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

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 29, 2018 9.324 9.324 9.324 0 +0.41(+4.64%)
Mar 27, 2018 8.910 8.910 8.910 12 -0.07(-0.78%)
Mar 26, 2018 9.191 9.191 8.980 8.980 2,024 -0.06(-0.68%)
Mar 23, 2018 8.460 9.146 8.460 9.042 3,863 +0.19(+2.13%)
Mar 22, 2018 9.828 9.828 8.801 8.853 3,850 -0.20(-2.20%)
Mar 21, 2018 9.053 9.053 9.053 9.053 330 +0.05(+0.53%)
Mar 20, 2018 9.038 9.083 8.829 9.005 3,564 +0.29(+3.28%)
Mar 19, 2018 9.024 9.117 8.720 8.720 5,902 -0.13(-1.46%)
Mar 16, 2018 9.015 9.119 8.706 8.849 7,005 -0.28(-3.02%)
Mar 15, 2018 9.314 9.314 9.124 9.124 906 -0.19(-2.04%)
Mar 14, 2018 9.148 9.314 8.969 9.314 6,710 +0.27(+3.03%)
Mar 13, 2018 9.416 9.416 9.040 9.040 2,314 -0.15(-1.59%)
Mar 12, 2018 9.381 9.381 9.186 9.186 2,249 -0.10(-1.09%)
Mar 09, 2018 9.299 9.299 9.287 9.287 1,611 +0.20(+2.25%)
Mar 08, 2018 9.262 9.262 9.083 9.083 2,199 -0.10(-1.12%)
Mar 07, 2018 9.186 1,786 +0.15(+1.68%)
Mar 06, 2018 8.901 9.081 8.901 9.034 4,351 +0.05(+0.58%)
Mar 05, 2018 9.257 9.397 8.962 8.981 6,361 -0.17(-1.86%)
Mar 02, 2018 9.119 9.267 9.119 9.152 2,986 +0.22(+2.44%)
Mar 01, 2018 9.884 9.958 8.934 8.934 23,486 -1.21(-11.94%)
Feb 28, 2018 10.16 10.16 10.15 10.15 1,799 +0.06(+0.56%)
Feb 27, 2018 10.16 10.16 9.880 10.09 5,913 -0.01(-0.07%)
Feb 26, 2018 10.16 10.16 9.956 10.10 2,424 -0.16(-1.58%)
Feb 23, 2018 10.38 10.38 10.22 10.26 1,881 +0.23(+2.31%)
Feb 22, 2018 10.03 10.03 9.964 10.03 4,501 +0.45(+4.66%)
Feb 21, 2018 9.637 9.637 9.581 9.581 572 -0.28(-2.82%)
Feb 20, 2018 10.12 10.12 9.856 9.858 1,571 +0.37(+3.87%)
Feb 16, 2018 9.491 9.491 9.491 0 +0.19(+2.00%)
Feb 15, 2018 8.487 9.314 8.487 9.305 11,942 +0.68(+7.88%)
Feb 14, 2018 8.435 8.734 8.435 8.625 12,114 +0.07(+0.78%)
Feb 13, 2018 8.568 8.715 8.559 8.559 3,175 -0.13(-1.48%)
Feb 12, 2018 9.091 9.091 8.687 8.687 2,678 -0.21(-2.40%)
Feb 09, 2018 9.072 9.072 8.734 8.901 16,205 -0.30(-3.25%)
Feb 08, 2018 9.100 9.229 9.100 9.200 3,188 +0.02(+0.26%)
Feb 07, 2018 9.115 9.193 9.115 9.176 2,765 -0.02(-0.21%)
Feb 06, 2018 9.186 9.314 8.882 9.195 6,355 -0.20(-2.12%)
Feb 05, 2018 9.794 9.794 9.395 9.395 12,990 -0.34(-3.50%)
Feb 02, 2018 9.504 9.736 9.491 9.736 7,762 +0.29(+3.06%)
Feb 01, 2018 9.495 9.495 9.447 9.447 1,736 +0.02(+0.22%)
Jan 31, 2018 9.409 9.435 9.390 9.426 4,671 +0.06(+0.69%)
Jan 30, 2018 9.362 9.423 9.271 9.362 6,843 +0.10(+1.03%)
Jan 29, 2018 9.267 9.435 9.267 9.267 9,393 -0.09(-0.96%)
Jan 26, 2018 9.267 9.416 8.903 9.357 7,449 -0.19(-1.99%)
Jan 25, 2018 9.742 9.742 9.504 9.547 15,673 +0.02(+0.25%)
Jan 24, 2018 9.827 9.827 9.523 9.523 6,952 -0.17(-1.76%)
Jan 23, 2018 10.04 10.06 9.556 9.694 12,600 -0.35(-3.46%)
Jan 22, 2018 10.05 10.05 9.823 10.04 3,825 +0.20(+2.08%)
Jan 19, 2018 9.718 9.872 9.718 9.837 5,801 +0.24(+2.48%)
Jan 18, 2018 9.728 9.728 9.571 9.599 5,235 -0.13(-1.36%)
Jan 17, 2018 9.499 9.732 9.499 9.732 5,300 +0.65(+7.16%)
Jan 16, 2018 9.941 9.941 8.815 9.082 21,127 -0.66(-6.77%)
Jan 12, 2018 9.742 9.742 9.742 0 +0.26(+2.76%)
Jan 11, 2018 8.962 9.518 8.962 9.480 5,309 +0.66(+7.52%)
Jan 10, 2018 8.817 8.817 5,117 -0.35(-3.79%)
Jan 09, 2018 9.259 9.333 8.910 9.164 8,326 -0.15(-1.66%)
Jan 08, 2018 9.480 9.785 9.319 9.319 25,494 -0.02(-0.19%)
Jan 05, 2018 9.290 9.433 8.642 9.337 35,679 +0.24(+2.60%)
Jan 04, 2018 8.711 9.157 8.245 9.100 32,509 +0.36(+4.08%)
Jan 03, 2018 8.948 8.948 8.744 8.744 3,398 -0.05(-0.54%)
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.