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

Ata Creativity Global ADR (NQ: AACG )

0.9300 -0.0200 (-2.11%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 22, 2024 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 (%)
Feb 28, 2022 1.320 1.340 1.270 1.300 27,889 -0.06(-4.41%)
Feb 25, 2022 1.360 1.380 1.340 1.360 7,920 +0.02(+1.49%)
Feb 24, 2022 1.200 1.340 1.180 1.340 33,067 +0.08(+6.35%)
Feb 23, 2022 1.270 1.345 1.240 1.260 11,452 +0.00(+0.00%)
Feb 22, 2022 1.470 1.470 1.210 1.260 57,444 -0.13(-9.35%)
Feb 18, 2022 1.390 0 -0.16(-10.32%)
Feb 17, 2022 1.550 1.570 1.470 1.550 15,858 +0.00(+0.00%)
Feb 16, 2022 1.500 1.575 1.500 1.550 19,540 +0.01(+0.65%)
Feb 15, 2022 1.550 1.620 1.500 1.540 65,063 +0.00(+0.00%)
Feb 14, 2022 1.590 1.660 1.507 1.540 27,158 -0.03(-1.91%)
Feb 11, 2022 1.700 1.700 1.520 1.570 45,564 -0.07(-4.27%)
Feb 10, 2022 1.590 1.780 1.590 1.640 71,038 +0.05(+3.14%)
Feb 09, 2022 1.580 1.670 1.582 1.590 52,915 +0.01(+0.63%)
Feb 08, 2022 1.560 1.610 1.560 1.580 28,825 -0.01(-0.63%)
Feb 07, 2022 1.580 1.640 1.510 1.590 67,832 +0.03(+1.92%)
Feb 04, 2022 1.600 1.680 1.500 1.560 61,790 +0.02(+1.30%)
Feb 03, 2022 1.600 1.640 1.540 1.540 30,409 -0.09(-5.52%)
Feb 02, 2022 1.660 1.710 1.500 1.630 400,397 +0.02(+1.24%)
Feb 01, 2022 1.530 1.650 1.520 1.610 32,114 +0.05(+3.21%)
Jan 31, 2022 1.660 1.560 27,410 +0.01(+0.65%)
Jan 28, 2022 1.530 1.575 1.480 1.550 28,507 +0.01(+0.65%)
Jan 27, 2022 1.643 1.714 1.540 1.540 49,605 -0.14(-8.33%)
Jan 26, 2022 1.790 1.800 1.600 1.680 64,231 -0.04(-2.33%)
Jan 25, 2022 1.700 1.759 1.700 1.720 48,216 +0.02(+1.18%)
Jan 24, 2022 1.710 1.720 1.550 1.700 131,841 -0.05(-2.86%)
Jan 21, 2022 1.810 1.810 1.720 1.750 88,171 -0.08(-4.37%)
Jan 20, 2022 1.830 1.877 1.710 1.830 64,488 +0.01(+0.55%)
Jan 19, 2022 1.760 1.880 1.630 1.820 121,657 +0.06(+3.41%)
Jan 18, 2022 1.820 1.890 1.700 1.760 184,419 -0.15(-7.85%)
Jan 14, 2022 1.910 0 +0.05(+2.69%)
Jan 13, 2022 1.940 2.001 1.822 1.860 290,569 -0.15(-7.46%)
Jan 12, 2022 2.290 2.290 1.950 2.010 516,741 -0.28(-12.23%)
Jan 11, 2022 2.190 2.550 2.160 2.290 1,541,391 +0.10(+4.57%)
Jan 10, 2022 2.440 2.650 2.190 2.190 1,408,489 -0.45(-17.05%)
Jan 07, 2022 1.930 2.940 1.850 2.640 9,718,039 +0.66(+33.33%)
Jan 06, 2022 1.890 2.341 1.870 1.980 2,046,137 -0.32(-13.91%)
Jan 05, 2022 1.800 2.640 1.720 2.300 8,026,841 -0.25(-9.80%)
Jan 04, 2022 1.250 2.590 1.250 2.550 14,601,701 +1.36(+114.29%)
Jan 03, 2022 1.170 1.310 1.150 1.190 127,698 +0.12(+11.16%)
Dec 31, 2021 1.060 1.100 1.059 1.071 59,408 +0.03(+2.93%)
Dec 30, 2021 1.080 1.120 1.000 1.040 116,353 -0.02(-1.89%)
Dec 29, 2021 1.170 1.170 1.040 1.060 76,661 -0.11(-9.40%)
Dec 28, 2021 1.120 1.180 1.120 1.170 26,754 -0.01(-0.85%)
Dec 27, 2021 1.250 1.264 1.150 1.180 28,387 -0.06(-4.84%)
Dec 23, 2021 1.280 1.280 1.160 1.240 29,131 +0.02(+1.64%)
Dec 22, 2021 1.180 1.300 1.180 1.220 33,288 +0.03(+2.52%)
Dec 21, 2021 1.240 1.278 1.149 1.190 22,146 +0.04(+3.48%)
Dec 20, 2021 1.260 1.260 1.120 1.150 53,176 -0.12(-9.45%)
Dec 17, 2021 1.280 1.300 1.250 1.270 26,255 -0.03(-2.31%)
Dec 16, 2021 1.390 1.395 1.250 1.300 25,903 -0.04(-2.99%)
Dec 15, 2021 1.310 1.400 1.103 1.340 53,056 -0.08(-5.63%)
Dec 14, 2021 1.420 1.490 1.352 1.420 10,683 +0.00(+0.00%)
Dec 13, 2021 1.570 1.570 1.405 1.420 23,037 -0.15(-9.55%)
Dec 10, 2021 1.650 1.650 1.500 1.570 10,430 +0.00(+0.00%)
Dec 09, 2021 1.440 1.630 1.340 1.570 83,892 +0.15(+10.56%)
Dec 08, 2021 1.500 1.580 1.400 1.420 79,841 -0.11(-7.19%)
Dec 07, 2021 1.380 1.590 1.270 1.530 32,129 +0.14(+10.07%)
Dec 06, 2021 1.270 1.394 1.250 1.390 27,550 +0.07(+5.30%)
Dec 03, 2021 1.570 1.570 1.238 1.320 39,125 -0.18(-12.00%)
Dec 02, 2021 1.610 1.610 1.500 1.500 16,496 +0.00(+0.00%)
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.