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 )

3.150 +0.052 (+1.69%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 2, 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, 2020 4.890 4.950 4.710 4.720 83,907 -0.17(-3.48%)
Apr 29, 2020 4.763 4.950 4.650 4.890 43,892 +0.10(+2.09%)
Apr 28, 2020 4.830 4.860 4.770 4.790 100,431 +0.09(+1.91%)
Apr 27, 2020 5.020 5.020 4.670 4.700 107,586 -0.09(-1.88%)
Apr 24, 2020 4.605 4.830 4.605 4.790 94,900 +0.19(+4.13%)
Apr 23, 2020 4.460 4.720 4.460 4.600 64,366 -0.10(-2.23%)
Apr 22, 2020 4.553 4.760 4.520 4.705 90,689 +0.03(+0.53%)
Apr 21, 2020 4.600 4.730 4.600 4.680 135,071 -0.14(-2.90%)
Apr 20, 2020 5.220 5.220 4.800 4.820 82,021 -0.16(-3.21%)
Apr 17, 2020 4.800 5.040 4.800 4.980 62,800 +0.08(+1.63%)
Apr 16, 2020 4.750 4.970 4.750 4.900 64,132 +0.06(+1.24%)
Apr 15, 2020 4.950 4.950 4.820 4.840 39,476 -0.17(-3.30%)
Apr 14, 2020 4.880 5.020 4.880 5.005 111,987 -0.04(-0.89%)
Apr 13, 2020 4.950 5.270 4.950 5.050 74,618 -0.06(-1.17%)
Apr 09, 2020 5.235 5.235 5.080 5.110 47,500 -0.01(-0.20%)
Apr 08, 2020 6.000 6.000 4.910 5.120 128,770 -0.34(-6.23%)
Apr 07, 2020 5.515 5.600 5.330 5.460 472,477 +0.03(+0.55%)
Apr 06, 2020 5.300 5.430 5.300 5.430 121,628 +0.40(+8.04%)
Apr 03, 2020 5.240 5.240 4.980 5.026 48,200 -0.05(-1.06%)
Apr 02, 2020 5.010 5.110 4.980 5.080 182,646 +0.14(+2.83%)
Apr 01, 2020 5.110 5.110 4.890 4.940 147,997 -0.14(-2.76%)
Mar 31, 2020 5.045 5.150 4.820 5.080 325,929 -0.02(-0.39%)
Mar 30, 2020 5.050 5.100 4.850 5.100 672,042 +0.12(+2.51%)
Mar 27, 2020 5.460 5.460 4.960 4.975 84,300 -0.66(-11.63%)
Mar 26, 2020 5.070 5.630 5.070 5.630 158,383 +0.44(+8.39%)
Mar 25, 2020 4.770 5.280 4.770 5.194 42,724 +0.13(+2.65%)
Mar 24, 2020 4.865 5.110 4.865 5.060 219,279 +0.42(+9.17%)
Mar 23, 2020 4.400 4.750 4.400 4.635 106,216 -0.15(-3.03%)
Mar 20, 2020 5.320 5.320 4.720 4.780 123,200 -0.29(-5.72%)
Mar 19, 2020 4.862 5.160 4.710 5.070 133,937 +0.49(+10.75%)
Mar 18, 2020 4.380 4.746 4.380 4.578 106,962 -0.56(-10.93%)
Mar 17, 2020 4.830 5.450 4.830 5.140 109,341 +0.25(+5.11%)
Mar 16, 2020 4.830 5.110 4.580 4.890 75,434 -0.94(-16.12%)
Mar 13, 2020 5.810 6.040 5.610 5.830 89,000 +0.32(+5.81%)
Mar 12, 2020 5.430 5.630 5.430 5.510 122,549 -0.72(-11.56%)
Mar 11, 2020 6.260 6.385 6.210 6.230 65,510 -0.40(-6.03%)
Mar 10, 2020 6.505 6.680 6.420 6.630 54,391 +0.30(+4.74%)
Mar 09, 2020 6.230 6.400 6.090 6.330 51,461 -0.31(-4.67%)
Mar 06, 2020 6.730 6.730 6.450 6.640 55,600 +0.00(+0.07%)
Mar 05, 2020 6.705 6.745 6.610 6.635 50,974 +0.11(+1.61%)
Mar 04, 2020 6.535 6.650 6.500 6.530 60,067 +0.02(+0.31%)
Mar 03, 2020 6.450 6.675 6.450 6.510 71,262 -0.12(-1.81%)
Mar 02, 2020 6.695 6.695 6.520 6.630 123,604 +0.09(+1.44%)
Feb 28, 2020 6.310 6.560 6.310 6.536 69,700 -0.24(-3.60%)
Feb 27, 2020 6.900 6.910 6.780 6.780 42,192 -0.29(-4.07%)
Feb 26, 2020 7.170 7.170 7.060 7.068 100,440 -0.00(-0.03%)
Feb 25, 2020 7.152 7.210 7.030 7.070 91,619 +0.08(+1.14%)
Feb 24, 2020 6.990 7.140 6.900 6.990 35,026 -0.19(-2.65%)
Feb 21, 2020 7.180 7.250 7.160 7.180 61,500 +0.00(+0.00%)
Feb 20, 2020 7.120 7.250 7.120 7.180 37,510 -0.06(-0.83%)
Feb 19, 2020 7.210 7.330 7.170 7.240 57,960 +0.02(+0.28%)
Feb 18, 2020 7.070 7.250 7.070 7.220 23,841 -0.11(-1.50%)
Feb 14, 2020 7.220 7.340 7.220 7.330 17,100 -0.21(-2.76%)
Feb 13, 2020 7.670 7.670 7.500 7.538 17,901 -0.22(-2.86%)
Feb 12, 2020 7.625 7.790 7.570 7.760 44,224 +0.22(+2.92%)
Feb 11, 2020 7.530 7.590 7.530 7.540 21,476 +0.16(+2.17%)
Feb 10, 2020 7.260 7.430 7.260 7.380 21,658 +0.07(+0.96%)
Feb 07, 2020 7.310 7.360 7.300 7.310 15,100 -0.18(-2.40%)
Feb 06, 2020 7.640 7.640 7.440 7.490 59,879 -0.00(-0.07%)
Feb 05, 2020 7.492 7.600 7.480 7.495 62,804 +0.01(+0.13%)
Feb 04, 2020 7.390 7.520 7.390 7.485 41,161 +0.20(+2.67%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.