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

Acom Co. Ltd ADR (OP: ACMUY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2009 5.860 6.100 5.860 6.000 15,670 +0.02(+0.33%)
Apr 29, 2009 5.860 6.050 5.860 5.980 3,107 -0.05(-0.83%)
Apr 28, 2009 5.860 6.040 5.860 6.030 10,380 +0.11(+1.86%)
Apr 27, 2009 5.800 5.980 5.800 5.920 5,096 -0.31(-4.98%)
Apr 24, 2009 6.170 6.350 6.170 6.230 12,181 +0.31(+5.24%)
Apr 23, 2009 5.900 5.920 5.900 5.920 10,518 -0.24(-3.90%)
Apr 22, 2009 6.120 6.300 6.120 6.160 11,018 -0.04(-0.65%)
Apr 21, 2009 6.060 6.300 6.060 6.200 12,404 +0.14(+2.31%)
Apr 20, 2009 6.150 6.150 6.060 6.060 12,313 -0.44(-6.77%)
Apr 17, 2009 6.470 6.700 6.470 6.500 3,281 -0.31(-4.55%)
Apr 16, 2009 6.670 6.900 6.670 6.810 6,278 -0.19(-2.71%)
Apr 15, 2009 6.810 7.100 6.810 7.000 4,995 +0.00(+0.00%)
Apr 14, 2009 7.150 7.150 7.000 7.000 5,339 -0.22(-3.05%)
Apr 13, 2009 7.050 7.400 7.050 7.220 7,443 +0.36(+5.25%)
Apr 09, 2009 6.720 6.870 6.720 6.860 85,162 +0.22(+3.31%)
Apr 08, 2009 6.700 6.700 6.620 6.640 24,456 +0.04(+0.61%)
Apr 07, 2009 6.550 6.620 6.550 6.600 8,021 -0.10(-1.49%)
Apr 06, 2009 6.610 6.750 6.600 6.700 14,443 -0.25(-3.60%)
Apr 03, 2009 6.900 7.190 6.900 6.950 3,407 -0.25(-3.47%)
Apr 02, 2009 7.030 7.350 7.030 7.200 8,906 +0.11(+1.55%)
Apr 01, 2009 6.950 7.100 6.950 7.090 10,742 -0.01(-0.14%)
Mar 31, 2009 7.020 7.200 7.020 7.100 18,383 -0.51(-6.70%)
Mar 30, 2009 7.610 7.610 7.560 7.610 21,291 -0.54(-6.63%)
Mar 26, 2009 7.960 8.150 7.930 8.150 27,555 +0.54(+7.10%)
Mar 25, 2009 7.560 7.840 7.520 7.610 14,942 -0.43(-5.35%)
Mar 24, 2009 7.960 8.300 7.960 8.040 7,094 -0.40(-4.74%)
Mar 23, 2009 8.400 8.650 8.360 8.440 13,833 +0.58(+7.38%)
Mar 20, 2009 7.990 8.000 7.850 7.860 29,149 -0.25(-3.08%)
Mar 19, 2009 8.160 8.160 8.110 8.110 21,102 +0.44(+5.74%)
Mar 18, 2009 7.410 7.740 7.410 7.670 13,301 -0.28(-3.52%)
Mar 17, 2009 7.850 8.080 7.810 7.950 12,193 +0.94(+13.41%)
Mar 16, 2009 6.980 7.200 6.980 7.010 25,873 +0.95(+15.68%)
Mar 13, 2009 6.010 6.200 6.010 6.060 8,482 -0.24(-3.81%)
Mar 12, 2009 6.040 6.300 6.040 6.300 23,030 +0.05(+0.80%)
Mar 11, 2009 6.070 6.250 6.070 6.250 33,273 +0.07(+1.13%)
Mar 10, 2009 5.900 6.290 5.900 6.180 25,463 +0.26(+4.39%)
Mar 09, 2009 5.850 6.090 5.850 5.920 37,791 -0.09(-1.50%)
Mar 06, 2009 6.050 6.220 5.960 6.010 18,568 -0.04(-0.66%)
Mar 05, 2009 6.050 6.100 5.980 6.050 16,102 -0.01(-0.17%)
Mar 04, 2009 5.940 6.250 5.940 6.060 21,242 +0.20(+3.41%)
Mar 02, 2009 5.970 5.970 5.820 5.860 88,329 -0.11(-1.84%)
Feb 27, 2009 6.040 6.190 5.960 5.970 17,559 -0.38(-5.98%)
Feb 26, 2009 6.320 6.490 6.150 6.350 15,032 -0.10(-1.55%)
Feb 25, 2009 6.380 6.560 6.300 6.450 98,826 +0.09(+1.42%)
Feb 24, 2009 6.400 6.430 6.150 6.360 28,741 -0.30(-4.50%)
Feb 23, 2009 6.900 6.900 6.580 6.660 37,212 -0.36(-5.13%)
Feb 20, 2009 6.950 7.230 6.950 7.020 26,229 +0.02(+0.29%)
Feb 19, 2009 7.100 7.200 7.000 7.000 29,075 -0.12(-1.69%)
Feb 18, 2009 7.110 7.180 7.100 7.120 29,771 -0.02(-0.28%)
Feb 17, 2009 7.060 7.140 7.060 7.140 14,803 -0.26(-3.51%)
Feb 13, 2009 7.430 7.450 7.400 7.400 8,996 -0.35(-4.52%)
Feb 12, 2009 7.590 7.750 7.510 7.750 75,950 -0.10(-1.27%)
Feb 11, 2009 8.050 8.050 7.770 7.850 12,336 +0.10(+1.29%)
Feb 10, 2009 7.800 8.100 7.750 7.750 16,862 -0.05(-0.64%)
Feb 09, 2009 7.570 7.850 7.570 7.800 5,329 -0.55(-6.59%)
Feb 06, 2009 8.150 8.350 8.150 8.350 8,871 +0.11(+1.33%)
Feb 05, 2009 8.300 8.500 8.200 8.240 12,295 -0.31(-3.63%)
Feb 04, 2009 8.750 8.750 8.500 8.550 7,273 -0.07(-0.81%)
Feb 03, 2009 8.450 8.750 8.450 8.620 26,925 -0.04(-0.46%)
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.