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

Aac Acoustic Tec ADR (OP: AACAY )

4.000 -0.033 (-0.83%)

Streaming Delayed Price Updated: 3:50 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 02, 2022	2.300	2.300	2.190	2.270	132,103	-0.03(-1.30%)
Apr 29, 2022	2.350	2.350	2.230	2.300	125,779	+0.18(+8.49%)
Apr 28, 2022	2.190	2.250	2.090	2.120	220,598	+0.03(+1.44%)
Apr 27, 2022	2.080	2.120	2.070	2.090	179,880	+0.10(+5.03%)
Apr 26, 2022	1.960	2.060	1.960	1.990	369,813	+0.04(+2.05%)
Apr 25, 2022	1.900	2.020	1.890	1.950	138,150	-0.07(-3.47%)
Apr 22, 2022	2.050	2.080	2.020	2.020	63,416	+0.04(+1.92%)
Apr 21, 2022	1.950	2.060	1.950	1.982	164,051	-0.09(-4.25%)
Apr 20, 2022	2.060	2.120	2.060	2.070	195,384	-0.03(-1.43%)
Apr 19, 2022	2.140	2.140	2.050	2.100	758,255	+0.01(+0.48%)
Apr 18, 2022	2.080	2.140	2.020	2.090	155,064	-0.01(-0.48%)
Apr 14, 2022	2.020	2.360	2.020	2.100	76,916	+0.00(+0.00%)
Apr 13, 2022	2.010	2.100	2.010	2.100	112,841	+0.02(+0.96%)
Apr 12, 2022	2.170	2.170	2.080	2.080	193,573	-0.02(-0.95%)
Apr 11, 2022	2.110	2.170	2.080	2.100	41,559	-0.06(-2.78%)
Apr 08, 2022	2.090	2.210	2.090	2.160	70,633	-0.06(-2.70%)
Apr 07, 2022	2.200	2.260	2.200	2.220	143,483	-0.08(-3.69%)
Apr 06, 2022	2.310	2.360	2.260	2.305	128,954	-0.07(-3.15%)
Apr 05, 2022	2.440	2.440	2.350	2.380	127,125	-0.02(-0.83%)
Apr 04, 2022	2.340	2.450	2.340	2.400	101,439	+0.08(+3.45%)

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

Aac Acoustic Tec ADR (OP: AACAY )

Historical Prices