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 (%)
Sep 29, 2023 1.630 1.650 1.630 1.650 20,974 +0.03(+1.85%)
Sep 28, 2023 1.630 1.640 1.610 1.620 110,562 +0.03(+1.89%)
Sep 27, 2023 1.591 1.610 1.590 1.590 80,851 +0.01(+0.63%)
Sep 26, 2023 1.620 1.620 1.580 1.580 40,972 -0.05(-3.25%)
Sep 25, 2023 1.689 1.660 1.630 1.633 19,321 -0.02(-1.03%)
Sep 22, 2023 1.710 1.710 1.650 1.650 51,532 +0.07(+4.43%)
Sep 21, 2023 1.600 1.610 1.580 1.580 36,336 -0.06(-3.66%)
Sep 20, 2023 1.670 1.670 1.640 1.640 54,624 -0.03(-1.56%)
Sep 19, 2023 1.700 1.700 1.660 1.666 44,142 -0.04(-2.58%)
Sep 18, 2023 1.730 1.750 1.710 1.710 14,373 +0.01(+0.59%)
Sep 15, 2023 1.710 1.725 1.700 1.700 39,718 +0.00(+0.00%)
Sep 14, 2023 1.725 1.730 1.700 1.700 2,706 -0.01(-0.58%)
Sep 13, 2023 1.750 1.750 1.710 1.710 9,790 -0.07(-3.93%)
Sep 12, 2023 1.800 1.810 1.770 1.780 23,566 -0.02(-1.11%)
Sep 11, 2023 1.750 1.815 1.750 1.800 4,115 +0.05(+3.15%)
Sep 08, 2023 1.721 1.772 1.721 1.745 12,073 +0.03(+1.45%)
Sep 07, 2023 1.730 1.750 1.720 1.720 16,295 -0.11(-6.01%)
Sep 06, 2023 1.850 1.890 1.830 1.830 5,879 -0.04(-2.14%)
Sep 05, 2023 1.856 1.890 1.856 1.870 3,201 -0.01(-0.53%)
Sep 01, 2023 1.945 1.945 1.880 1.880 8,157 +0.02(+1.08%)
Aug 31, 2023 1.861 1.890 1.860 1.860 22,125 -0.04(-2.14%)
Aug 29, 2023 1.901 116 +0.02(+1.10%)
Aug 28, 2023 1.905 1.910 1.880 1.880 2,050 +0.01(+0.53%)
Aug 25, 2023 1.860 1.870 1.850 1.870 2,669 -0.06(-3.11%)
Aug 24, 2023 1.925 1.930 1.925 1.930 1,485 -0.12(-5.85%)
Aug 23, 2023 2.030 2.050 2.030 2.050 25,325 +0.06(+3.02%)
Aug 22, 2023 2.010 2.010 1.980 1.990 16,597 +0.09(+4.74%)
Aug 21, 2023 2.000 2.000 1.900 1.900 1,677 -0.12(-5.94%)
Aug 18, 2023 2.000 2.020 2.000 2.020 1,802 -0.06(-2.88%)
Aug 17, 2023 2.050 2.110 2.050 2.080 2,974 +0.03(+1.46%)
Aug 16, 2023 2.050 2.075 2.030 2.050 2,453 -0.00(-0.02%)
Aug 15, 2023 2.075 2.075 2.050 2.050 3,114 +0.00(+0.02%)
Aug 14, 2023 2.080 2.099 2.050 2.050 11,742 +0.00(+0.00%)
Aug 11, 2023 2.090 2.090 2.050 2.050 3,408 -0.08(-3.53%)
Aug 10, 2023 2.140 2.140 2.125 2.125 7,215 -0.05(-2.50%)
Aug 09, 2023 2.131 2.179 2.131 2.179 524 +0.02(+0.92%)
Aug 08, 2023 2.128 2.160 2.110 2.160 1,235 -0.00(-0.02%)
Aug 07, 2023 2.180 2.180 2.160 2.160 3,926 -0.00(-0.00%)
Aug 04, 2023 2.160 2.184 2.160 2.160 855 -0.01(-0.46%)
Aug 03, 2023 2.172 2.175 2.150 2.170 6,008 +0.04(+1.87%)
Aug 02, 2023 2.130 2.143 2.130 2.130 5,609 +0.00(+0.01%)
Aug 01, 2023 2.150 2.170 2.130 2.130 12,117 -0.10(-4.70%)
Jul 28, 2023 2.235 363 +0.15(+7.45%)
Jul 27, 2023 2.085 2.090 2.080 2.080 1,477 -0.01(-0.48%)
Jul 26, 2023 2.090 2.090 2.090 2.090 314 -0.01(-0.48%)
Jul 25, 2023 2.140 2.150 2.090 2.100 10,488 -0.10(-4.55%)
Jul 24, 2023 2.160 2.200 2.160 2.200 12,572 +0.03(+1.38%)
Jul 21, 2023 2.170 2.170 2.170 2.170 2,140 -0.04(-1.81%)
Jul 20, 2023 2.210 2.210 2.210 2.210 1,028 -0.14(-5.88%)
Jul 19, 2023 2.348 2.348 2.348 2.348 1,001 +0.05(+2.09%)
Jul 18, 2023 2.305 2.305 2.300 2.300 906 -0.02(-0.69%)
Jul 17, 2023 2.325 2.325 2.316 2.316 542 -0.02(-1.03%)
Jul 14, 2023 2.335 2.360 2.335 2.340 1,495 +0.01(+0.43%)
Jul 13, 2023 2.340 2.360 2.330 2.330 13,282 -0.04(-1.69%)
Jul 12, 2023 2.370 2.380 2.360 2.370 20,879 +0.02(+1.07%)
Jul 11, 2023 2.340 2.345 2.340 2.345 1,055 +0.03(+1.50%)
Jul 10, 2023 2.330 2.330 2.310 2.310 3,580 -0.01(-0.28%)
Jul 07, 2023 2.380 2.380 2.290 2.317 4,012 +0.01(+0.52%)
Jul 06, 2023 2.311 2.311 2.305 2.305 952 +0.05(+1.99%)
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.