Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Acorn International (NY: ATV )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	10.16	10.16	10.15	10.15	1,799	+0.06(+0.56%)
Feb 27, 2018	10.16	10.16	9.880	10.09	5,913	-0.01(-0.07%)
Feb 26, 2018	10.16	10.16	9.956	10.10	2,424	-0.16(-1.58%)
Feb 23, 2018	10.38	10.38	10.22	10.26	1,881	+0.23(+2.31%)
Feb 22, 2018	10.03	10.03	9.964	10.03	4,501	+0.45(+4.66%)
Feb 21, 2018	9.637	9.637	9.581	9.581	572	-0.28(-2.82%)
Feb 20, 2018	10.12	10.12	9.856	9.858	1,571	+0.37(+3.87%)
Feb 16, 2018		9.491	9.491	9.491	0	+0.19(+2.00%)
Feb 15, 2018	8.487	9.314	8.487	9.305	11,942	+0.68(+7.88%)
Feb 14, 2018	8.435	8.734	8.435	8.625	12,114	+0.07(+0.78%)
Feb 13, 2018	8.568	8.715	8.559	8.559	3,175	-0.13(-1.48%)
Feb 12, 2018	9.091	9.091	8.687	8.687	2,678	-0.21(-2.40%)
Feb 09, 2018	9.072	9.072	8.734	8.901	16,205	-0.30(-3.25%)
Feb 08, 2018	9.100	9.229	9.100	9.200	3,188	+0.02(+0.26%)
Feb 07, 2018	9.115	9.193	9.115	9.176	2,765	-0.02(-0.21%)
Feb 06, 2018	9.186	9.314	8.882	9.195	6,355	-0.20(-2.12%)
Feb 05, 2018	9.794	9.794	9.395	9.395	12,990	-0.34(-3.50%)
Feb 02, 2018	9.504	9.736	9.491	9.736	7,762	+0.29(+3.06%)
Feb 01, 2018	9.495	9.495	9.447	9.447	1,736	+0.02(+0.22%)
Jan 31, 2018	9.409	9.435	9.390	9.426	4,671	+0.06(+0.69%)
Jan 30, 2018	9.362	9.423	9.271	9.362	6,843	+0.10(+1.03%)
Jan 29, 2018	9.267	9.435	9.267	9.267	9,393	-0.09(-0.96%)
Jan 26, 2018	9.267	9.416	8.903	9.357	7,449	-0.19(-1.99%)
Jan 25, 2018	9.742	9.742	9.504	9.547	15,673	+0.02(+0.25%)
Jan 24, 2018	9.827	9.827	9.523	9.523	6,952	-0.17(-1.76%)
Jan 23, 2018	10.04	10.06	9.556	9.694	12,600	-0.35(-3.46%)
Jan 22, 2018	10.05	10.05	9.823	10.04	3,825	+0.20(+2.08%)
Jan 19, 2018	9.718	9.872	9.718	9.837	5,801	+0.24(+2.48%)
Jan 18, 2018	9.728	9.728	9.571	9.599	5,235	-0.13(-1.36%)
Jan 17, 2018	9.499	9.732	9.499	9.732	5,300	+0.65(+7.16%)
Jan 16, 2018	9.941	9.941	8.815	9.082	21,127	-0.66(-6.77%)
Jan 12, 2018		9.742	9.742	9.742	0	+0.26(+2.76%)
Jan 11, 2018	8.962	9.518	8.962	9.480	5,309	+0.66(+7.52%)
Jan 10, 2018			8.817	8.817	5,117	-0.35(-3.79%)
Jan 09, 2018	9.259	9.333	8.910	9.164	8,326	-0.15(-1.66%)
Jan 08, 2018	9.480	9.785	9.319	9.319	25,494	-0.02(-0.19%)
Jan 05, 2018	9.290	9.433	8.642	9.337	35,679	+0.24(+2.60%)
Jan 04, 2018	8.711	9.157	8.245	9.100	32,509	+0.36(+4.08%)
Jan 03, 2018	8.948	8.948	8.744	8.744	3,398	-0.05(-0.54%)
Jan 02, 2018	9.029	9.029	8.666	8.791	12,236	+0.41(+4.87%)
Dec 29, 2017		8.383	8.383	8.383	0	-0.02(-0.28%)
Dec 28, 2017	8.136	8.406	8.136	8.406	5,486	+0.36(+4.52%)
Dec 27, 2017	8.107	8.107	8.009	8.043	7,832	-0.27(-3.29%)
Dec 26, 2017	8.316	8.316	8.316	8.316	452	+0.22(+2.70%)
Dec 22, 2017	7.941	8.098	7.938	8.098	936	+0.17(+2.21%)
Dec 21, 2017	8.411	8.411	7.905	7.923	4,827	-0.08(-1.06%)
Dec 20, 2017	8.038	8.038	8.006	8.007	4,446	+0.37(+4.79%)
Dec 19, 2017	7.855	7.879	7.641	7.641	7,205	+0.03(+0.44%)
Dec 18, 2017	8.093	8.093	7.608	7.608	4,985	-0.48(-5.99%)
Dec 15, 2017	7.898	8.114	7.865	8.093	4,484	+0.24(+3.06%)
Dec 14, 2017	7.921	8.273	7.853	7.853	4,783	+0.25(+3.35%)
Dec 13, 2017	7.409	7.637	7.399	7.599	6,807	-0.04(-0.56%)
Dec 12, 2017	7.784	7.784	7.603	7.641	6,376	-0.25(-3.16%)
Dec 11, 2017	7.984	7.984	7.891	7.891	1,538	-0.05(-0.57%)
Dec 08, 2017	7.936	7.936	7.936	7.936	292	+0.24(+3.14%)
Dec 07, 2017	7.651	7.694	7.651	7.694	2,110	-0.03(-0.36%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Acorn International (NY: ATV )

Historical Prices