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 (%)
May 31, 2017 6.268 6.268 6.106 6.106 7,270 -0.07(-1.08%)
May 30, 2017 5.954 6.254 5.954 6.173 12,937 +0.23(+3.89%)
May 26, 2017 5.997 5.999 5.940 5.942 3,387 +0.00(+0.03%)
May 25, 2017 5.935 6.023 5.855 5.940 14,061 +0.09(+1.46%)
May 24, 2017 5.859 5.859 5.855 5.855 1,193 +0.00(+0.08%)
May 23, 2017 5.684 5.850 5.679 5.850 12,476 +0.30(+5.39%)
May 22, 2017 5.607 5.750 5.550 5.550 11,794 -0.06(-1.12%)
May 19, 2017 5.550 5.622 5.474 5.613 1,487 -0.02(-0.32%)
May 18, 2017 5.693 5.693 5.631 5.631 833 -0.10(-1.79%)
May 17, 2017 5.951 5.951 5.707 5.734 9,951 -0.05(-0.86%)
May 16, 2017 5.703 6.168 5.703 5.783 24,300 +0.09(+1.52%)
May 15, 2017 5.470 5.703 5.470 5.697 26,792 +0.22(+3.93%)
May 12, 2017 5.512 5.512 5.384 5.482 9,193 +0.06(+1.19%)
May 11, 2017 5.446 5.496 5.368 5.417 6,041 -0.02(-0.35%)
May 10, 2017 5.208 5.465 5.208 5.436 15,157 +0.28(+5.49%)
May 09, 2017 4.966 5.479 4.966 5.154 13,267 +0.12(+2.41%)
May 08, 2017 5.013 5.032 4.933 5.032 7,960 +0.03(+0.57%)
May 05, 2017 5.032 5.037 5.004 5.004 2,060 -0.03(-0.57%)
May 04, 2017 5.066 5.085 4.994 5.032 4,738 +0.05(+0.91%)
May 03, 2017 4.980 5.089 4.980 4.987 2,411 +0.10(+1.99%)
May 02, 2017 4.990 4.990 4.885 4.890 6,024 -0.04(-0.87%)
May 01, 2017 5.018 5.070 4.933 4.933 2,790 +0.09(+1.76%)
Apr 28, 2017 4.861 4.885 4.776 4.847 3,259 +0.11(+2.41%)
Apr 27, 2017 4.662 4.833 4.662 4.733 21,577 +0.10(+2.26%)
Apr 26, 2017 4.586 4.629 4.510 4.629 2,116 +0.04(+0.83%)
Apr 25, 2017 4.381 4.591 4.381 4.591 9,162 +0.21(+4.70%)
Apr 24, 2017 4.372 4.476 4.253 4.384 14,425 +0.02(+0.41%)
Apr 21, 2017 4.472 4.472 4.366 4.366 1,500 -0.05(-1.04%)
Apr 20, 2017 4.395 4.412 4.395 4.412 2,613 -0.16(-3.48%)
Apr 19, 2017 4.396 4.571 4.351 4.571 3,846 +0.17(+3.88%)
Apr 17, 2017 4.400 12 -0.06(-1.28%)
Apr 13, 2017 4.457 4.457 4.457 4.457 639 +0.00(+0.00%)
Apr 12, 2017 4.524 4.524 4.457 4.457 1,092 -0.14(-3.10%)
Apr 11, 2017 4.476 4.600 4.476 4.600 1,060 +0.10(+2.30%)
Apr 10, 2017 4.633 4.633 4.497 4.497 3,116 -0.10(-2.25%)
Apr 07, 2017 4.305 4.785 4.305 4.600 12,788 +0.26(+6.11%)
Apr 06, 2017 4.286 4.335 4.253 4.335 1,069 +0.05(+1.14%)
Apr 05, 2017 4.282 4.286 4.215 4.286 1,384 +0.07(+1.69%)
Apr 04, 2017 4.215 4.215 4.215 4.215 465 +0.00(+0.00%)
Apr 03, 2017 4.291 4.294 4.215 4.215 3,484 -0.01(-0.34%)
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%)
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.