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 (%)
Oct 31, 2016 3.958 3.964 3.925 3.958 3,884 -0.08(-2.00%)
Oct 28, 2016 4.305 4.305 3.913 4.039 15,908 -0.19(-4.49%)
Oct 27, 2016 4.163 4.372 3.802 4.229 59,689 +0.01(+0.23%)
Oct 26, 2016 4.115 4.229 4.115 4.220 1,087 +0.21(+5.30%)
Oct 25, 2016 4.168 4.229 4.007 4.007 12,790 -0.11(-2.63%)
Oct 24, 2016 4.229 4.229 4.101 4.115 11,306 -0.07(-1.70%)
Oct 21, 2016 4.092 4.187 4.011 4.187 1,868 +0.09(+2.20%)
Oct 20, 2016 4.220 4.220 4.058 4.096 11,315 -0.10(-2.49%)
Oct 19, 2016 3.920 4.229 3.802 4.201 34,599 +0.24(+6.12%)
Oct 18, 2016 4.087 4.087 3.826 3.958 24,425 -0.20(-4.80%)
Oct 17, 2016 4.391 4.396 4.139 4.158 20,048 -0.21(-4.89%)
Oct 14, 2016 4.400 4.548 4.348 4.372 14,458 -0.13(-2.85%)
Oct 13, 2016 4.572 4.700 4.282 4.500 16,426 -0.13(-2.77%)
Oct 12, 2016 4.557 4.938 4.557 4.629 5,332 -0.03(-0.71%)
Oct 11, 2016 4.823 4.942 4.557 4.662 23,374 -0.15(-3.16%)
Oct 10, 2016 5.032 5.032 4.814 4.814 15,862 -0.15(-2.97%)
Oct 07, 2016 4.895 4.985 4.895 4.961 19,475 -0.06(-1.14%)
Oct 06, 2016 4.795 5.018 4.576 5.018 7,241 +0.38(+8.09%)
Oct 05, 2016 5.280 5.280 4.643 4.643 8,103 -0.20(-4.22%)
Oct 04, 2016 4.928 4.928 4.624 4.847 31,154 -0.08(-1.64%)
Oct 03, 2016 4.876 4.958 4.876 4.928 11,216 +0.01(+0.29%)
Sep 30, 2016 4.662 4.990 4.592 4.914 65,350 +0.40(+8.96%)
Sep 29, 2016 4.282 4.510 4.282 4.510 49,094 +0.23(+5.39%)
Sep 28, 2016 4.277 4.301 4.189 4.279 25,430 -0.02(-0.50%)
Sep 27, 2016 4.272 4.324 4.229 4.301 24,359 +0.07(+1.69%)
Sep 26, 2016 4.106 4.234 4.106 4.229 17,173 +0.07(+1.71%)
Sep 23, 2016 4.077 4.229 4.063 4.158 11,333 +0.01(+0.23%)
Sep 22, 2016 4.229 4.229 4.063 4.149 39,984 +0.04(+0.92%)
Sep 21, 2016 4.082 4.225 4.082 4.111 29,746 +0.18(+4.59%)
Sep 20, 2016 4.182 4.253 3.920 3.930 66,425 -0.16(-3.95%)
Sep 19, 2016 3.992 4.153 3.944 4.092 14,244 +0.19(+4.87%)
Sep 16, 2016 4.139 4.139 3.911 3.901 18,278 -0.17(-4.12%)
Sep 15, 2016 3.944 4.106 3.944 4.069 10,471 +0.17(+4.42%)
Sep 14, 2016 3.987 3.987 3.816 3.897 13,377 -0.04(-1.09%)
Sep 13, 2016 3.821 3.987 3.821 3.939 21,441 +0.06(+1.59%)
Sep 12, 2016 3.854 3.987 3.802 3.878 10,961 +0.09(+2.25%)
Sep 09, 2016 3.882 4.006 3.768 3.792 19,401 -0.04(-1.11%)
Sep 08, 2016 3.778 4.012 3.749 3.835 71,886 +0.20(+5.49%)
Sep 07, 2016 3.702 3.992 3.635 3.635 44,702 -0.08(-2.17%)
Sep 06, 2016 3.789 3.789 3.716 3.716 12,735 -0.01(-0.18%)
Sep 02, 2016 3.787 3.723 3.723 3.723 14,309 +0.02(+0.56%)
Sep 01, 2016 3.802 3.802 3.640 3.702 31,480 -0.02(-0.51%)
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%)
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.