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 )

3.050 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 25, 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, 2021 4.945 5.150 4.930 5.050 37,192 +0.01(+0.20%)
Mar 30, 2021 5.170 5.170 4.990 5.040 82,792 +0.10(+2.02%)
Mar 29, 2021 5.000 5.000 4.905 4.940 32,596 +0.03(+0.61%)
Mar 26, 2021 4.790 5.040 4.790 4.910 38,900 -0.14(-2.78%)
Mar 25, 2021 5.190 5.190 4.940 5.050 71,205 -0.02(-0.39%)
Mar 24, 2021 4.990 5.280 4.990 5.070 24,100 -0.26(-4.88%)
Mar 23, 2021 5.490 5.490 5.210 5.330 48,888 -0.14(-2.47%)
Mar 22, 2021 5.330 5.630 5.330 5.465 23,497 +0.03(+0.64%)
Mar 19, 2021 5.570 5.570 5.390 5.430 36,700 -0.01(-0.18%)
Mar 18, 2021 5.520 5.660 5.350 5.440 23,473 -0.11(-1.98%)
Mar 17, 2021 5.645 5.660 5.411 5.550 85,066 +0.08(+1.46%)
Mar 16, 2021 5.620 5.620 5.360 5.470 162,701 -0.05(-0.91%)
Mar 15, 2021 5.510 5.650 5.370 5.520 33,866 +0.11(+2.03%)
Mar 12, 2021 5.429 5.610 5.370 5.410 21,500 -0.08(-1.46%)
Mar 11, 2021 5.475 5.588 5.350 5.490 39,052 +0.15(+2.81%)
Mar 10, 2021 5.590 5.590 5.240 5.340 96,054 -0.04(-0.74%)
Mar 09, 2021 5.180 5.380 5.110 5.380 69,843 +0.11(+2.09%)
Mar 08, 2021 5.480 5.480 5.253 5.270 50,823 -0.23(-4.18%)
Mar 05, 2021 5.350 5.600 5.350 5.500 33,100 +0.09(+1.66%)
Mar 04, 2021 5.360 5.660 5.360 5.410 49,211 +0.01(+0.19%)
Mar 03, 2021 5.650 5.650 5.340 5.400 37,769 -0.05(-0.92%)
Mar 02, 2021 5.515 5.670 5.440 5.450 54,182 -0.01(-0.18%)
Mar 01, 2021 5.450 5.580 5.310 5.460 42,332 +0.08(+1.58%)
Feb 26, 2021 5.570 5.570 5.200 5.375 115,300 +0.01(+0.28%)
Feb 25, 2021 5.370 5.640 5.320 5.360 56,508 -0.15(-2.72%)
Feb 24, 2021 5.360 5.540 5.320 5.510 35,046 -0.06(-1.02%)
Feb 23, 2021 5.530 5.620 5.470 5.567 46,168 -0.01(-0.23%)
Feb 22, 2021 5.790 5.790 5.500 5.580 43,219 -0.34(-5.74%)
Feb 19, 2021 5.785 5.980 5.770 5.920 45,000 +0.12(+2.07%)
Feb 18, 2021 5.830 5.830 5.680 5.800 49,881 -0.35(-5.69%)
Feb 17, 2021 6.260 6.260 6.090 6.150 52,791 +0.44(+7.71%)
Feb 16, 2021 5.750 5.840 5.690 5.710 81,204 +0.27(+4.96%)
Feb 12, 2021 5.570 5.570 5.230 5.440 60,400 -0.01(-0.18%)
Feb 11, 2021 5.365 5.600 5.365 5.450 22,664 +0.07(+1.30%)
Feb 10, 2021 5.395 5.600 5.340 5.380 92,039 -0.06(-1.10%)
Feb 09, 2021 5.580 5.580 5.280 5.440 37,403 +0.16(+3.03%)
Feb 08, 2021 5.380 5.400 5.230 5.280 114,131 -0.08(-1.49%)
Feb 05, 2021 5.510 5.510 5.310 5.360 55,800 -0.04(-0.74%)
Feb 04, 2021 5.520 5.520 5.300 5.400 33,643 +0.03(+0.56%)
Feb 03, 2021 5.560 5.620 5.320 5.370 33,782 -0.11(-2.01%)
Feb 02, 2021 5.545 5.690 5.400 5.480 44,685 -0.18(-3.18%)
Feb 01, 2021 5.620 5.670 5.420 5.660 600,409 +0.26(+4.81%)
Jan 29, 2021 5.430 5.470 5.350 5.400 312,100 -0.22(-3.91%)
Jan 28, 2021 5.570 5.640 5.425 5.620 99,344 +0.07(+1.26%)
Jan 27, 2021 5.670 5.740 5.470 5.550 50,229 -0.25(-4.31%)
Jan 26, 2021 5.980 5.980 5.740 5.800 38,339 -0.06(-1.02%)
Jan 25, 2021 5.840 5.990 5.840 5.860 77,593 +0.08(+1.38%)
Jan 22, 2021 5.920 5.920 5.750 5.780 43,200 -0.26(-4.30%)
Jan 21, 2021 6.160 6.160 5.890 6.040 530,440 -0.13(-2.11%)
Jan 20, 2021 6.150 6.255 6.150 6.170 63,385 +0.17(+2.84%)
Jan 19, 2021 5.860 6.100 5.860 6.000 311,022 +0.50(+9.09%)
Jan 15, 2021 5.585 5.730 5.470 5.500 109,000 -0.14(-2.48%)
Jan 14, 2021 5.800 5.940 5.620 5.640 135,321 -0.02(-0.35%)
Jan 13, 2021 5.765 5.850 5.540 5.660 134,388 -0.05(-0.88%)
Jan 12, 2021 5.640 5.780 5.640 5.710 30,843 -0.08(-1.38%)
Jan 11, 2021 5.990 5.990 5.750 5.790 184,759 -0.07(-1.19%)
Jan 08, 2021 5.811 5.940 5.730 5.860 69,600 +0.15(+2.63%)
Jan 07, 2021 5.600 5.800 5.600 5.710 69,462 -0.09(-1.55%)
Jan 06, 2021 5.817 6.020 5.750 5.800 48,386 +0.00(+0.03%)
Jan 05, 2021 5.620 5.880 5.620 5.798 19,157 +0.20(+3.54%)
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.