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 (%)
Nov 30, 2017		7.798	7.798	7.798	330	-0.38(-4.59%)
Nov 29, 2017	8.257	8.257	8.174	8.174	1,559	+0.35(+4.43%)
Nov 28, 2017	8.506	8.506	7.661	7.827	12,034	-0.20(-2.51%)
Nov 27, 2017	8.544	8.544	7.641	8.028	38,818	-0.66(-7.58%)
Nov 24, 2017	8.687	8.943	8.672	8.687	4,145	-0.20(-2.30%)
Nov 22, 2017	9.271	9.271	8.499	8.891	16,308	+0.16(+1.80%)
Nov 21, 2017	8.791	8.836	8.734	8.734	9,170	+0.30(+3.55%)
Nov 20, 2017	8.910	8.924	8.121	8.435	13,589	-0.48(-5.33%)
Nov 17, 2017	8.981	8.991	8.910	8.910	5,597	-0.07(-0.79%)
Nov 16, 2017	8.435	9.019	8.264	8.981	16,298	+0.48(+5.59%)
Nov 15, 2017	8.554	9.072	8.250	8.506	12,283	+0.44(+5.48%)
Nov 14, 2017	8.150	8.150	8.064	8.064	4,391	-0.11(-1.34%)
Nov 13, 2017	7.950	8.254	7.950	8.174	5,046	+0.41(+5.21%)
Nov 10, 2017	7.608	8.459	7.247	7.768	22,223	+0.15(+1.98%)
Nov 09, 2017	7.095	7.618	6.891	7.618	19,094	+0.58(+8.31%)
Nov 08, 2017	6.791	7.128	6.672	7.033	10,096	+0.30(+4.52%)
Nov 07, 2017	6.648	7.038	6.643	6.729	9,867	+0.09(+1.34%)
Nov 06, 2017	6.558	6.640	6.558	6.640	1,026	-0.15(-2.15%)
Nov 03, 2017	6.786	6.786	6.786	6.786	1,138	-0.11(-1.65%)
Nov 01, 2017		6.900	6.900	6.900	149	+0.08(+1.21%)
Oct 31, 2017	6.818	6.818	6.818	6.818	629	+0.14(+2.05%)
Oct 27, 2017		6.681	6.681	6.681	288	+0.05(+0.78%)
Oct 25, 2017		6.629	6.629	6.629	534	-0.01(-0.08%)
Oct 24, 2017	6.624	6.634	6.558	6.634	5,959	-0.04(-0.66%)
Oct 23, 2017	6.649	6.730	6.634	6.679	2,558	-0.04(-0.63%)
Oct 20, 2017	6.644	6.721	6.644	6.721	704	+0.11(+1.72%)
Oct 19, 2017	6.900	6.900	6.607	6.607	1,142	-0.20(-2.97%)
Oct 18, 2017	6.762	6.810	6.748	6.810	925	+0.00(+0.00%)
Oct 17, 2017	6.715	6.952	6.589	6.810	16,763	+0.15(+2.21%)
Oct 13, 2017		6.662	6.662	6.662	256	-0.04(-0.57%)
Oct 12, 2017	6.700	6.791	6.700	6.700	1,729	+0.00(+0.00%)
Oct 11, 2017	6.748	6.842	6.700	6.700	2,756	-0.03(-0.49%)
Oct 10, 2017	6.734	6.734	6.734	6.734	1,733	-0.08(-1.12%)
Oct 09, 2017	6.748	7.002	6.748	6.810	2,853	+0.15(+2.21%)
Oct 06, 2017	6.829	6.849	6.662	6.662	4,065	-0.28(-4.04%)
Oct 05, 2017	6.914	6.943	6.914	6.943	1,508	+0.07(+1.08%)
Oct 04, 2017	6.986	6.986	6.868	6.868	953	-0.08(-1.21%)
Oct 03, 2017	6.734	6.994	6.662	6.952	24,467	+0.50(+7.73%)
Oct 02, 2017	7.090	7.090	6.278	6.453	4,172	-0.52(-7.43%)
Sep 29, 2017	6.986	7.138	6.971	6.971	1,921	+0.22(+3.31%)
Sep 28, 2017	7.299	7.299	6.325	6.748	24,345	-0.68(-9.21%)
Sep 27, 2017	7.161	7.432	7.161	7.432	1,245	+0.30(+4.27%)
Sep 26, 2017	7.304	7.698	6.948	7.128	15,559	-0.15(-2.09%)
Sep 25, 2017	7.499	7.594	7.128	7.280	11,940	-0.40(-5.26%)
Sep 22, 2017	7.969	8.221	7.618	7.684	10,378	-0.30(-3.75%)
Sep 21, 2017	7.984	8.668	7.746	7.984	21,453	+0.00(+0.00%)
Sep 20, 2017	7.608	7.984	7.218	7.984	20,933	+0.17(+2.12%)
Sep 19, 2017	7.865	7.865	7.299	7.818	30,121	+0.02(+0.19%)
Sep 18, 2017	7.351	8.060	7.351	7.803	33,545	+0.38(+5.19%)
Sep 15, 2017	7.128	7.418	7.128	7.418	24,149	+0.20(+2.83%)
Sep 14, 2017	7.128	7.214	7.128	7.214	631	+0.07(+0.93%)
Sep 13, 2017	7.261	7.361	7.147	7.147	7,626	+0.02(+0.27%)
Sep 12, 2017	7.299	7.423	7.033	7.128	17,851	-0.38(-5.06%)
Sep 11, 2017	7.247	7.827	7.068	7.508	67,509	+0.26(+3.60%)
Sep 08, 2017	7.114	7.247	7.081	7.247	13,514	+0.13(+1.76%)
Sep 07, 2017	6.895	7.192	6.781	7.121	19,715	+0.18(+2.64%)
Sep 06, 2017	7.024	7.024	6.938	6.938	2,287	-0.01(-0.08%)
Sep 05, 2017	6.838	7.035	6.776	6.943	7,695	-0.22(-3.04%)

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