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:

Aac Acoustic Tec ADR (OP: AACAY )

3.240 +0.100 (+3.20%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 3.061 3.140 3.061 3.140 6,035 +0.11(+3.62%)
Mar 26, 2024 3.022 3.070 3.010 3.030 6,946 +0.00(+0.00%)
Mar 25, 2024 3.165 3.190 3.020 3.030 5,141 -0.09(-2.95%)
Mar 22, 2024 3.050 3.140 3.050 3.122 16,695 +0.28(+9.93%)
Mar 21, 2024 2.800 2.840 2.800 2.840 2,456 +0.05(+1.79%)
Mar 20, 2024 2.810 2.810 2.790 2.790 1,002 -0.05(-1.76%)
Mar 19, 2024 2.806 2.840 2.800 2.840 1,485 -0.05(-1.73%)
Mar 18, 2024 2.930 2.930 2.860 2.890 12,414 +0.07(+2.48%)
Mar 15, 2024 2.839 2.839 2.810 2.820 5,614 +0.00(+0.07%)
Mar 14, 2024 2.791 2.859 2.791 2.818 2,479 -0.02(-0.77%)
Mar 13, 2024 2.890 2.890 2.810 2.840 25,050 -0.02(-0.53%)
Mar 12, 2024 2.870 2.880 2.840 2.855 19,589 +0.00(+0.18%)
Mar 11, 2024 2.870 2.870 2.840 2.850 4,008 +0.09(+3.26%)
Mar 08, 2024 2.750 2.760 2.740 2.760 1,791 +0.20(+7.81%)
Mar 07, 2024 2.550 2.560 2.550 2.560 5,796 +0.07(+2.81%)
Mar 06, 2024 2.430 2.490 2.430 2.490 863 +0.00(+0.00%)
Mar 05, 2024 2.488 2.500 2.488 2.490 25,760 -0.04(-1.58%)
Mar 04, 2024 2.495 2.530 2.495 2.530 2,135 +0.03(+1.20%)
Mar 01, 2024 2.450 2.500 2.450 2.500 5,310 +0.10(+4.15%)
Feb 29, 2024 2.360 2.414 2.360 2.400 5,378 +0.09(+3.91%)
Feb 28, 2024 2.261 2.330 2.261 2.310 12,342 -0.07(-2.98%)
Feb 27, 2024 2.415 2.438 2.380 2.381 11,303 -0.02(-0.80%)
Feb 26, 2024 2.400 2.420 2.385 2.400 4,688 +0.02(+1.05%)
Feb 23, 2024 2.341 2.375 2.341 2.375 982 -0.02(-0.84%)
Feb 22, 2024 2.375 2.420 2.375 2.395 1,687 +0.06(+2.68%)
Feb 21, 2024 2.300 2.335 2.300 2.333 2,881 +0.10(+4.60%)
Feb 20, 2024 2.230 2.230 2.170 2.230 400 -0.01(-0.51%)
Feb 16, 2024 2.190 2.290 2.190 2.241 6,364 -0.03(-1.47%)
Feb 15, 2024 2.286 2.300 2.260 2.275 3,993 +0.12(+5.79%)
Feb 14, 2024 2.175 2.175 2.150 2.150 1,261 -0.05(-2.25%)
Feb 13, 2024 2.220 2.330 2.200 2.200 8,500 -0.01(-0.45%)
Feb 12, 2024 2.211 2.280 2.210 2.210 7,668 +0.01(+0.44%)
Feb 09, 2024 2.230 2.260 2.200 2.200 3,489 +0.00(+0.01%)
Feb 08, 2024 2.240 2.240 2.171 2.200 3,342 -0.01(-0.45%)
Feb 07, 2024 2.220 2.250 2.200 2.210 11,538 +0.02(+0.90%)
Feb 06, 2024 2.195 2.195 2.190 2.190 1,111 +0.10(+4.79%)
Feb 05, 2024 2.040 2.090 2.040 2.090 5,795 -0.02(-0.71%)
Feb 02, 2024 2.090 2.120 2.071 2.105 15,696 -0.06(-3.00%)
Feb 01, 2024 2.150 2.170 2.150 2.170 8,157 -0.04(-1.59%)
Jan 31, 2024 2.180 2.205 2.180 2.205 2,430 -0.15(-6.57%)
Jan 30, 2024 2.370 2.370 2.360 2.360 6,885 -0.05(-2.07%)
Jan 29, 2024 2.430 2.440 2.390 2.410 58,941 +0.04(+1.69%)
Jan 26, 2024 2.370 2.370 2.370 2.370 7,795 -0.14(-5.58%)
Jan 25, 2024 2.550 2.550 2.510 2.510 5,816 -0.08(-3.09%)
Jan 24, 2024 2.610 2.660 2.590 2.590 40,661 +0.06(+2.57%)
Jan 23, 2024 2.500 2.540 2.500 2.525 5,538 +0.06(+2.64%)
Jan 22, 2024 2.442 2.470 2.442 2.460 4,990 -0.12(-4.65%)
Jan 19, 2024 2.570 2.580 2.560 2.580 5,171 +0.00(+0.00%)
Jan 18, 2024 2.560 2.580 2.560 2.580 11,704 +0.08(+3.20%)
Jan 17, 2024 2.510 2.510 2.470 2.500 54,557 -0.10(-3.66%)
Jan 16, 2024 2.590 2.603 2.590 2.595 23,243 -0.07(-2.63%)
Jan 12, 2024 2.664 2.665 2.640 2.665 2,323 +0.10(+3.70%)
Jan 11, 2024 2.600 2.600 2.570 2.570 9,158 +0.02(+0.78%)
Jan 10, 2024 2.570 2.590 2.550 2.550 13,602 -0.02(-0.78%)
Jan 09, 2024 2.574 2.590 2.550 2.570 4,837 -0.03(-1.15%)
Jan 08, 2024 2.500 2.620 2.500 2.600 3,937 -0.04(-1.52%)
Jan 05, 2024 2.655 2.655 2.640 2.640 1,339 -0.02(-0.75%)
Jan 04, 2024 2.660 2.675 2.660 2.660 21,417 -0.09(-3.27%)
Jan 03, 2024 2.720 2.770 2.720 2.750 2,034 -0.05(-1.79%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.