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 (%)
Jan 31, 2017 4.310 4.362 4.177 4.177 4,221 -0.20(-4.56%)
Jan 30, 2017 4.225 4.434 4.225 4.377 4,909 +0.13(+3.14%)
Jan 27, 2017 4.244 4.244 4.244 4.244 233 -0.07(-1.54%)
Jan 26, 2017 4.210 4.361 4.210 4.310 6,984 +0.01(+0.28%)
Jan 25, 2017 4.282 4.298 4.182 4.298 9,698 +0.01(+0.28%)
Jan 24, 2017 4.277 4.438 4.132 4.286 9,656 -0.00(-0.11%)
Jan 23, 2017 4.274 4.569 4.274 4.291 13,644 +0.16(+3.79%)
Jan 20, 2017 4.481 4.481 4.054 4.134 19,408 -0.36(-7.94%)
Jan 19, 2017 4.586 4.586 4.467 4.491 13,261 +0.09(+2.08%)
Jan 18, 2017 4.386 4.399 4.386 4.399 2,771 +0.01(+0.30%)
Jan 17, 2017 4.329 4.395 4.329 4.386 2,462 +0.11(+2.56%)
Jan 13, 2017 4.277 4.277 4.277 0 +0.07(+1.60%)
Jan 12, 2017 4.049 4.209 4.049 4.209 5,536 +0.12(+3.00%)
Jan 11, 2017 4.087 4.087 4.082 4.087 1,864 +0.00(+0.01%)
Jan 10, 2017 4.076 4.087 4.068 4.086 4,917 +0.14(+3.48%)
Jan 09, 2017 3.925 4.039 3.918 3.949 12,920 -0.00(-0.12%)
Jan 06, 2017 3.920 3.954 3.867 3.954 2,678 +0.01(+0.30%)
Jan 05, 2017 4.001 4.001 3.927 3.942 4,261 +0.14(+3.56%)
Jan 04, 2017 3.716 3.992 3.716 3.806 10,938 +0.05(+1.39%)
Jan 03, 2017 3.764 3.764 3.578 3.754 3,871 -0.05(-1.25%)
Dec 30, 2016 3.802 3.802 3.802 0 -0.07(-1.84%)
Dec 29, 2016 3.802 3.873 3.697 3.873 17,152 +0.07(+1.87%)
Dec 28, 2016 3.716 3.802 3.716 3.802 12,748 +0.19(+5.12%)
Dec 27, 2016 3.574 3.802 3.405 3.616 16,281 +0.01(+0.26%)
Dec 23, 2016 3.607 3.607 3.607 0 -0.11(-3.00%)
Dec 22, 2016 3.764 3.764 3.664 3.719 12,583 +0.06(+1.62%)
Dec 21, 2016 3.640 3.659 3.588 3.659 14,905 +0.24(+7.09%)
Dec 20, 2016 3.146 3.507 3.146 3.417 33,985 +0.22(+6.99%)
Dec 19, 2016 2.994 3.231 2.968 3.193 45,643 +0.19(+6.33%)
Dec 16, 2016 2.999 3.038 2.994 3.003 4,667 +0.01(+0.48%)
Dec 15, 2016 3.041 3.041 2.889 2.989 12,846 -0.10(-3.23%)
Dec 14, 2016 3.056 3.103 2.932 3.089 6,115 +0.04(+1.27%)
Dec 13, 2016 3.213 3.217 2.984 3.050 10,136 +0.08(+2.53%)
Dec 12, 2016 3.578 3.593 2.846 2.975 54,146 -0.68(-18.60%)
Dec 09, 2016 3.493 3.659 3.493 3.654 13,398 +0.17(+4.91%)
Dec 08, 2016 3.374 3.523 3.374 3.483 2,525 +0.12(+3.47%)
Dec 07, 2016 3.379 3.383 3.358 3.366 12,051 -0.06(-1.61%)
Dec 06, 2016 3.483 3.483 3.293 3.421 8,150 -0.07(-1.95%)
Dec 05, 2016 3.517 3.536 3.479 3.490 8,621 +0.14(+4.16%)
Dec 02, 2016 3.740 3.740 3.331 3.350 14,995 -0.21(-6.00%)
Dec 01, 2016 3.802 3.995 3.564 3.564 6,540 -0.24(-6.25%)
Nov 29, 2016 3.802 111 +0.20(+5.59%)
Nov 28, 2016 3.707 3.783 3.600 3.600 3,943 +0.03(+0.75%)
Nov 25, 2016 3.982 3.982 3.574 3.574 5,281 -0.45(-11.19%)
Nov 23, 2016 4.024 4.024 4.024 0 -0.07(-1.77%)
Nov 22, 2016 4.092 4.096 4.058 4.096 2,510 +0.07(+1.78%)
Nov 21, 2016 4.082 4.083 4.025 4.025 1,917 +0.01(+0.29%)
Nov 18, 2016 3.958 4.071 3.958 4.013 3,356 -0.02(-0.53%)
Nov 17, 2016 3.930 4.035 3.840 4.035 14,540 +0.17(+4.30%)
Nov 16, 2016 3.792 3.992 3.792 3.868 11,538 +0.07(+1.89%)
Nov 15, 2016 3.749 3.850 3.635 3.797 9,275 -0.01(-0.26%)
Nov 14, 2016 3.787 3.852 3.718 3.806 8,905 +0.10(+2.82%)
Nov 11, 2016 3.621 3.805 3.621 3.702 4,398 +0.02(+0.57%)
Nov 10, 2016 3.550 3.693 3.550 3.681 3,720 +0.08(+2.28%)
Nov 09, 2016 3.469 3.599 3.418 3.599 7,596 +0.11(+3.04%)
Nov 08, 2016 3.396 3.536 3.396 3.493 24,917 +0.11(+3.23%)
Nov 07, 2016 3.616 3.616 3.383 3.383 12,232 -0.11(-3.13%)
Nov 04, 2016 3.621 3.669 3.479 3.493 6,159 -0.19(-5.04%)
Nov 03, 2016 3.740 3.740 3.508 3.678 12,844 +0.00(+0.00%)
Nov 02, 2016 3.802 3.802 3.664 3.678 10,128 +0.05(+1.31%)
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.