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

Ata Creativity Global ADR (NQ: AACG )

0.9143 -0.0160 (-1.72%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 16, 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 (%)
Mar 31, 2023 1.990 2.050 1.840 1.930 16,874 +0.06(+3.21%)
Mar 30, 2023 1.820 1.870 1.820 1.870 6,391 +0.04(+2.19%)
Mar 29, 2023 1.850 1.864 1.810 1.830 5,652 +0.02(+1.10%)
Mar 28, 2023 1.880 1.890 1.810 1.810 10,616 -0.01(-0.55%)
Mar 27, 2023 1.900 1.900 1.800 1.820 9,771 -0.06(-3.19%)
Mar 24, 2023 1.800 1.889 1.800 1.880 8,899 +0.12(+6.82%)
Mar 23, 2023 1.860 1.860 1.760 1.760 17,818 -0.11(-5.88%)
Mar 22, 2023 1.930 1.970 1.870 1.870 5,486 -0.03(-1.58%)
Mar 21, 2023 1.800 1.930 1.800 1.900 5,619 +0.10(+5.56%)
Mar 20, 2023 1.890 1.925 1.800 1.800 10,903 -0.10(-5.26%)
Mar 17, 2023 1.880 1.960 1.880 1.900 15,694 +0.03(+1.60%)
Mar 16, 2023 1.930 1.980 1.870 1.870 15,804 -0.12(-6.03%)
Mar 15, 2023 1.800 1.990 1.830 1.990 24,044 +0.07(+3.65%)
Mar 14, 2023 1.940 2.000 1.810 1.920 40,358 -0.07(-3.52%)
Mar 13, 2023 2.060 2.220 1.960 1.990 26,533 -0.01(-0.50%)
Mar 10, 2023 2.480 2.480 1.998 2.000 38,032 -0.47(-19.03%)
Mar 09, 2023 2.440 2.490 2.280 2.470 80,092 +0.05(+2.07%)
Mar 08, 2023 2.320 2.480 2.320 2.420 64,668 +0.10(+4.31%)
Mar 07, 2023 2.090 2.430 2.060 2.320 384,420 +0.37(+18.97%)
Mar 06, 2023 1.980 1.980 1.906 1.950 594,733 +0.04(+2.09%)
Mar 03, 2023 1.980 1.980 1.900 1.910 5,832 -0.08(-3.93%)
Mar 02, 2023 1.950 1.989 1.880 1.988 12,937 +0.06(+3.05%)
Mar 01, 2023 1.950 1.950 1.900 1.929 8,125 +0.03(+1.54%)
Feb 28, 2023 1.870 1.900 1.835 1.900 8,679 +0.01(+0.53%)
Feb 27, 2023 1.900 1.910 1.830 1.890 24,588 +0.02(+1.07%)
Feb 24, 2023 1.940 1.940 1.820 1.870 57,579 -0.08(-4.10%)
Feb 23, 2023 1.880 1.950 1.850 1.950 22,178 +0.05(+2.63%)
Feb 22, 2023 1.940 2.011 1.850 1.900 15,653 +0.04(+2.15%)
Feb 21, 2023 2.250 2.250 1.840 1.860 55,064 -0.29(-13.49%)
Feb 17, 2023 2.180 2.320 2.040 2.150 172,863 +0.15(+7.53%)
Feb 16, 2023 1.850 2.040 1.850 2.000 87,199 +0.15(+8.08%)
Feb 15, 2023 1.790 1.860 1.790 1.850 10,818 +0.07(+3.90%)
Feb 14, 2023 1.850 1.850 1.770 1.780 8,262 +0.01(+0.59%)
Feb 13, 2023 1.790 1.820 1.748 1.770 12,984 +0.03(+1.72%)
Feb 10, 2023 1.700 1.800 1.650 1.740 11,384 +0.03(+2.05%)
Feb 09, 2023 1.710 1.780 1.624 1.705 14,738 +0.06(+3.33%)
Feb 08, 2023 1.640 1.690 1.600 1.650 6,907 +0.05(+3.12%)
Feb 07, 2023 1.708 1.794 1.540 1.600 34,867 -0.07(-4.28%)
Feb 06, 2023 1.630 1.690 1.550 1.671 13,230 +0.17(+11.32%)
Feb 03, 2023 1.500 1.620 1.490 1.502 6,450 +0.07(+5.01%)
Feb 02, 2023 1.500 1.500 1.400 1.430 7,853 -0.05(-3.39%)
Feb 01, 2023 1.480 1.530 1.430 1.480 4,775 +0.04(+2.60%)
Jan 31, 2023 1.480 1.480 1.430 1.442 21,583 -0.01(-0.52%)
Jan 30, 2023 1.380 1.460 1.380 1.450 7,034 +0.03(+2.15%)
Jan 27, 2023 1.400 1.470 1.360 1.419 5,950 -0.06(-4.09%)
Jan 26, 2023 1.440 1.480 1.360 1.480 14,548 +0.04(+2.79%)
Jan 25, 2023 1.380 1.440 1.350 1.440 6,929 -0.00(-0.01%)
Jan 24, 2023 1.400 1.440 1.380 1.440 3,672 +0.00(+0.00%)
Jan 23, 2023 1.370 1.440 1.370 1.440 12,014 +0.07(+5.11%)
Jan 20, 2023 1.380 1.440 1.310 1.370 18,294 +0.02(+1.48%)
Jan 19, 2023 1.410 1.410 1.350 1.350 18,905 -0.08(-5.59%)
Jan 18, 2023 1.460 1.460 1.360 1.430 5,000 +0.05(+3.62%)
Jan 17, 2023 1.380 1.450 1.380 1.380 1,781 +0.01(+0.73%)
Jan 13, 2023 1.380 1.380 1.370 1.370 578 +0.02(+1.48%)
Jan 12, 2023 1.380 1.420 1.350 1.350 4,614 -0.03(-2.17%)
Jan 11, 2023 1.390 1.407 1.280 1.380 6,556 -0.01(-0.73%)
Jan 10, 2023 1.390 1.390 1.380 1.390 1,400 -0.01(-0.71%)
Jan 09, 2023 1.420 1.477 1.400 1.400 7,422 -0.01(-0.87%)
Jan 06, 2023 1.360 1.440 1.354 1.412 1,314 +0.09(+6.91%)
Jan 05, 2023 1.240 1.367 1.240 1.321 2,307 +0.05(+4.02%)
Jan 04, 2023 1.280 1.280 1.250 1.270 1,350 +0.01(+0.79%)
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.