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 (%)
Aug 31, 2016 3.683 3.901 3.626 3.721 26,468 +0.10(+2.76%)
Aug 30, 2016 3.707 3.797 3.517 3.621 20,603 -0.12(-3.30%)
Aug 29, 2016 3.740 3.802 3.692 3.745 28,892 -0.02(-0.63%)
Aug 26, 2016 3.683 3.920 3.650 3.768 36,282 +0.16(+4.48%)
Aug 25, 2016 3.559 3.720 3.559 3.607 39,889 -0.02(-0.65%)
Aug 24, 2016 3.635 3.750 3.476 3.631 23,170 -0.03(-0.78%)
Aug 23, 2016 3.816 3.958 3.426 3.659 92,083 -0.22(-5.75%)
Aug 22, 2016 3.835 4.163 3.576 3.882 87,468 +0.02(+0.49%)
Aug 19, 2016 3.564 4.216 3.487 3.863 165,356 +0.17(+4.50%)
Aug 18, 2016 3.241 3.697 3.241 3.697 175,436 +0.46(+14.28%)
Aug 17, 2016 3.084 3.269 2.980 3.235 107,809 +0.29(+9.81%)
Aug 16, 2016 2.751 3.197 2.751 2.946 69,573 +0.12(+4.38%)
Aug 15, 2016 2.801 2.837 2.770 2.823 27,463 +0.04(+1.37%)
Aug 12, 2016 2.899 2.946 2.765 2.785 21,011 -0.04(-1.35%)
Aug 11, 2016 2.726 2.842 2.726 2.823 42,162 +0.10(+3.48%)
Aug 10, 2016 2.728 2.761 2.728 2.728 3,404 +0.08(+3.05%)
Aug 09, 2016 2.832 2.851 2.647 2.647 27,143 -0.16(-5.59%)
Aug 08, 2016 2.799 2.851 2.780 2.804 27,181 +0.00(+0.00%)
Aug 05, 2016 2.775 2.889 2.775 2.804 34,119 +0.01(+0.34%)
Aug 04, 2016 2.818 2.824 2.770 2.794 26,664 -0.05(-1.67%)
Aug 03, 2016 2.861 2.906 2.818 2.842 8,743 -0.04(-1.32%)
Aug 02, 2016 2.942 2.942 2.846 2.880 24,096 -0.02(-0.67%)
Aug 01, 2016 2.965 2.965 2.815 2.899 9,574 -0.06(-1.92%)
Jul 29, 2016 2.885 2.956 2.775 2.956 29,948 +0.05(+1.80%)
Jul 28, 2016 2.818 2.936 2.818 2.904 31,783 +0.06(+2.17%)
Jul 27, 2016 2.732 2.846 2.694 2.842 37,038 +0.06(+2.05%)
Jul 26, 2016 2.894 2.942 2.670 2.785 272,435 -0.07(-2.33%)
Jul 25, 2016 2.899 2.953 2.770 2.851 154,893 +0.06(+2.03%)
Jul 22, 2016 2.766 3.093 2.766 2.795 136,396 +0.04(+1.39%)
Jul 21, 2016 2.812 3.217 2.709 2.756 297,010 -0.00(-0.17%)
Jul 20, 2016 2.875 2.875 2.747 2.761 21,441 -0.06(-2.02%)
Jul 19, 2016 2.846 2.880 2.770 2.818 9,520 -0.03(-1.00%)
Jul 18, 2016 2.989 2.989 2.789 2.846 35,599 +0.01(+0.33%)
Jul 15, 2016 3.018 3.018 2.790 2.837 5,431 -0.09(-2.93%)
Jul 14, 2016 2.894 3.070 2.894 2.923 15,218 +0.13(+4.77%)
Jul 13, 2016 2.961 2.970 2.762 2.789 17,579 -0.10(-3.61%)
Jul 12, 2016 2.923 3.103 2.851 2.894 51,183 -0.20(-6.45%)
Jul 11, 2016 3.293 3.455 2.999 3.094 84,451 +0.00(+0.15%)
Jul 08, 2016 2.856 3.146 2.808 3.089 70,693 +0.28(+9.98%)
Jul 07, 2016 2.595 2.937 2.576 2.808 55,817 +0.27(+10.67%)
Jul 06, 2016 2.533 2.580 2.495 2.538 21,300 +0.05(+2.10%)
Jul 05, 2016 2.538 2.585 2.471 2.485 10,892 -0.01(-0.38%)
Jul 01, 2016 2.557 2.495 2.495 2.495 18,939 -0.03(-1.13%)
Jun 30, 2016 2.590 2.590 2.523 2.523 8,129 +0.06(+2.51%)
Jun 29, 2016 2.585 2.694 2.452 2.462 11,742 -0.14(-5.30%)
Jun 28, 2016 2.566 2.661 2.447 2.599 27,362 +0.08(+3.21%)
Jun 27, 2016 2.533 2.661 2.471 2.519 13,091 -0.05(-1.85%)
Jun 24, 2016 2.519 2.604 2.471 2.566 6,291 -0.04(-1.46%)
Jun 23, 2016 2.690 2.789 2.519 2.604 22,074 -0.07(-2.66%)
Jun 22, 2016 2.618 2.770 2.609 2.675 8,154 +0.04(+1.44%)
Jun 21, 2016 2.704 2.770 2.637 2.637 20,212 -0.19(-6.57%)
Jun 20, 2016 2.780 2.835 2.780 2.823 2,226 +0.04(+1.54%)
Jun 17, 2016 2.747 2.818 2.742 2.780 3,381 +0.04(+1.39%)
Jun 16, 2016 2.804 2.894 2.709 2.742 21,874 +0.03(+1.05%)
Jun 15, 2016 2.732 2.804 2.682 2.713 17,973 -0.04(-1.38%)
Jun 14, 2016 2.804 2.866 2.699 2.751 29,557 -0.02(-0.69%)
Jun 13, 2016 2.851 3.041 2.713 2.770 13,442 -0.08(-2.83%)
Jun 10, 2016 2.913 2.913 2.851 2.851 8,720 -0.08(-2.76%)
Jun 09, 2016 2.853 2.975 2.851 2.932 16,748 -0.01(-0.48%)
Jun 08, 2016 3.198 3.198 2.936 2.946 68,536 -0.14(-4.62%)
Jun 07, 2016 2.694 3.469 2.666 3.089 159,917 +0.37(+13.64%)
Jun 06, 2016 2.713 2.946 2.713 2.718 11,969 +0.00(+0.18%)
Jun 03, 2016 2.766 2.766 2.661 2.713 11,102 -0.08(-2.89%)
Jun 02, 2016 2.623 2.799 2.576 2.794 11,214 +0.20(+7.69%)
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.