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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acorn International (NY: ATV )

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 29, 2016 2.585 2.652 2.424 2.428 68,374 -0.23(-8.75%)
Apr 28, 2016 2.719 2.747 2.661 2.661 45,781 +0.00(+0.00%)
Apr 27, 2016 2.689 2.728 2.656 2.661 40,293 -0.04(-1.41%)
Apr 26, 2016 2.747 2.784 2.604 2.699 20,841 -0.02(-0.87%)
Apr 25, 2016 2.756 2.874 2.685 2.723 50,908 +0.18(+7.10%)
Apr 22, 2016 2.520 2.609 2.519 2.542 23,606 -0.01(-0.56%)
Apr 21, 2016 2.671 2.671 2.452 2.557 9,431 -0.05(-1.83%)
Apr 20, 2016 2.519 2.608 2.457 2.604 23,021 +0.06(+2.33%)
Apr 19, 2016 2.647 2.709 2.451 2.545 27,080 -0.05(-1.74%)
Apr 18, 2016 2.523 2.713 2.523 2.590 48,063 -0.05(-1.80%)
Apr 15, 2016 2.181 3.041 2.181 2.637 489,755 +0.50(+23.33%)
Apr 14, 2016 2.219 2.252 2.062 2.138 40,481 -0.04(-1.96%)
Apr 13, 2016 2.130 2.186 2.130 2.181 14,500 +0.04(+1.77%)
Apr 12, 2016 2.224 2.225 2.110 2.143 15,205 -0.06(-2.59%)
Apr 11, 2016 2.200 2.224 2.186 2.200 7,565 -0.03(-1.49%)
Apr 08, 2016 2.139 2.233 2.067 2.233 20,024 +0.05(+2.40%)
Apr 07, 2016 2.167 2.224 2.138 2.181 10,018 +0.04(+2.00%)
Apr 06, 2016 2.262 2.286 2.053 2.138 68,151 -0.12(-5.26%)
Apr 05, 2016 2.058 2.280 1.953 2.257 118,011 +0.30(+15.57%)
Apr 04, 2016 2.002 2.048 1.953 1.953 33,890 -0.04(-2.14%)
Apr 01, 2016 1.996 2.176 1.996 1.996 47,097 -0.03(-1.34%)
Mar 31, 2016 2.024 2.024 1.986 2.023 6,632 +0.05(+2.33%)
Mar 30, 2016 2.075 2.162 1.948 1.977 41,731 +0.03(+1.46%)
Mar 29, 2016 2.091 2.129 1.910 1.948 42,962 -0.17(-7.87%)
Mar 28, 2016 2.243 2.280 2.043 2.115 18,520 -0.05(-2.41%)
Mar 24, 2016 2.224 2.167 2.167 2.167 42,086 -0.05(-2.15%)
Mar 23, 2016 2.119 2.243 2.110 2.214 53,191 +0.02(+0.87%)
Mar 22, 2016 2.167 2.202 2.091 2.195 21,975 -0.05(-2.33%)
Mar 21, 2016 2.143 2.310 2.100 2.248 31,544 +0.06(+2.60%)
Mar 18, 2016 2.157 2.302 2.081 2.191 48,795 -0.03(-1.29%)
Mar 17, 2016 2.162 2.246 2.067 2.219 87,241 +0.03(+1.52%)
Mar 16, 2016 2.067 2.186 2.067 2.186 95,957 +0.12(+5.75%)
Mar 15, 2016 2.138 2.162 2.067 2.067 26,596 -0.12(-5.64%)
Mar 14, 2016 2.291 2.419 2.167 2.191 132,106 -0.02(-0.86%)
Mar 11, 2016 2.319 2.392 2.153 2.210 101,041 +0.00(+0.00%)
Mar 10, 2016 2.509 2.538 2.162 2.210 176,219 -0.28(-11.26%)
Mar 09, 2016 2.533 2.614 2.490 2.490 64,647 -0.08(-2.96%)
Mar 08, 2016 2.614 2.614 2.490 2.566 55,499 -0.05(-2.00%)
Mar 07, 2016 2.713 2.904 2.618 2.618 43,454 -0.10(-3.50%)
Mar 04, 2016 2.780 2.908 2.713 2.713 96,915 -0.10(-3.55%)
Mar 03, 2016 2.894 2.894 2.709 2.813 118,960 +0.00(+0.00%)
Mar 02, 2016 2.880 2.885 2.723 2.813 44,197 +0.00(+0.00%)
Mar 01, 2016 2.728 3.065 2.607 2.813 228,920 +0.15(+5.53%)
Feb 29, 2016 2.604 2.705 2.523 2.666 38,328 +0.03(+1.26%)
Feb 26, 2016 2.942 2.970 2.633 2.633 118,135 -0.24(-8.43%)
Feb 25, 2016 3.203 3.223 2.875 2.875 64,493 -0.12(-4.12%)
Feb 24, 2016 3.155 3.155 2.880 2.999 267,351 +0.04(+1.28%)
Feb 23, 2016 3.455 3.455 2.961 2.961 362,105 -0.22(-7.01%)
Feb 22, 2016 3.298 3.528 3.098 3.184 488,511 -0.06(-1.76%)
Feb 19, 2016 3.051 3.310 2.961 3.241 324,049 +0.07(+2.10%)
Feb 18, 2016 3.231 3.330 3.103 3.174 53,687 -0.10(-3.19%)
Feb 17, 2016 3.331 3.331 3.212 3.279 11,355 +0.15(+4.86%)
Feb 16, 2016 3.421 3.421 3.127 3.127 99,036 -0.11(-3.52%)
Feb 12, 2016 3.293 3.241 3.241 3.241 17,886 -0.12(-3.54%)
Feb 11, 2016 3.265 3.279 3.231 3.360 22,257 +0.09(+2.69%)
Feb 10, 2016 3.051 3.460 2.927 3.272 126,843 +0.25(+8.42%)
Feb 09, 2016 2.932 3.269 2.875 3.018 236,662 +0.02(+0.63%)
Feb 08, 2016 3.117 3.298 2.870 2.999 167,010 -0.19(-5.82%)
Feb 05, 2016 3.593 3.764 3.041 3.184 314,798 -0.41(-11.49%)
Feb 04, 2016 2.766 3.635 2.709 3.597 358,507 +0.78(+27.87%)
Feb 03, 2016 3.089 3.122 2.723 2.813 272,665 -0.17(-5.73%)
Feb 02, 2016 3.255 3.316 2.947 2.984 40,843 -0.14(-4.41%)
Feb 01, 2016 3.146 3.398 2.889 3.122 83,601 -0.08(-2.38%)
Jan 29, 2016 3.165 3.483 3.136 3.198 219,029 +0.15(+4.99%)
Jan 28, 2016 2.889 3.127 2.794 3.046 316,263 +0.05(+1.75%)
Jan 27, 2016 3.307 3.536 2.980 2.994 185,852 -0.39(-11.52%)
Jan 26, 2016 3.307 3.507 3.307 3.383 95,168 -0.06(-1.66%)
Jan 25, 2016 3.645 3.973 3.355 3.441 440,214 -0.23(-6.22%)
Jan 22, 2016 3.806 3.840 3.616 3.669 281,882 -0.01(-0.39%)
Jan 21, 2016 3.555 3.882 3.404 3.683 423,714 +0.07(+1.97%)
Jan 20, 2016 3.735 3.973 3.374 3.612 727,328 -0.06(-1.55%)
Jan 19, 2016 3.944 4.030 3.659 3.669 389,622 +0.03(+0.78%)
Jan 15, 2016 3.564 3.640 3.640 3.640 782,603 +0.03(+0.79%)
Jan 14, 2016 3.806 3.949 3.407 3.612 1,185,261 -0.36(-8.98%)
Jan 13, 2016 3.802 4.918 3.626 3.968 3,674,375 +0.41(+11.48%)
Jan 12, 2016 3.417 3.607 3.136 3.559 1,354,263 +0.07(+2.04%)
Jan 11, 2016 3.298 4.918 3.288 3.488 17,643,222 +1.58(+83.04%)
Jan 08, 2016 2.205 2.205 1.853 1.906 43,138 -0.22(-10.49%)
Jan 07, 2016 2.376 2.528 2.116 2.129 205,339 -0.25(-10.40%)
Jan 06, 2016 2.281 2.523 2.281 2.376 126,567 +0.03(+1.21%)
Jan 05, 2016 2.542 2.690 2.281 2.348 162,646 -0.24(-9.19%)
Jan 04, 2016 2.490 2.609 2.329 2.585 60,918 +0.00(+0.00%)
Dec 31, 2015 2.666 2.585 2.585 2.585 65,234 -0.03(-1.27%)
Dec 30, 2015 2.718 2.756 2.547 2.618 90,433 -0.10(-3.84%)
Dec 29, 2015 2.789 2.789 2.571 2.723 56,865 -0.01(-0.52%)
Dec 28, 2015 2.732 2.785 2.627 2.737 30,858 -0.01(-0.52%)
Dec 24, 2015 2.770 2.751 2.751 2.751 11,573 -0.07(-2.36%)
Dec 23, 2015 2.789 2.946 2.742 2.818 61,873 +0.06(+2.24%)
Dec 22, 2015 3.075 3.075 2.756 2.756 73,965 -0.27(-8.95%)
Dec 21, 2015 3.136 3.136 2.999 3.027 41,768 -0.08(-2.60%)
Dec 18, 2015 2.994 3.274 2.966 3.108 106,399 +0.02(+0.62%)
Dec 17, 2015 3.336 3.388 3.089 3.089 124,408 -0.30(-8.96%)
Dec 16, 2015 3.802 3.802 3.379 3.393 107,230 +0.02(+0.71%)
Dec 15, 2015 3.916 3.916 3.369 3.369 287,582 -0.37(-9.91%)
Dec 14, 2015 4.158 4.158 3.443 3.740 355,826 -0.63(-14.36%)
Dec 11, 2015 4.315 4.396 4.096 4.367 194,270 -0.01(-0.22%)
Dec 10, 2015 4.229 4.467 4.229 4.377 191,050 +0.02(+0.55%)
Dec 09, 2015 4.548 5.037 4.087 4.353 1,235,871 -0.18(-3.98%)
Dec 08, 2015 4.182 5.018 3.650 4.533 1,163,591 +0.14(+3.25%)
Dec 07, 2015 3.958 5.351 3.374 4.391 2,445,823 +0.36(+8.96%)
Dec 04, 2015 3.745 4.633 3.673 4.030 2,813,653 +0.48(+13.37%)
Dec 03, 2015 5.132 5.455 3.170 3.555 1,959,150 -2.09(-36.98%)
Dec 02, 2015 7.603 7.974 5.151 5.641 4,639,643 -3.48(-38.18%)
Dec 01, 2015 1.297 9.908 1.245 9.124 10,773,156 +7.95(+677.33%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.