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 (%)
Jul 30, 2021 3.190 3.210 3.070 3.110 74,820 -0.05(-1.58%)
Jul 29, 2021 3.340 3.394 3.110 3.160 151,640 -0.14(-4.24%)
Jul 28, 2021 3.260 3.300 3.075 3.300 104,520 +0.22(+7.14%)
Jul 27, 2021 3.250 3.350 2.980 3.080 208,990 -0.14(-4.35%)
Jul 26, 2021 4.026 4.030 3.216 3.220 740,110 -0.91(-22.03%)
Jul 23, 2021 3.260 4.270 3.160 4.130 2,327,650 +0.80(+24.02%)
Jul 22, 2021 3.140 3.470 3.100 3.330 307,689 +0.14(+4.39%)
Jul 21, 2021 3.250 3.410 3.140 3.190 278,704 -0.09(-2.71%)
Jul 20, 2021 3.020 3.300 2.900 3.279 377,555 +0.30(+10.03%)
Jul 19, 2021 2.840 2.990 2.650 2.980 650,034 -0.12(-3.87%)
Jul 16, 2021 3.150 3.350 2.485 3.100 4,465,491 -0.73(-19.06%)
Jul 15, 2021 2.980 4.750 2.940 3.830 43,714,140 +0.85(+28.52%)
Jul 14, 2021 2.840 3.250 2.800 2.980 438,676 +0.18(+6.43%)
Jul 13, 2021 2.780 2.920 2.750 2.800 40,463 -0.07(-2.44%)
Jul 12, 2021 2.760 2.950 2.700 2.870 113,301 +0.14(+5.13%)
Jul 09, 2021 2.670 2.780 2.670 2.730 73,945 +0.07(+2.63%)
Jul 08, 2021 2.660 2.800 2.580 2.660 50,801 -0.09(-3.27%)
Jul 07, 2021 2.830 2.870 2.700 2.750 47,730 -0.12(-4.18%)
Jul 06, 2021 2.880 2.910 2.810 2.870 39,056 -0.01(-0.35%)
Jul 02, 2021 2.990 2.990 2.840 2.880 44,492 -0.08(-2.70%)
Jul 01, 2021 3.090 3.180 2.950 2.960 39,400 -0.12(-3.90%)
Jun 30, 2021 3.150 3.180 3.010 3.080 72,304 +0.00(+0.00%)
Jun 29, 2021 2.930 3.150 2.930 3.080 111,518 +0.13(+4.41%)
Jun 28, 2021 3.050 3.088 2.910 2.950 27,904 -0.10(-3.28%)
Jun 25, 2021 3.070 3.100 2.980 3.050 63,417 +0.03(+0.99%)
Jun 24, 2021 2.970 3.120 2.944 3.020 55,587 +0.05(+1.68%)
Jun 23, 2021 2.870 3.040 2.830 2.970 94,588 +0.14(+4.95%)
Jun 22, 2021 2.920 3.010 2.800 2.830 70,827 -0.19(-6.29%)
Jun 21, 2021 3.070 3.090 2.910 3.020 69,735 +0.03(+1.00%)
Jun 18, 2021 2.970 3.140 2.930 2.990 102,859 +0.04(+1.36%)
Jun 17, 2021 3.030 3.040 2.900 2.950 42,137 -0.06(-1.99%)
Jun 16, 2021 3.120 3.130 3.007 3.010 39,090 -0.11(-3.53%)
Jun 15, 2021 3.230 3.290 3.100 3.120 48,574 -0.12(-3.70%)
Jun 14, 2021 3.180 3.440 3.165 3.240 641,687 +0.05(+1.57%)
Jun 11, 2021 3.240 3.280 3.140 3.190 29,401 -0.03(-0.93%)
Jun 10, 2021 3.370 3.404 3.110 3.220 40,042 -0.09(-2.72%)
Jun 09, 2021 3.410 3.480 3.310 3.310 39,023 -0.02(-0.60%)
Jun 08, 2021 3.370 3.450 3.320 3.330 65,766 -0.02(-0.60%)
Jun 07, 2021 3.240 3.350 3.190 3.350 34,275 +0.11(+3.40%)
Jun 04, 2021 3.240 3.510 3.200 3.240 238,259 +0.00(+0.00%)
Jun 03, 2021 3.190 3.290 3.010 3.240 130,616 +0.12(+3.85%)
Jun 02, 2021 3.140 3.168 2.960 3.120 152,998 +0.12(+4.00%)
Jun 01, 2021 3.000 3.057 2.950 3.000 55,367 +0.02(+0.67%)
May 28, 2021 2.920 3.050 2.899 2.980 54,984 +0.03(+1.02%)
May 27, 2021 2.820 3.000 2.815 2.950 58,008 +0.04(+1.37%)
May 26, 2021 2.840 2.950 2.730 2.910 52,126 +0.14(+5.05%)
May 25, 2021 2.840 2.900 2.710 2.770 48,854 +0.00(+0.00%)
May 24, 2021 2.920 3.050 2.770 2.770 57,799 -0.16(-5.46%)
May 21, 2021 2.890 3.060 2.880 2.930 314,661 +0.04(+1.38%)
May 20, 2021 2.830 2.990 2.800 2.890 38,757 +0.03(+1.05%)
May 19, 2021 2.840 2.900 2.710 2.860 37,956 -0.09(-3.05%)
May 18, 2021 2.900 3.000 2.860 2.950 79,420 -0.01(-0.34%)
May 17, 2021 2.770 2.960 2.720 2.960 52,655 +0.21(+7.64%)
May 14, 2021 2.630 2.760 2.610 2.750 59,818 +0.14(+5.36%)
May 13, 2021 2.720 2.749 2.560 2.610 41,844 -0.13(-4.74%)
May 12, 2021 2.800 2.878 2.700 2.740 45,883 -0.14(-4.86%)
May 11, 2021 2.820 2.930 2.770 2.880 83,986 +0.00(+0.00%)
May 10, 2021 2.860 2.930 2.810 2.880 33,982 -0.03(-1.03%)
May 07, 2021 2.850 3.000 2.850 2.910 29,661 +0.05(+1.75%)
May 06, 2021 3.000 3.020 2.820 2.860 61,373 -0.17(-5.61%)
May 05, 2021 2.830 3.070 2.830 3.030 73,016 +0.13(+4.48%)
May 04, 2021 3.030 3.117 2.860 2.900 47,605 -0.13(-4.29%)
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.