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 31, 2017 135.30 135.30 134.93 135.30 1,367 +1.80(+1.35%)
Jul 28, 2017 133.50 133.50 133.50 133.50 511 -0.07(-0.06%)
Jul 27, 2017 133.57 133.57 133.57 133.57 657 +0.07(+0.06%)
Jul 26, 2017 133.25 133.50 133.25 133.50 1,031 -2.30(-1.69%)
Jul 25, 2017 135.50 136.81 135.50 135.80 2,149 +0.55(+0.41%)
Jul 24, 2017 135.50 135.50 135.25 135.25 1,315 -5.35(-3.81%)
Jul 21, 2017 140.22 140.60 140.22 140.60 2,388 -18.40(-11.57%)
Jul 20, 2017 159.00 159.00 158.25 159.00 2,031 +8.75(+5.82%)
Jul 19, 2017 150.25 150.25 149.75 150.25 1,342 +1.94(+1.31%)
Jul 18, 2017 146.22 148.31 146.22 148.31 882 +8.56(+6.13%)
Jul 17, 2017 139.75 139.75 139.75 139.75 857 +0.88(+0.63%)
Jul 14, 2017 138.00 139.00 138.00 138.88 3,018 -1.13(-0.81%)
Jul 13, 2017 139.25 140.60 139.25 140.00 598 +5.10(+3.78%)
Jul 12, 2017 133.50 134.90 133.50 134.90 2,418 +4.40(+3.37%)
Jul 11, 2017 131.62 131.62 130.50 130.50 1,387 +3.06(+2.40%)
Jul 10, 2017 127.44 127.44 127.44 127.44 333 +1.94(+1.54%)
Jul 07, 2017 124.00 126.84 124.00 125.50 3,833 +0.92(+0.74%)
Jul 06, 2017 124.53 125.09 124.53 124.58 974 -1.16(-0.92%)
Jul 03, 2017 125.74 125.74 125.74 474 -0.26(-0.21%)
Jun 30, 2017 125.21 126.00 125.21 126.00 1,772 -0.05(-0.04%)
Jun 29, 2017 126.06 126.06 126.05 126.05 1,441 +0.55(+0.44%)
Jun 28, 2017 125.76 125.76 125.50 125.50 1,226 -2.25(-1.76%)
Jun 27, 2017 127.38 127.75 127.38 127.75 695 +2.89(+2.31%)
Jun 26, 2017 125.23 125.23 124.86 124.86 1,009 +1.52(+1.23%)
Jun 23, 2017 123.33 123.44 123.33 123.34 1,252 -0.69(-0.55%)
Jun 22, 2017 124.43 124.43 124.03 124.03 831 +0.78(+0.63%)
Jun 21, 2017 124.00 124.00 123.25 123.25 1,078 -0.19(-0.15%)
Jun 20, 2017 124.50 124.50 122.50 123.44 1,695 -1.26(-1.01%)
Jun 19, 2017 124.08 125.08 124.08 124.70 1,967 +1.95(+1.59%)
Jun 16, 2017 123.10 123.49 122.52 122.75 2,959 -1.69(-1.35%)
Jun 15, 2017 124.57 124.72 124.44 124.44 2,785 +0.14(+0.11%)
Jun 14, 2017 124.97 125.31 124.30 124.30 3,317 -1.10(-0.88%)
Jun 13, 2017 125.33 125.40 125.10 125.40 739 +1.68(+1.36%)
Jun 12, 2017 124.12 124.12 123.00 123.72 3,202 -3.10(-2.44%)
Jun 09, 2017 126.78 128.02 126.78 126.82 1,555 +3.40(+2.75%)
Jun 08, 2017 124.26 124.75 123.42 123.42 5,754 +3.92(+3.28%)
Jun 07, 2017 118.51 119.50 118.02 119.50 102,793 +6.50(+5.75%)
Jun 06, 2017 110.25 113.00 109.77 113.00 2,290 +7.00(+6.60%)
Jun 05, 2017 106.25 114.90 105.00 106.00 3,202 -6.96(-6.16%)
Jun 02, 2017 108.19 114.00 108.19 112.96 2,600 +5.60(+5.22%)
Jun 01, 2017 108.50 108.50 106.44 107.36 1,862 +1.58(+1.49%)
May 31, 2017 105.98 106.14 105.78 105.78 992 -2.22(-2.06%)
May 30, 2017 105.50 108.00 105.50 108.00 1,526 +1.79(+1.69%)
May 26, 2017 106.21 106.21 105.56 106.21 2,146 -0.06(-0.06%)
May 25, 2017 106.30 107.89 106.23 106.27 1,431 +0.27(+0.25%)
May 24, 2017 106.00 106.00 106.00 106.00 1,814 +0.00(+0.00%)
May 23, 2017 106.00 106.00 105.75 106.00 2,714 +0.26(+0.24%)
May 22, 2017 105.75 105.75 105.74 105.74 2,246 -0.26(-0.24%)
May 19, 2017 105.02 106.00 105.02 106.00 1,952 +1.63(+1.56%)
May 18, 2017 105.42 105.52 103.62 104.37 2,692 -12.63(-10.79%)
May 17, 2017 117.75 117.75 117.00 117.00 10,093 +1.40(+1.21%)
May 16, 2017 116.99 116.99 115.35 115.60 1,578 -3.00(-2.53%)
May 15, 2017 119.18 119.18 118.39 118.60 1,992 -0.65(-0.55%)
May 12, 2017 122.68 122.68 119.13 119.25 4,810 -8.23(-6.46%)
May 11, 2017 126.87 128.09 126.87 127.48 1,423 -15.28(-10.71%)
May 10, 2017 142.99 142.99 142.76 142.76 1,654 +1.51(+1.07%)
May 09, 2017 140.24 141.74 140.24 141.25 1,493 +2.31(+1.66%)
May 08, 2017 139.64 139.68 138.95 138.95 2,675 +1.41(+1.03%)
May 05, 2017 138.27 138.50 137.54 137.54 1,776 -2.71(-1.93%)
May 04, 2017 140.90 141.18 139.97 140.25 3,150 -5.17(-3.56%)
May 03, 2017 145.03 145.42 145.03 145.42 2,175 -0.88(-0.60%)
May 02, 2017 146.32 146.32 146.07 146.30 1,175 -1.29(-0.87%)
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.