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 29, 2022 1.850 1.890 1.850 1.890 31,797 -0.07(-3.59%)
Jul 28, 2022 1.920 1.990 1.920 1.960 47,563 +0.00(+0.00%)
Jul 27, 2022 1.935 1.960 1.920 1.960 59,658 +0.03(+1.55%)
Jul 26, 2022 1.940 1.970 1.930 1.930 221,220 +0.00(+0.00%)
Jul 25, 2022 1.930 1.940 1.910 1.930 57,886 +0.00(+0.00%)
Jul 22, 2022 1.956 1.962 1.920 1.930 67,279 -0.04(-2.04%)
Jul 21, 2022 1.990 2.000 1.960 1.970 72,099 +0.01(+0.52%)
Jul 20, 2022 1.970 1.970 1.930 1.960 165,694 +0.02(+1.03%)
Jul 19, 2022 1.950 1.960 1.920 1.940 384,229 -0.01(-0.67%)
Jul 18, 2022 1.921 2.010 1.921 1.953 353,869 +0.00(+0.15%)
Jul 15, 2022 1.970 1.989 1.950 1.950 178,869 -0.10(-4.88%)
Jul 14, 2022 2.030 2.050 2.010 2.050 157,961 +0.06(+3.02%)
Jul 13, 2022 1.972 1.990 1.960 1.990 55,767 -0.02(-1.00%)
Jul 12, 2022 1.985 2.010 1.980 2.010 151,221 -0.04(-1.93%)
Jul 11, 2022 2.050 2.060 2.030 2.050 75,035 -0.05(-2.17%)
Jul 08, 2022 2.090 2.110 2.075 2.095 87,038 +0.03(+1.21%)
Jul 07, 2022 2.070 2.090 2.070 2.070 104,902 +0.02(+0.85%)
Jul 06, 2022 2.050 2.080 2.030 2.053 95,797 -0.08(-3.63%)
Jul 05, 2022 2.150 2.150 2.080 2.130 46,875 -0.15(-6.58%)
Jul 01, 2022 2.280 2.280 2.240 2.280 27,168 +0.01(+0.44%)
Jun 30, 2022 2.180 2.270 2.180 2.270 35,691 -0.06(-2.58%)
Jun 29, 2022 2.400 2.400 2.310 2.330 31,301 -0.01(-0.43%)
Jun 28, 2022 2.350 2.370 2.320 2.340 55,023 +0.10(+4.46%)
Jun 27, 2022 2.317 2.317 2.237 2.240 62,932 +0.12(+5.41%)
Jun 24, 2022 2.125 2.130 2.110 2.125 51,067 +0.07(+3.36%)
Jun 23, 2022 2.090 2.090 2.030 2.056 49,273 -0.11(-5.25%)
Jun 22, 2022 2.100 2.180 2.100 2.170 64,943 -0.03(-1.36%)
Jun 21, 2022 2.210 2.220 2.120 2.200 51,380 +0.09(+4.27%)
Jun 17, 2022 2.090 2.170 2.090 2.110 87,255 -0.01(-0.47%)
Jun 16, 2022 2.040 2.160 2.040 2.120 38,912 -0.05(-2.30%)
Jun 15, 2022 2.210 2.210 2.091 2.170 168,471 +0.06(+2.85%)
Jun 14, 2022 2.030 2.150 2.030 2.110 204,539 -0.00(-0.00%)
Jun 13, 2022 2.180 2.180 2.090 2.110 73,770 -0.05(-2.31%)
Jun 10, 2022 2.200 2.200 2.150 2.160 95,713 +0.01(+0.47%)
Jun 09, 2022 2.200 2.200 2.140 2.150 62,017 -0.08(-3.37%)
Jun 08, 2022 2.220 2.240 2.190 2.225 76,127 +0.06(+2.53%)
Jun 07, 2022 2.130 2.180 2.130 2.170 149,037 -0.03(-1.36%)
Jun 06, 2022 2.220 2.220 2.180 2.200 94,580 +0.02(+0.92%)
Jun 03, 2022 2.180 2.190 2.150 2.180 61,409 +0.00(+0.00%)
Jun 02, 2022 2.190 2.230 2.160 2.180 99,127 +0.02(+0.93%)
Jun 01, 2022 2.140 2.165 2.110 2.160 196,977 +0.06(+2.86%)
May 31, 2022 2.100 2.140 2.100 2.100 128,876 +0.13(+6.59%)
May 27, 2022 1.980 2.000 1.950 1.970 65,504 -0.02(-1.00%)
May 26, 2022 1.940 2.000 1.920 1.990 119,652 +0.08(+4.19%)
May 25, 2022 1.930 1.950 1.890 1.910 135,047 -0.06(-3.05%)
May 24, 2022 1.900 2.030 1.900 1.970 79,207 -0.06(-2.96%)
May 23, 2022 2.040 2.060 2.010 2.030 46,082 -0.11(-5.14%)
May 20, 2022 2.180 2.180 2.090 2.140 74,398 +0.06(+2.88%)
May 19, 2022 2.080 2.110 2.060 2.080 40,242 +0.03(+1.46%)
May 18, 2022 2.100 2.100 2.030 2.050 178,054 -0.08(-3.76%)
May 17, 2022 2.100 2.140 2.100 2.130 154,513 +0.09(+4.41%)
May 16, 2022 2.025 2.046 2.000 2.040 75,611 +0.00(+0.00%)
May 13, 2022 2.070 2.070 2.000 2.040 62,861 +0.02(+1.24%)
May 12, 2022 1.990 2.050 1.930 2.015 51,513 -0.05(-2.66%)
May 11, 2022 2.050 2.110 2.027 2.070 146,080 -0.01(-0.43%)
May 10, 2022 2.055 2.106 2.010 2.079 407,657 +0.08(+3.85%)
May 09, 2022 1.970 2.030 1.970 2.002 138,519 -0.08(-3.73%)
May 06, 2022 2.058 2.100 2.030 2.079 119,469 -0.10(-4.61%)
May 05, 2022 2.300 2.300 2.150 2.180 171,388 -0.15(-6.28%)
May 04, 2022 2.350 2.350 2.240 2.326 107,117 +0.02(+0.69%)
May 03, 2022 2.310 2.310 2.270 2.310 142,651 +0.04(+1.76%)
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.