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 (%)
Mar 31, 2017 4.275 4.275 4.229 4.229 944 -0.04(-0.89%)
Mar 30, 2017 4.267 4.267 4.267 4.267 429 -0.04(-0.92%)
Mar 29, 2017 4.307 4.307 4.307 4.307 380 -0.06(-1.37%)
Mar 28, 2017 4.367 4.367 4.367 4.367 393 -0.01(-0.22%)
Mar 27, 2017 4.301 4.377 4.277 4.377 3,568 -0.02(-0.44%)
Mar 24, 2017 4.358 4.686 4.348 4.396 10,864 +0.12(+2.90%)
Mar 23, 2017 4.272 4.272 4.272 4.272 218 +0.06(+1.35%)
Mar 22, 2017 4.215 4.215 4.215 4.215 237 -0.01(-0.34%)
Mar 21, 2017 4.229 4.278 4.229 4.229 1,266 +0.01(+0.34%)
Mar 20, 2017 4.215 4.215 4.215 4.215 1,824 -0.08(-1.83%)
Mar 17, 2017 4.348 4.372 4.215 4.294 13,423 -0.08(-1.73%)
Mar 16, 2017 4.553 4.553 4.369 4.369 16,809 -0.19(-4.26%)
Mar 15, 2017 4.564 4.564 4.563 4.563 814 -0.19(-3.98%)
Mar 14, 2017 4.895 4.895 4.726 4.752 6,929 +0.12(+2.56%)
Mar 13, 2017 4.419 4.633 4.296 4.633 12,224 +0.34(+7.85%)
Mar 10, 2017 4.258 4.296 4.251 4.296 2,396 +0.00(+0.00%)
Mar 09, 2017 4.386 4.386 4.191 4.296 5,925 -0.04(-0.99%)
Mar 08, 2017 4.277 4.443 4.277 4.339 10,889 +0.11(+2.70%)
Mar 07, 2017 4.220 4.277 4.125 4.225 6,977 +0.05(+1.14%)
Mar 06, 2017 4.201 4.201 4.134 4.177 7,112 +0.07(+1.74%)
Mar 03, 2017 4.016 4.182 4.016 4.106 5,709 +0.07(+1.64%)
Mar 02, 2017 4.011 4.160 3.935 4.040 9,583 +0.18(+4.56%)
Mar 01, 2017 3.721 3.901 3.721 3.863 8,842 +0.02(+0.62%)
Feb 28, 2017 4.115 4.115 3.807 3.840 18,394 -0.33(-7.87%)
Feb 27, 2017 4.263 4.263 4.131 4.168 13,629 -0.10(-2.23%)
Feb 24, 2017 4.305 4.381 4.201 4.263 3,667 +0.05(+1.24%)
Feb 23, 2017 4.268 4.268 4.210 4.210 932 -0.02(-0.45%)
Feb 21, 2017 4.229 170 -0.01(-0.22%)
Feb 17, 2017 4.239 4.239 4.239 0 -0.05(-1.12%)
Feb 16, 2017 4.039 4.287 3.909 4.287 61,995 +0.01(+0.35%)
Feb 15, 2017 4.462 4.462 4.272 4.272 7,823 -0.32(-7.03%)
Feb 14, 2017 4.752 4.752 4.567 4.595 6,797 -0.11(-2.37%)
Feb 13, 2017 4.747 4.752 4.650 4.707 19,124 -0.04(-0.75%)
Feb 10, 2017 5.056 5.056 4.586 4.743 35,211 -0.32(-6.29%)
Feb 09, 2017 5.541 5.607 5.033 5.061 27,339 -0.50(-9.01%)
Feb 08, 2017 4.106 5.869 4.106 5.562 55,899 +1.29(+30.06%)
Feb 07, 2017 4.006 4.386 3.992 4.277 14,984 +0.24(+5.88%)
Feb 06, 2017 4.039 4.070 3.999 4.039 8,358 +0.00(+0.01%)
Feb 03, 2017 4.049 4.203 4.006 4.039 18,351 -0.12(-2.98%)
Feb 02, 2017 4.039 4.244 3.954 4.163 17,202 +0.03(+0.70%)
Feb 01, 2017 4.120 4.259 4.039 4.134 16,089 -0.04(-1.03%)
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%)
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.