.25(-3.03%)
Aug 22, 2007 8.250 8.250 8.100 8.250 152,278 +0.20(+2.48%)
Aug 21, 2007 8.050 8.200 8.000 8.050 88,199 +0.25(+3.21%)
Aug 20, 2007 7.800 7.850 7.750 7.800 77,386 +0.05(+0.65%)
Aug 17, 2007 7.750 7.900 7.500 7.750 171,272 +0.10(+1.31%)
Aug 16, 2007 7.650 7.900 7.500 7.650 158,765 -0.05(-0.65%)
Aug 15, 2007 7.700 7.800 7.700 7.700 127,373 -0.30(-3.75%)
Aug 14, 2007 8.000 8.200 8.000 8.000 68,874 -0.35(-4.19%)
Aug 13, 2007 8.350 8.450 8.330 8.350 120,122 -0.30(-3.47%)
Aug 10, 2007 8.650 8.850 8.650 8.650 171,941 -0.10(-1.14%)
Aug 09, 2007 8.750 9.300 8.750 8.750 85,229 -0.15(-1.69%)
Aug 08, 2007 8.900 9.000 8.800 8.900 116,417 +0.35(+4.09%)
Aug 07, 2007 8.550 8.700 8.550 8.550 101,128 -0.50(-5.52%)
Aug 06, 2007 9.050 9.300 9.000 9.050 107,985 +0.25(+2.84%)
Aug 03, 2007 8.800 9.200 8.800 8.800 127,342 -0.38(-4.14%)
Aug 02, 2007 9.180 9.200 9.000 9.180 2,056,033 +0.43(+4.91%)
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.