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 )

0.8900 UNCHANGED
Streaming Delayed Price Updated: 10:03 AM EDT, May 1, 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 (%)
Apr 30, 2024 0.9000 0.9000 0.8700 0.8900 11,322 +0.02(+2.30%)
Apr 29, 2024 0.9100 0.9100 0.8700 0.8700 14,540 +0.00(+0.00%)
Apr 26, 2024 0.8901 0.9000 0.8615 0.8700 8,587 -0.01(-1.15%)
Apr 25, 2024 0.8700 0.9200 0.8700 0.8801 11,875 +0.01(+1.16%)
Apr 24, 2024 0.8910 0.9300 0.8700 0.8700 6,307 -0.02(-2.31%)
Apr 23, 2024 0.9598 0.9806 0.8900 0.8906 16,889 +0.00(+0.07%)
Apr 22, 2024 0.9900 1.010 0.8700 0.8900 12,642 -0.08(-8.25%)
Apr 19, 2024 1.030 1.030 0.9167 0.9700 11,407 -0.06(-5.83%)
Apr 18, 2024 0.9800 1.040 0.9101 1.030 20,914 +0.06(+5.67%)
Apr 17, 2024 0.9782 0.9782 0.9463 0.9747 3,226 +0.09(+10.22%)
Apr 16, 2024 0.8554 0.9730 0.8554 0.8843 18,385 +0.02(+2.83%)
Apr 15, 2024 0.9400 0.9400 0.8508 0.8600 19,111 -0.06(-6.52%)
Apr 12, 2024 1.010 1.060 0.8800 0.9200 143,446 -0.12(-11.54%)
Apr 11, 2024 1.100 1.101 1.010 1.040 68,355 -0.03(-2.80%)
Apr 10, 2024 1.150 1.150 1.060 1.070 33,879 +0.02(+1.90%)
Apr 09, 2024 1.060 1.160 1.011 1.050 64,785 -0.02(-1.87%)
Apr 08, 2024 1.020 1.130 1.020 1.070 11,404 +0.01(+0.93%)
Apr 05, 2024 1.080 1.100 1.006 1.060 48,170 -0.01(-1.39%)
Apr 04, 2024 1.010 1.136 0.9300 1.075 82,841 +0.06(+6.44%)
Apr 03, 2024 1.012 1.020 1.000 1.010 15,968 -0.00(-0.49%)
Apr 02, 2024 1.000 1.040 1.000 1.015 10,594 +0.01(+1.50%)
Apr 01, 2024 1.080 1.100 1.000 1.000 11,772 -0.06(-5.66%)
Mar 28, 2024 1.060 1.130 1.050 1.060 12,429 -0.05(-4.93%)
Mar 27, 2024 1.160 1.160 1.020 1.115 55,631 +0.09(+9.31%)
Mar 26, 2024 1.080 1.080 1.010 1.020 7,329 -0.04(-3.77%)
Mar 25, 2024 1.080 1.164 1.060 1.060 4,443 -0.02(-1.85%)
Mar 22, 2024 1.180 1.180 1.000 1.080 77,614 -0.08(-6.90%)
Mar 21, 2024 1.180 1.280 1.100 1.160 73,216 -0.11(-8.66%)
Mar 20, 2024 1.150 1.330 1.100 1.270 56,256 -0.13(-9.29%)
Mar 19, 2024 1.550 1.607 1.100 1.400 73,494 -0.15(-9.68%)
Mar 18, 2024 1.650 1.650 1.400 1.550 44,941 -0.03(-1.84%)
Mar 15, 2024 1.460 1.650 1.450 1.579 73,529 -0.03(-1.91%)
Mar 14, 2024 1.565 1.610 1.565 1.610 22,779 +0.02(+1.25%)
Mar 13, 2024 1.590 1.600 1.570 1.590 25,654 +0.00(+0.00%)
Mar 12, 2024 1.630 1.630 1.530 1.590 13,725 -0.00(-0.14%)
Mar 11, 2024 1.530 1.630 1.530 1.592 20,452 +0.02(+1.41%)
Mar 08, 2024 1.540 1.570 1.450 1.570 23,391 +0.06(+3.99%)
Mar 07, 2024 1.560 1.570 1.420 1.510 38,127 -0.10(-6.23%)
Mar 06, 2024 1.540 1.640 1.450 1.610 53,782 +0.15(+10.28%)
Mar 05, 2024 1.430 1.490 1.420 1.460 15,668 -0.03(-2.02%)
Mar 04, 2024 1.550 1.550 1.400 1.490 69,129 +0.08(+5.67%)
Mar 01, 2024 1.370 1.420 1.030 1.410 115,083 +0.12(+9.30%)
Feb 29, 2024 1.160 1.380 1.160 1.290 55,685 +0.05(+4.03%)
Feb 28, 2024 1.180 1.250 1.180 1.240 8,363 +0.00(+0.40%)
Feb 27, 2024 1.215 1.256 1.190 1.235 5,798 -0.00(-0.40%)
Feb 26, 2024 1.210 1.260 1.190 1.240 18,653 +0.02(+1.64%)
Feb 23, 2024 1.220 1.329 1.200 1.220 8,171 -0.12(-8.96%)
Feb 21, 2024 1.340 1,425 -0.00(-0.04%)
Feb 20, 2024 1.380 1.419 1.310 1.341 9,242 -0.12(-8.18%)
Feb 16, 2024 1.390 1.500 1.322 1.460 39,354 +0.03(+2.12%)
Feb 15, 2024 1.440 1.450 1.395 1.430 67,391 -0.02(-1.40%)
Feb 14, 2024 1.300 1.480 1.270 1.450 61,119 +0.15(+11.54%)
Feb 13, 2024 1.250 1.300 1.250 1.300 15,178 +0.02(+1.56%)
Feb 12, 2024 1.280 1.300 1.190 1.280 23,336 +0.03(+2.40%)
Feb 09, 2024 1.190 1.290 1.130 1.250 23,289 +0.07(+5.93%)
Feb 08, 2024 1.170 1.180 1.150 1.180 15,145 +0.02(+1.72%)
Feb 07, 2024 1.090 1.200 1.090 1.160 62,374 +0.06(+5.45%)
Feb 06, 2024 1.080 1.100 1.080 1.100 7,708 +0.02(+1.85%)
Feb 05, 2024 1.070 1.080 0.9524 1.080 2,116 +0.00(+0.00%)
Feb 02, 2024 1.080 1.090 1.068 1.080 6,568 -0.02(-1.82%)
Feb 01, 2024 1.100 1.100 1.040 1.100 12,930 +0.01(+0.92%)
Jan 31, 2024 1.080 1.100 1.080 1.090 1,452 +0.01(+0.93%)
Jan 30, 2024 1.080 1.110 1.080 1.080 7,566 -0.01(-1.37%)
Jan 29, 2024 1.100 1.106 1.070 1.095 4,211 +0.01(+1.39%)
Jan 26, 2024 1.080 1.110 1.010 1.080 7,216 -0.03(-2.56%)
Jan 25, 2024 1.030 1.110 1.030 1.108 21,311 +0.02(+1.69%)
Jan 24, 2024 1.030 1.090 1.030 1.090 6,177 +0.06(+5.70%)
Jan 23, 2024 1.030 1.031 0.9500 1.031 3,037 -0.02(-1.79%)
Jan 22, 2024 1.090 1.109 1.050 1.050 18,119 -0.04(-3.67%)
Jan 19, 2024 1.050 1.105 1.050 1.090 2,345 +0.01(+0.93%)
Jan 18, 2024 1.050 1.080 1.049 1.080 2,705 +0.03(+2.86%)
Jan 17, 2024 1.040 1.070 1.000 1.050 19,124 +0.00(+0.00%)
Jan 16, 2024 1.050 1.080 0.9413 1.050 10,426 -0.01(-0.94%)
Jan 12, 2024 1.020 1.080 1.020 1.060 3,883 +0.04(+3.92%)
Jan 11, 2024 1.050 1.200 0.9208 1.020 55,444 -0.13(-11.30%)
Jan 10, 2024 1.100 1.160 1.060 1.150 11,774 +0.04(+3.51%)
Jan 09, 2024 1.050 1.115 1.050 1.111 1,390 +0.06(+5.81%)
Jan 08, 2024 1.060 1.060 1.030 1.050 17,631 -0.06(-5.41%)
Jan 05, 2024 1.090 1.200 1.050 1.110 13,754 +0.02(+1.83%)
Jan 04, 2024 1.140 1.150 1.090 1.090 5,609 +0.05(+4.81%)
Jan 03, 2024 1.090 1.234 1.040 1.040 2,460 +0.07(+6.77%)
Jan 02, 2024 1.150 1.150 0.9741 0.9741 15,328 -0.19(-16.00%)
Dec 29, 2023 1.220 1.270 1.111 1.160 33,772 +0.02(+1.73%)
Dec 28, 2023 1.180 1.180 1.040 1.140 125,491 +0.09(+8.57%)
Dec 27, 2023 0.8500 1.190 0.8500 1.050 93,284 +0.21(+25.13%)
Dec 26, 2023 0.8391 0.8688 0.8391 0.8391 6,992 +0.03(+3.21%)
Dec 22, 2023 0.8300 0.8600 0.8130 0.8130 2,804 +0.00(+0.37%)
Dec 21, 2023 0.8597 0.8597 0.8100 0.8100 12,903 -0.02(-2.41%)
Dec 20, 2023 0.8500 0.8500 0.8300 0.8300 20,531 -0.02(-1.78%)
Dec 19, 2023 0.8697 0.8712 0.8301 0.8450 22,134 +0.02(+1.81%)
Dec 18, 2023 0.7887 0.8490 0.7887 0.8300 26,295 -0.02(-2.38%)
Dec 15, 2023 0.8887 0.8887 0.8502 0.8502 6,655 +0.00(+0.02%)
Dec 14, 2023 0.9100 0.9100 0.8500 0.8500 20,722 -0.04(-4.49%)
Dec 13, 2023 0.9000 0.9099 0.8801 0.8900 7,400 +0.00(+0.00%)
Dec 12, 2023 0.9010 0.9228 0.8800 0.8900 2,438 -0.01(-1.22%)
Dec 11, 2023 0.8500 0.9346 0.8500 0.9010 7,117 +0.09(+11.23%)
Dec 08, 2023 0.8900 0.8938 0.8000 0.8100 20,894 -0.08(-8.99%)
Dec 07, 2023 0.8623 0.8900 0.8523 0.8900 2,494 -0.06(-6.36%)
Dec 06, 2023 0.8100 0.9596 0.8100 0.9504 19,209 +0.10(+11.81%)
Dec 05, 2023 0.8999 0.8999 0.8500 0.8500 4,641 -0.04(-4.48%)
Dec 04, 2023 0.8799 0.9042 0.8472 0.8899 9,697 +0.03(+3.48%)
Dec 01, 2023 0.8600 0.8700 0.8000 0.8600 7,003 -0.02(-2.16%)
Nov 30, 2023 0.8300 0.8790 0.8300 0.8790 3,787 -0.00(-0.07%)
Nov 29, 2023 0.8833 0.9275 0.8201 0.8796 4,335 -0.07(-7.39%)
Nov 28, 2023 0.8700 0.9595 0.8000 0.9498 3,964 +0.10(+11.74%)
Nov 27, 2023 0.8500 0.8500 0.8500 0.8500 3,741 -0.07(-8.10%)
Nov 24, 2023 0.9700 0.9800 0.9159 0.9249 2,351 -0.00(-0.36%)
Nov 22, 2023 0.9494 0.9700 0.8700 0.9282 2,530 +0.02(+2.00%)
Nov 21, 2023 0.9798 0.9798 0.9100 0.9100 925 +0.00(+0.00%)
Nov 20, 2023 0.9293 0.9293 0.8698 0.9100 2,782 -0.02(-2.13%)
Nov 17, 2023 0.8176 0.9298 0.8106 0.9298 2,338 +0.07(+7.99%)
Nov 16, 2023 0.8400 0.8610 0.8400 0.8610 3,975 +0.00(+0.12%)
Nov 15, 2023 0.8465 0.9388 0.8464 0.8600 5,195 -0.03(-3.37%)
Nov 14, 2023 0.8900 0.9494 0.8900 0.8900 5,722 +0.02(+2.30%)
Nov 13, 2023 0.8000 0.8801 0.8000 0.8700 8,391 +0.02(+1.77%)
Nov 10, 2023 0.9492 0.9492 0.8549 0.8549 5,374 +0.00(+0.58%)
Nov 09, 2023 0.8798 0.8991 0.8500 0.8500 10,752 -0.00(-0.39%)
Nov 08, 2023 0.8300 0.9548 0.8300 0.8533 34,198 -0.11(-11.47%)
Nov 07, 2023 0.9201 0.9950 0.9201 0.9639 1,950 +0.05(+5.92%)
Nov 06, 2023 1.050 1.100 0.9100 0.9100 3,019 -0.08(-8.04%)
Nov 03, 2023 1.060 1.060 0.9001 0.9896 9,591 +0.04(+4.17%)
Nov 02, 2023 1.050 1.060 0.8800 0.9500 5,077 -0.01(-1.04%)
Nov 01, 2023 0.9830 0.9830 0.8900 0.9600 6,227 -0.01(-1.01%)
Oct 31, 2023 0.9260 1.010 0.9260 0.9698 2,292 -0.08(-7.64%)
Oct 30, 2023 1.010 1.050 0.9200 1.050 6,453 +0.09(+9.38%)
Oct 27, 2023 1.050 1.050 0.9546 0.9600 10,372 -0.12(-11.11%)
Oct 26, 2023 1.000 1.080 1.000 1.080 5,238 +0.06(+5.88%)
Oct 25, 2023 1.020 1.065 1.020 1.020 2,208 -0.01(-0.87%)
Oct 24, 2023 1.020 1.073 1.020 1.029 7,108 -0.03(-2.93%)
Oct 23, 2023 1.020 1.080 1.020 1.060 1,161 +0.01(+0.95%)
Oct 20, 2023 1.016 1.050 1.016 1.050 2,014 +0.02(+1.94%)
Oct 19, 2023 1.100 1.120 1.018 1.030 1,676 -0.01(-0.96%)
Oct 18, 2023 1.090 1.090 1.040 1.040 3,241 -0.04(-3.70%)
Oct 17, 2023 1.100 1.130 1.020 1.080 2,343 -0.02(-1.82%)
Oct 16, 2023 1.100 1.150 1.100 1.100 1,533 +0.00(+0.00%)
Oct 13, 2023 1.100 1.140 1.100 1.100 8,288 +0.00(+0.00%)
Oct 12, 2023 1.100 1.100 1.100 1.100 3,023 +0.00(+0.00%)
Oct 11, 2023 1.100 1.100 1.100 1.100 2,725 +0.00(+0.00%)
Oct 10, 2023 1.100 1.140 1.100 1.100 6,841 +0.00(+0.00%)
Oct 09, 2023 1.110 1.140 1.100 1.100 1,444 +0.00(+0.00%)
Oct 06, 2023 1.100 1.140 1.100 1.100 3,847 +0.00(+0.00%)
Oct 05, 2023 1.100 1.140 1.100 1.100 2,224 +0.00(+0.00%)
Oct 04, 2023 1.120 1.120 1.100 1.100 5,898 -0.03(-2.65%)
Oct 03, 2023 1.140 1.145 1.120 1.130 4,875 +0.01(+0.89%)
Oct 02, 2023 1.130 1.130 1.120 1.120 2,613 +0.00(+0.00%)
Sep 29, 2023 1.120 1.155 1.120 1.120 1,461 -0.03(-2.61%)
Sep 28, 2023 1.130 1.150 1.120 1.150 855 +0.02(+1.76%)
Sep 27, 2023 1.130 1.190 1.130 1.130 3,826 +0.00(+0.01%)
Sep 26, 2023 1.150 1.190 1.130 1.130 4,444 -0.02(-1.74%)
Sep 25, 2023 1.130 1.150 1.150 1.150 3,345 +0.01(+0.88%)
Sep 22, 2023 1.141 1.141 1.140 1.140 583 -0.00(-0.31%)
Sep 21, 2023 1.200 1.200 1.140 1.143 1,525 -0.02(-1.42%)
Sep 20, 2023 1.150 1.170 1.150 1.160 2,562 +0.03(+2.65%)
Sep 19, 2023 1.180 1.180 1.130 1.130 1,016 +0.00(+0.00%)
Sep 18, 2023 1.140 1.160 1.130 1.130 4,261 +0.00(+0.00%)
Sep 15, 2023 1.210 1.210 1.130 1.130 1,259 -0.01(-0.91%)
Sep 14, 2023 1.130 1.186 1.130 1.140 5,271 -0.02(-1.69%)
Sep 13, 2023 1.160 1.171 1.160 1.160 983 +0.00(+0.00%)
Sep 12, 2023 1.160 1.160 1.160 1.160 508 +0.04(+3.57%)
Sep 11, 2023 1.180 1.210 1.120 1.120 9,890 -0.06(-5.08%)
Sep 08, 2023 1.180 1.200 1.180 1.180 10,722 -0.01(-0.84%)
Sep 07, 2023 1.180 1.200 1.180 1.190 2,444 -0.02(-1.65%)
Sep 06, 2023 1.232 1.232 1.210 1.210 962 -0.02(-1.63%)
Sep 05, 2023 1.260 1.260 1.200 1.230 2,781 -0.03(-2.38%)
Sep 01, 2023 1.300 1.300 1.230 1.260 2,867 +0.02(+1.61%)
Aug 31, 2023 1.240 1.266 1.240 1.240 2,246 -0.02(-1.59%)
Aug 30, 2023 1.270 1.320 1.240 1.260 6,186 +0.02(+1.61%)
Aug 29, 2023 1.220 1.250 1.220 1.240 4,516 +0.03(+2.48%)
Aug 28, 2023 1.190 1.230 1.190 1.210 1,998 -0.02(-1.63%)
Aug 25, 2023 1.228 1.230 1.228 1.230 1,138 +0.02(+1.65%)
Aug 24, 2023 1.270 1.280 1.210 1.210 7,827 +0.00(+0.00%)
Aug 23, 2023 1.260 1.260 1.180 1.210 9,422 -0.02(-1.60%)
Aug 22, 2023 1.240 1.240 1.210 1.230 1,747 +0.02(+1.63%)
Aug 21, 2023 1.270 1.280 1.210 1.210 10,670 -0.04(-3.20%)
Aug 18, 2023 1.310 1.310 1.220 1.250 8,705 -0.02(-1.50%)
Aug 17, 2023 1.240 1.300 1.210 1.269 6,924 +0.06(+4.88%)
Aug 16, 2023 1.180 1.220 1.180 1.210 6,480 +0.03(+2.54%)
Aug 15, 2023 1.230 1.240 1.180 1.180 14,666 -0.11(-8.48%)
Aug 14, 2023 1.300 1.308 1.220 1.289 6,279 -0.00(-0.05%)
Aug 11, 2023 1.275 1.330 1.230 1.290 9,180 +0.04(+3.21%)
Aug 10, 2023 1.260 1.305 1.250 1.250 7,715 +0.00(+0.00%)
Aug 09, 2023 1.200 1.330 1.180 1.250 31,214 +0.03(+2.48%)
Aug 08, 2023 1.250 1.290 1.120 1.220 23,398 -0.07(-5.44%)
Aug 07, 2023 1.310 1.320 1.280 1.290 4,766 -0.03(-2.27%)
Aug 04, 2023 1.360 1.372 1.320 1.320 2,885 +0.00(+0.00%)
Aug 03, 2023 1.330 1.350 1.320 1.320 3,321 -0.04(-2.94%)
Aug 02, 2023 1.340 1.360 1.310 1.360 8,479 -0.03(-2.16%)
Aug 01, 2023 1.360 1.390 1.300 1.390 2,955 +0.06(+4.51%)
Jul 31, 2023 1.290 1.390 1.290 1.330 16,987 -0.04(-2.92%)
Jul 28, 2023 1.390 1.415 1.324 1.370 5,909 +0.02(+1.48%)
Jul 27, 2023 1.340 1.370 1.322 1.350 4,556 +0.01(+0.40%)
Jul 26, 2023 1.330 1.390 1.320 1.345 6,982 -0.04(-2.57%)
Jul 25, 2023 1.440 1.440 1.310 1.380 16,225 -0.00(-0.27%)
Jul 24, 2023 1.380 1.420 1.350 1.384 11,835 -0.01(-0.45%)
Jul 21, 2023 1.440 1.440 1.385 1.390 6,293 -0.01(-0.72%)
Jul 20, 2023 1.420 1.420 1.400 1.400 3,007 -0.04(-2.78%)
Jul 19, 2023 1.410 1.450 1.410 1.440 8,148 +0.00(+0.00%)
Jul 18, 2023 1.460 1.506 1.440 1.440 6,872 -0.00(-0.01%)
Jul 17, 2023 1.440 1.463 1.440 1.440 2,093 -0.04(-2.70%)
Jul 14, 2023 1.470 1.550 1.470 1.480 4,119 -0.03(-1.99%)
Jul 13, 2023 1.420 1.620 1.420 1.510 22,233 -0.01(-0.66%)
Jul 12, 2023 1.380 1.540 1.380 1.520 18,002 +0.12(+8.96%)
Jul 11, 2023 1.390 1.420 1.390 1.395 4,443 -0.01(-1.06%)
Jul 10, 2023 1.350 1.410 1.350 1.410 3,205 +0.03(+2.17%)
Jul 07, 2023 1.370 1.440 1.340 1.380 8,266 +0.01(+0.90%)
Jul 06, 2023 1.400 1.420 1.360 1.368 3,656 -0.04(-3.00%)
Jul 05, 2023 1.500 1.500 1.380 1.410 5,523 +0.00(+0.00%)
Jul 03, 2023 1.410 1.480 1.410 1.410 2,240 -0.02(-1.40%)
Jun 30, 2023 1.460 1.490 1.430 1.430 17,443 -0.01(-0.69%)
Jun 29, 2023 1.460 1.460 1.430 1.440 2,213 +0.04(+2.86%)
Jun 28, 2023 1.400 1.450 1.390 1.400 4,800 +0.01(+0.72%)
Jun 27, 2023 1.350 1.400 1.350 1.390 4,084 +0.02(+1.46%)
Jun 26, 2023 1.350 1.390 1.350 1.370 2,978 +0.01(+0.74%)
Jun 23, 2023 1.370 1.410 1.350 1.360 6,728 -0.04(-2.86%)
Jun 22, 2023 1.361 1.410 1.361 1.400 2,172 +0.00(+0.00%)
Jun 21, 2023 1.440 1.447 1.400 1.400 9,495 -0.05(-3.43%)
Jun 20, 2023 1.440 1.450 1.400 1.450 9,640 +0.04(+2.82%)
Jun 16, 2023 1.420 1.440 1.370 1.410 7,495 +0.03(+2.17%)
Jun 15, 2023 1.310 1.400 1.310 1.380 13,279 -0.44(-24.18%)
May 08, 2023 1.760 1.820 1.760 1.820 8,564 -0.04(-2.15%)
May 05, 2023 1.880 1.890 1.820 1.860 6,114 -0.03(-1.44%)
May 04, 2023 1.890 1.940 1.850 1.887 7,022 -0.00(-0.15%)
May 03, 2023 1.910 1.920 1.860 1.890 12,295 +0.01(+0.53%)
May 02, 2023 1.940 2.070 1.800 1.880 74,963 -0.06(-3.09%)
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.