Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aac Acoustic Tec ADR (OP: AACAY )

2.983 -0.117 (-3.76%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 31, 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 (%)
Dec 29, 2023 2.900 2.905 2.890 2.890 9,880 +0.11(+3.96%)
Dec 28, 2023 2.770 2.800 2.700 2.780 10,145 +0.05(+1.83%)
Dec 27, 2023 2.720 2.760 2.720 2.730 15,008 -0.07(-2.50%)
Dec 26, 2023 2.770 2.850 2.770 2.800 11,609 -0.01(-0.36%)
Dec 22, 2023 2.800 2.830 2.800 2.810 19,357 -0.08(-2.77%)
Dec 21, 2023 2.880 2.895 2.880 2.890 29,861 -0.07(-2.37%)
Dec 20, 2023 2.965 2.980 2.960 2.960 21,357 -0.07(-2.46%)
Dec 19, 2023 3.020 3.035 3.020 3.035 20,377 +0.03(+1.00%)
Dec 18, 2023 2.910 3.008 2.910 3.005 2,388 +0.02(+0.84%)
Dec 15, 2023 2.980 3.000 2.980 2.980 17,589 +0.02(+0.54%)
Dec 14, 2023 2.970 2.970 2.840 2.964 26,437 +0.15(+5.48%)
Dec 13, 2023 2.750 2.810 2.740 2.810 11,650 +0.09(+3.31%)
Dec 12, 2023 2.685 2.720 2.680 2.720 21,127 +0.12(+4.45%)
Dec 11, 2023 2.520 2.610 2.520 2.604 7,123 +0.00(+0.15%)
Dec 08, 2023 2.608 2.620 2.590 2.600 13,397 -0.05(-1.89%)
Dec 07, 2023 2.650 2.660 2.650 2.650 8,544 +0.08(+3.12%)
Dec 06, 2023 2.580 2.580 2.570 2.570 2,997 +0.07(+2.78%)
Dec 05, 2023 2.490 2.510 2.490 2.501 23,782 -0.08(-3.08%)
Dec 04, 2023 2.561 2.599 2.561 2.580 43,965 -0.13(-4.88%)
Dec 01, 2023 2.680 2.725 2.650 2.712 7,983 +0.00(+0.09%)
Nov 30, 2023 2.661 2.750 2.661 2.710 28,471 -0.02(-0.75%)
Nov 29, 2023 2.750 2.760 2.710 2.731 5,754 -0.05(-1.64%)
Nov 28, 2023 2.750 2.780 2.750 2.776 4,825 +0.21(+8.02%)
Nov 27, 2023 2.500 2.580 2.500 2.570 9,128 +0.23(+9.83%)
Nov 22, 2023 2.340 41 -0.09(-3.71%)
Nov 21, 2023 2.360 2.432 2.360 2.430 9,519 -0.03(-1.22%)
Nov 20, 2023 2.470 2.470 2.450 2.460 19,336 -0.10(-3.91%)
Nov 17, 2023 2.440 2.580 2.440 2.560 3,836 +0.24(+10.34%)
Nov 16, 2023 2.358 2.358 2.320 2.320 13,535 -0.02(-0.85%)
Nov 15, 2023 2.320 2.355 2.320 2.340 12,399 +0.05(+2.19%)
Nov 14, 2023 2.290 2.300 2.270 2.290 27,628 +0.06(+2.69%)
Nov 13, 2023 2.200 2.270 2.200 2.230 8,698 +0.08(+3.71%)
Nov 10, 2023 2.150 2.160 2.150 2.150 3,277 +0.06(+2.89%)
Nov 09, 2023 2.120 2.130 2.090 2.090 4,685 -0.03(-1.18%)
Nov 08, 2023 2.100 2.130 2.100 2.115 3,354 +0.04(+1.68%)
Nov 07, 2023 2.080 2.098 2.080 2.080 5,566 +0.08(+3.74%)
Nov 06, 2023 2.000 2.005 1.990 2.005 8,656 +0.07(+3.89%)
Nov 03, 2023 1.935 1.950 1.920 1.930 12,843 +0.11(+6.34%)
Nov 02, 2023 1.815 1.815 1.790 1.815 12,723 +0.04(+2.52%)
Nov 01, 2023 1.760 1.800 1.760 1.770 24,960 +0.02(+1.16%)
Oct 31, 2023 1.730 1.770 1.730 1.750 6,598 -0.06(-3.31%)
Oct 30, 2023 1.830 1.840 1.810 1.810 10,026 +0.11(+6.78%)
Oct 27, 2023 1.685 1.710 1.680 1.695 14,732 -0.00(-0.29%)
Oct 26, 2023 1.695 1.700 1.683 1.700 20,673 -0.01(-0.58%)
Oct 25, 2023 1.710 1.748 1.710 1.710 13,697 -0.03(-1.72%)
Oct 24, 2023 1.750 1.760 1.730 1.740 27,415 +0.06(+3.57%)
Oct 23, 2023 1.680 1.710 1.680 1.680 25,901 -0.01(-0.59%)
Oct 20, 2023 1.650 1.739 1.650 1.690 19,018 -0.03(-1.74%)
Oct 19, 2023 1.740 1.740 1.720 1.720 39,233 +0.06(+3.93%)
Oct 18, 2023 1.690 1.690 1.650 1.655 42,697 -0.04(-2.24%)
Oct 17, 2023 1.700 1.700 1.690 1.693 38,272 -0.03(-1.86%)
Oct 16, 2023 1.750 1.750 1.692 1.725 11,332 +0.00(+0.00%)
Oct 13, 2023 1.790 1.790 1.720 1.725 30,994 +0.01(+0.73%)
Oct 12, 2023 1.702 1.775 1.702 1.712 16,885 -0.06(-3.25%)
Oct 11, 2023 1.760 1.810 1.760 1.770 31,368 +0.07(+4.12%)
Oct 10, 2023 1.715 1.728 1.700 1.700 45,787 +0.02(+1.19%)
Oct 09, 2023 1.695 1.695 1.680 1.680 17,263 +0.00(+0.00%)
Oct 06, 2023 1.650 1.680 1.640 1.680 37,803 +0.05(+3.32%)
Oct 05, 2023 1.620 1.626 1.610 1.626 65,004 +0.01(+0.53%)
Oct 04, 2023 1.610 1.625 1.610 1.617 29,379 +0.01(+0.47%)
Oct 03, 2023 1.635 1.650 1.610 1.610 34,617 -0.02(-1.23%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.