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 30, 2021 4.860 4.860 4.670 4.690 103,532 -0.01(-0.21%)
Sep 29, 2021 4.880 4.880 4.620 4.700 92,927 +0.02(+0.43%)
Sep 28, 2021 4.795 4.840 4.680 4.680 78,992 -0.07(-1.42%)
Sep 27, 2021 4.775 4.890 4.710 4.747 120,348 -0.06(-1.30%)
Sep 24, 2021 4.970 4.970 4.660 4.810 56,148 -0.08(-1.74%)
Sep 23, 2021 5.050 5.050 4.850 4.895 48,149 -0.07(-1.31%)
Sep 22, 2021 4.820 5.130 4.820 4.960 95,998 +0.05(+1.12%)
Sep 21, 2021 4.900 5.050 4.860 4.905 135,421 -0.01(-0.30%)
Sep 20, 2021 5.110 5.140 4.920 4.920 69,278 -0.16(-3.15%)
Sep 17, 2021 5.070 5.250 5.030 5.080 71,118 +0.07(+1.40%)
Sep 16, 2021 5.190 5.190 4.960 5.010 138,914 -0.07(-1.38%)
Sep 15, 2021 5.085 5.270 5.060 5.080 544,259 -0.07(-1.36%)
Sep 14, 2021 5.095 5.330 5.000 5.150 101,214 -0.10(-1.90%)
Sep 13, 2021 5.210 5.380 5.210 5.250 90,365 +0.00(+0.00%)
Sep 10, 2021 5.270 5.390 5.210 5.250 62,522 -0.02(-0.38%)
Sep 09, 2021 5.390 5.390 5.250 5.270 58,141 -0.12(-2.14%)
Sep 08, 2021 5.415 5.560 5.350 5.385 43,955 -0.04(-0.83%)
Sep 07, 2021 5.220 5.560 5.220 5.430 53,908 -0.06(-1.09%)
Sep 03, 2021 5.610 5.610 5.280 5.490 47,878 -0.09(-1.61%)
Sep 02, 2021 5.585 5.750 5.470 5.580 65,766 -0.01(-0.27%)
Sep 01, 2021 5.530 5.700 5.360 5.595 68,249 +0.08(+1.36%)
Aug 31, 2021 5.445 5.660 5.440 5.520 70,607 +0.07(+1.24%)
Aug 30, 2021 5.360 5.430 5.360 5.452 74,171 +0.09(+1.73%)
Aug 27, 2021 5.355 5.445 5.300 5.360 83,674 -0.04(-0.74%)
Aug 26, 2021 5.450 5.550 5.350 5.400 104,120 -0.60(-10.00%)
Aug 25, 2021 6.170 6.170 5.900 6.000 55,181 +0.13(+2.21%)
Aug 24, 2021 5.805 5.870 5.720 5.870 48,373 +0.26(+4.63%)
Aug 23, 2021 5.675 5.680 5.570 5.610 53,847 -0.03(-0.53%)
Aug 20, 2021 5.790 5.790 5.450 5.640 45,542 -0.02(-0.27%)
Aug 19, 2021 5.665 5.790 5.630 5.655 70,913 -0.13(-2.33%)
Aug 18, 2021 5.850 5.950 5.760 5.790 49,160 +0.04(+0.70%)
Aug 17, 2021 5.920 5.920 5.700 5.750 70,256 -0.12(-2.13%)
Aug 16, 2021 6.050 6.050 5.860 5.875 100,671 -0.07(-1.18%)
Aug 13, 2021 6.020 6.020 5.900 5.945 48,995 -0.04(-0.67%)
Aug 12, 2021 6.120 6.120 5.950 5.985 159,452 -0.10(-1.64%)
Aug 11, 2021 6.165 6.210 6.060 6.085 138,136 -0.04(-0.65%)
Aug 10, 2021 6.270 6.270 6.100 6.125 86,626 -0.03(-0.41%)
Aug 09, 2021 6.260 6.260 6.110 6.150 103,792 -0.05(-0.81%)
Aug 06, 2021 6.340 6.340 6.150 6.200 101,975 -0.10(-1.59%)
Aug 05, 2021 6.380 6.380 6.250 6.300 109,503 -0.13(-2.02%)
Aug 04, 2021 6.550 6.550 6.370 6.430 201,239 +0.42(+6.99%)
Aug 03, 2021 6.140 6.140 5.971 6.010 120,169 -0.04(-0.66%)
Aug 02, 2021 6.190 6.190 5.970 6.050 63,526 +0.05(+0.83%)
Jul 30, 2021 6.090 6.090 5.960 6.000 89,662 -0.05(-0.91%)
Jul 29, 2021 6.240 6.240 6.025 6.055 173,517 -0.11(-1.70%)
Jul 28, 2021 6.160 6.190 6.000 6.160 253,951 +0.37(+6.39%)
Jul 27, 2021 5.990 5.990 5.680 5.790 52,742 -0.23(-3.82%)
Jul 26, 2021 6.125 6.128 6.010 6.020 20,550 -0.07(-1.15%)
Jul 23, 2021 6.270 6.270 6.070 6.090 72,687 -0.24(-3.79%)
Jul 22, 2021 6.295 6.520 6.280 6.330 11,504 -0.07(-1.02%)
Jul 21, 2021 6.260 6.510 6.260 6.395 26,533 +0.15(+2.40%)
Jul 20, 2021 6.440 6.440 6.180 6.245 21,851 -0.06(-1.03%)
Jul 19, 2021 6.550 6.550 6.150 6.310 24,984 -0.29(-4.39%)
Jul 16, 2021 6.480 6.665 6.480 6.600 13,979 -0.10(-1.49%)
Jul 15, 2021 6.760 6.910 6.680 6.700 11,269 -0.03(-0.45%)
Jul 14, 2021 6.785 6.960 6.610 6.730 36,878 -0.15(-2.18%)
Jul 13, 2021 7.050 7.050 6.811 6.880 7,741 +0.08(+1.18%)
Jul 12, 2021 7.050 7.050 6.690 6.800 7,138 -0.06(-0.87%)
Jul 09, 2021 6.730 6.980 6.730 6.860 34,754 +0.17(+2.54%)
Jul 08, 2021 6.750 6.920 6.570 6.690 23,459 -0.41(-5.77%)
Jul 07, 2021 7.055 7.340 7.050 7.100 208,188 +0.06(+0.85%)
Jul 06, 2021 7.175 7.350 7.040 7.040 13,587 -0.25(-3.36%)
Jul 02, 2021 7.510 7.510 7.150 7.285 5,614 -0.09(-1.29%)
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.