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

Aac Acoustic Tec ADR (OP: AACAY )

3.390 -0.068 (-1.97%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 10, 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 (%)
Feb 28, 2019 5.930 5.930 5.870 5.870 579,370 -0.21(-3.37%)
Feb 27, 2019 6.190 6.190 6.040 6.075 60,640 -0.31(-4.86%)
Feb 26, 2019 6.570 6.570 6.210 6.385 52,707 -0.74(-10.32%)
Feb 25, 2019 7.320 7.500 7.050 7.120 59,978 -0.41(-5.44%)
Feb 22, 2019 7.525 7.580 7.370 7.530 37,400 +0.85(+12.72%)
Feb 21, 2019 6.640 6.700 6.640 6.680 14,618 +0.09(+1.44%)
Feb 20, 2019 6.760 6.760 6.470 6.585 52,584 +0.09(+1.42%)
Feb 19, 2019 6.280 6.540 6.280 6.492 33,943 -0.19(-2.81%)
Feb 15, 2019 6.740 6.740 6.600 6.680 212,700 -0.20(-2.84%)
Feb 14, 2019 6.970 6.970 6.790 6.875 40,121 -0.19(-2.69%)
Feb 13, 2019 7.085 7.170 6.990 7.065 59,904 +0.69(+10.82%)
Feb 12, 2019 6.450 6.490 6.300 6.375 16,904 -0.07(-1.09%)
Feb 11, 2019 6.350 6.500 6.350 6.445 20,908 +0.28(+4.46%)
Feb 08, 2019 6.240 6.240 6.080 6.170 35,500 +0.21(+3.52%)
Feb 07, 2019 5.810 5.990 5.810 5.960 238,565 -0.09(-1.57%)
Feb 06, 2019 6.140 6.170 6.030 6.055 178,611 -0.08(-1.38%)
Feb 05, 2019 6.025 6.170 6.010 6.140 54,111 +0.14(+2.33%)
Feb 04, 2019 5.930 6.050 5.930 6.000 109,131 -0.06(-0.99%)
Feb 01, 2019 5.950 6.220 5.950 6.060 144,900 -0.17(-2.73%)
Jan 31, 2019 6.060 6.260 6.060 6.230 135,535 +0.05(+0.73%)
Jan 30, 2019 6.160 6.210 6.080 6.185 34,138 -0.04(-0.64%)
Jan 29, 2019 6.110 6.320 6.110 6.225 54,286 +0.21(+3.58%)
Jan 28, 2019 6.210 6.210 5.944 6.010 242,657 -0.18(-2.91%)
Jan 25, 2019 6.040 6.220 6.040 6.190 26,000 +0.20(+3.34%)
Jan 24, 2019 6.040 6.040 5.915 5.990 88,564 +0.25(+4.45%)
Jan 23, 2019 5.830 5.830 5.710 5.735 81,251 -0.00(-0.09%)
Jan 22, 2019 5.640 5.880 5.640 5.740 407,430 -0.47(-7.57%)
Jan 18, 2019 6.120 6.230 6.120 6.210 227,000 +0.33(+5.61%)
Jan 17, 2019 5.790 5.940 5.790 5.880 89,171 +0.00(+0.00%)
Jan 16, 2019 5.970 5.970 5.850 5.880 44,344 -0.17(-2.81%)
Jan 15, 2019 5.940 6.170 5.940 6.050 81,016 +0.19(+3.33%)
Jan 14, 2019 5.910 5.910 5.723 5.855 249,237 -0.07(-1.26%)
Jan 11, 2019 5.960 5.960 5.760 5.930 518,500 +0.25(+4.49%)
Jan 10, 2019 5.560 5.690 5.560 5.675 119,294 -0.07(-1.13%)
Jan 09, 2019 5.800 5.800 5.680 5.740 37,865 +0.29(+5.32%)
Jan 08, 2019 5.390 5.470 5.260 5.450 85,097 +0.21(+4.11%)
Jan 07, 2019 5.240 5.240 5.030 5.235 216,710 -0.05(-1.04%)
Jan 04, 2019 5.270 5.320 5.130 5.290 101,200 +0.12(+2.42%)
Jan 03, 2019 5.210 5.220 5.150 5.165 41,461 -0.43(-7.77%)
Jan 02, 2019 5.550 5.610 5.500 5.600 137,219 -0.10(-1.75%)
Dec 31, 2018 5.780 5.890 5.660 5.700 295,600 +0.05(+0.88%)
Dec 28, 2018 5.590 5.710 5.550 5.650 146,200 +0.02(+0.36%)
Dec 27, 2018 5.510 5.750 5.510 5.630 248,959 -0.11(-1.92%)
Dec 26, 2018 5.665 5.780 5.520 5.740 180,332 +0.16(+2.87%)
Dec 24, 2018 5.690 5.750 5.560 5.580 103,600 -0.09(-1.67%)
Dec 21, 2018 5.710 5.830 5.650 5.675 138,400 -0.02(-0.26%)
Dec 20, 2018 5.670 5.850 5.660 5.690 127,735 +0.00(+0.00%)
Dec 19, 2018 5.920 5.990 5.590 5.690 141,220 -0.34(-5.72%)
Dec 18, 2018 6.065 6.144 6.000 6.035 356,161 -0.06(-1.07%)
Dec 17, 2018 6.290 6.290 6.060 6.100 193,089 -0.08(-1.29%)
Dec 14, 2018 6.300 6.300 6.100 6.180 166,900 -0.28(-4.26%)
Dec 13, 2018 6.430 6.610 6.430 6.455 153,133 -0.16(-2.42%)
Dec 12, 2018 6.760 6.760 6.530 6.615 270,173 +0.00(+0.08%)
Dec 11, 2018 6.670 6.780 6.480 6.610 774,456 +0.19(+2.88%)
Dec 10, 2018 6.520 6.520 6.290 6.425 166,016 +0.04(+0.71%)
Dec 07, 2018 6.450 6.630 6.360 6.380 152,800 -0.17(-2.60%)
Dec 06, 2018 6.660 6.660 6.420 6.550 99,806 -0.46(-6.63%)
Dec 04, 2018 7.110 7.340 6.980 7.015 138,100 -0.35(-4.75%)
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.