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 (%)
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%)
Sep 01, 2017 7.161 7.214 7.161 7.161 7,895 +0.00(+0.00%)
Aug 31, 2017 7.009 7.177 6.425 7.161 44,106 +0.15(+2.17%)
Aug 30, 2017 7.304 7.413 6.853 7.009 6,622 -0.29(-3.91%)
Aug 29, 2017 7.242 7.508 7.242 7.294 8,680 -0.16(-2.17%)
Aug 28, 2017 7.318 7.456 7.209 7.456 13,272 +0.16(+2.21%)
Aug 25, 2017 7.109 7.294 6.938 7.294 9,661 +0.38(+5.43%)
Aug 24, 2017 6.819 6.919 6.819 6.919 2,129 -0.00(-0.07%)
Aug 23, 2017 7.009 7.366 6.924 6.924 17,554 -0.20(-2.87%)
Aug 22, 2017 6.957 7.128 6.871 7.128 12,945 +0.19(+2.74%)
Aug 21, 2017 6.415 7.028 6.415 6.938 25,491 +0.52(+8.15%)
Aug 18, 2017 6.354 6.558 6.297 6.415 16,234 +0.32(+5.30%)
Aug 17, 2017 6.700 7.385 6.092 6.092 35,801 -0.64(-9.45%)
Aug 16, 2017 6.496 6.796 6.411 6.728 22,398 +0.31(+4.87%)
Aug 15, 2017 6.643 6.643 6.149 6.415 5,437 +0.12(+1.89%)
Aug 14, 2017 6.059 6.540 6.059 6.297 15,485 +0.31(+5.16%)
Aug 11, 2017 5.945 6.083 5.945 5.988 16,060 +0.05(+0.80%)
Aug 10, 2017 6.016 6.088 5.793 5.940 3,853 -0.08(-1.39%)
Aug 09, 2017 5.631 6.024 5.631 6.024 2,493 +0.22(+3.73%)
Aug 08, 2017 5.912 6.011 5.631 5.807 16,085 -0.10(-1.77%)
Aug 07, 2017 4.695 6.395 4.610 5.912 122,611 +1.40(+31.09%)
Aug 04, 2017 4.583 4.719 4.434 4.510 4,231 -0.13(-2.77%)
Aug 03, 2017 4.514 4.638 4.514 4.638 3,901 +0.07(+1.56%)
Aug 02, 2017 4.709 4.721 4.548 4.567 21,405 -0.08(-1.74%)
Aug 01, 2017 4.538 4.648 4.477 4.648 16,792 +0.20(+4.49%)
Jul 31, 2017 4.548 4.695 4.443 4.448 13,446 -0.09(-1.89%)
Jul 28, 2017 4.567 4.751 4.514 4.533 25,388 -0.12(-2.65%)
Jul 27, 2017 4.486 4.686 4.486 4.657 9,604 +0.14(+3.16%)
Jul 26, 2017 4.629 4.648 4.514 4.514 10,685 -0.12(-2.55%)
Jul 25, 2017 4.762 5.061 4.514 4.632 13,482 -0.05(-1.13%)
Jul 24, 2017 4.743 4.743 4.633 4.686 1,746 -0.04(-0.91%)
Jul 21, 2017 4.657 4.733 4.514 4.728 8,733 +0.05(+1.12%)
Jul 20, 2017 4.681 4.800 4.676 4.676 9,040 -0.09(-1.80%)
Jul 19, 2017 4.705 4.809 4.657 4.762 5,115 +0.01(+0.20%)
Jul 18, 2017 4.795 4.853 4.643 4.752 12,116 -0.13(-2.64%)
Jul 17, 2017 4.985 5.051 4.833 4.881 14,900 -0.04(-0.86%)
Jul 14, 2017 4.733 4.994 4.700 4.923 7,396 +0.25(+5.28%)
Jul 13, 2017 4.671 4.740 4.614 4.676 15,147 +0.07(+1.44%)
Jul 12, 2017 4.752 4.752 4.499 4.610 21,186 -0.12(-2.63%)
Jul 11, 2017 4.676 4.734 4.676 4.734 744 +0.15(+3.23%)
Jul 10, 2017 4.728 4.743 4.586 4.586 7,483 -0.16(-3.35%)
Jul 07, 2017 4.667 4.795 4.667 4.745 2,272 +0.09(+1.88%)
Jul 06, 2017 4.514 4.659 4.505 4.657 7,262 -0.04(-0.91%)
Jul 05, 2017 4.752 4.752 4.650 4.700 6,464 -0.07(-1.40%)
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.