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 (%)
Jul 30, 2021 6.090 6.090 5.960 6.000 89,662 -0.05(-0.91%)
Jul 29, 2021 6.240 6.240 6.025 6.055 173,517 -0.11(-1.70%)
Jul 28, 2021 6.160 6.190 6.000 6.160 253,951 +0.37(+6.39%)
Jul 27, 2021 5.990 5.990 5.680 5.790 52,742 -0.23(-3.82%)
Jul 26, 2021 6.125 6.128 6.010 6.020 20,550 -0.07(-1.15%)
Jul 23, 2021 6.270 6.270 6.070 6.090 72,687 -0.24(-3.79%)
Jul 22, 2021 6.295 6.520 6.280 6.330 11,504 -0.07(-1.02%)
Jul 21, 2021 6.260 6.510 6.260 6.395 26,533 +0.15(+2.40%)
Jul 20, 2021 6.440 6.440 6.180 6.245 21,851 -0.06(-1.03%)
Jul 19, 2021 6.550 6.550 6.150 6.310 24,984 -0.29(-4.39%)
Jul 16, 2021 6.480 6.665 6.480 6.600 13,979 -0.10(-1.49%)
Jul 15, 2021 6.760 6.910 6.680 6.700 11,269 -0.03(-0.45%)
Jul 14, 2021 6.785 6.960 6.610 6.730 36,878 -0.15(-2.18%)
Jul 13, 2021 7.050 7.050 6.811 6.880 7,741 +0.08(+1.18%)
Jul 12, 2021 7.050 7.050 6.690 6.800 7,138 -0.06(-0.87%)
Jul 09, 2021 6.730 6.980 6.730 6.860 34,754 +0.17(+2.54%)
Jul 08, 2021 6.750 6.920 6.570 6.690 23,459 -0.41(-5.77%)
Jul 07, 2021 7.055 7.340 7.050 7.100 208,188 +0.06(+0.85%)
Jul 06, 2021 7.175 7.350 7.040 7.040 13,587 -0.25(-3.36%)
Jul 02, 2021 7.510 7.510 7.150 7.285 5,614 -0.09(-1.29%)
Jul 01, 2021 7.510 7.510 7.330 7.380 38,792 -0.02(-0.27%)
Jun 30, 2021 7.650 7.650 7.365 7.400 24,033 -0.08(-1.07%)
Jun 29, 2021 7.435 7.610 7.420 7.480 22,164 +0.13(+1.77%)
Jun 28, 2021 7.575 7.600 7.340 7.350 14,821 -0.04(-0.54%)
Jun 25, 2021 7.510 7.650 7.335 7.390 25,664 +0.02(+0.27%)
Jun 24, 2021 7.440 7.630 7.250 7.370 23,397 -0.12(-1.60%)
Jun 23, 2021 7.420 7.530 7.420 7.490 14,735 +0.08(+1.08%)
Jun 22, 2021 7.615 7.630 7.340 7.410 43,679 -0.04(-0.47%)
Jun 21, 2021 7.325 7.630 7.290 7.445 15,331 +0.44(+6.21%)
Jun 18, 2021 7.115 7.280 7.010 7.010 32,608 -0.30(-4.10%)
Jun 17, 2021 7.120 7.310 7.120 7.310 26,242 +0.47(+6.87%)
Jun 16, 2021 7.090 7.090 6.770 6.840 16,517 -0.18(-2.52%)
Jun 15, 2021 7.110 7.205 6.940 7.017 21,331 +0.04(+0.53%)
Jun 14, 2021 7.125 7.250 6.905 6.980 18,136 -0.02(-0.29%)
Jun 11, 2021 7.160 7.160 6.910 7.000 10,463 +0.10(+1.45%)
Jun 10, 2021 6.945 7.055 6.780 6.900 47,887 -0.05(-0.68%)
Jun 09, 2021 7.015 7.180 6.890 6.947 21,355 -0.03(-0.40%)
Jun 08, 2021 7.200 7.200 6.950 6.975 44,343 -0.09(-1.27%)
Jun 07, 2021 6.950 7.280 6.900 7.065 46,796 +0.40(+5.92%)
Jun 04, 2021 6.675 6.840 6.610 6.670 61,093 +0.15(+2.30%)
Jun 03, 2021 6.450 6.680 6.450 6.520 79,425 +0.30(+4.82%)
Jun 02, 2021 6.250 6.273 6.175 6.220 55,501 +0.21(+3.58%)
Jun 01, 2021 6.090 6.149 5.950 6.005 27,498 +0.04(+0.69%)
May 28, 2021 6.180 6.180 5.930 5.964 24,270 -0.15(-2.39%)
May 27, 2021 6.300 6.300 6.030 6.110 19,828 +0.09(+1.50%)
May 26, 2021 6.060 6.060 5.920 6.020 60,128 +0.12(+2.03%)
May 25, 2021 6.060 6.060 5.830 5.900 121,641 +0.05(+0.85%)
May 24, 2021 5.860 5.950 5.810 5.850 38,984 -0.01(-0.17%)
May 21, 2021 6.015 6.015 5.780 5.860 24,379 +0.12(+2.00%)
May 20, 2021 5.805 5.830 5.670 5.745 494,311 +0.04(+0.79%)
May 19, 2021 5.730 5.850 5.610 5.700 38,358 -0.03(-0.52%)
May 18, 2021 5.640 5.780 5.640 5.730 345,820 +0.28(+5.14%)
May 17, 2021 5.475 5.620 5.420 5.450 81,409 -0.08(-1.45%)
May 14, 2021 5.515 5.530 5.270 5.530 62,562 +0.25(+4.73%)
May 13, 2021 5.255 5.400 5.110 5.280 105,714 +0.08(+1.44%)
May 12, 2021 5.420 5.420 5.181 5.205 31,941 -0.12(-2.16%)
May 11, 2021 5.130 5.380 5.130 5.320 64,720 +0.03(+0.57%)
May 10, 2021 5.275 5.510 5.250 5.290 28,930 -0.03(-0.56%)
May 07, 2021 5.400 5.490 5.310 5.320 38,624 -0.13(-2.38%)
May 06, 2021 5.475 5.620 5.330 5.450 68,896 +0.03(+0.64%)
May 05, 2021 5.310 5.430 5.310 5.415 22,787 +0.00(+0.00%)
May 04, 2021 5.520 5.650 5.390 5.415 21,967 -0.04(-0.82%)
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.