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 )

3.260 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 16, 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 31, 2020 5.480 5.480 5.480 121,109 -0.05(-0.89%)
Dec 30, 2020 5.570 5.720 5.420 5.529 121,109 +0.01(+0.17%)
Dec 29, 2020 5.503 5.720 5.430 5.520 75,309 -0.04(-0.72%)
Dec 28, 2020 5.595 5.760 5.495 5.560 65,061 +0.00(+0.00%)
Dec 24, 2020 5.470 5.600 5.470 5.560 65,500 +0.18(+3.35%)
Dec 23, 2020 5.350 5.450 5.300 5.380 383,017 +0.17(+3.26%)
Dec 22, 2020 5.100 5.310 5.100 5.210 91,209 -0.10(-1.88%)
Dec 21, 2020 5.319 5.360 5.240 5.310 48,082 -0.11(-2.03%)
Dec 18, 2020 5.640 5.640 5.410 5.420 67,000 -0.06(-1.09%)
Dec 17, 2020 5.650 5.650 5.400 5.480 55,215 +0.04(+0.74%)
Dec 16, 2020 5.520 5.520 5.395 5.440 41,827 +0.13(+2.45%)
Dec 15, 2020 5.320 5.425 5.160 5.310 89,440 +0.08(+1.53%)
Dec 14, 2020 5.440 5.440 5.210 5.230 91,452 +0.03(+0.58%)
Dec 11, 2020 5.400 5.400 5.150 5.200 141,300 -0.02(-0.38%)
Dec 10, 2020 5.250 5.400 5.130 5.220 131,483 -0.07(-1.32%)
Dec 09, 2020 5.550 5.550 5.260 5.290 15,874 -0.17(-3.11%)
Dec 08, 2020 5.335 5.620 5.335 5.460 84,146 -0.00(-0.07%)
Dec 07, 2020 5.360 5.640 5.360 5.464 37,886 -0.17(-3.09%)
Dec 04, 2020 5.645 5.790 5.500 5.638 59,200 -0.06(-1.09%)
Dec 03, 2020 5.490 5.700 5.490 5.700 40,179 +0.14(+2.52%)
Dec 02, 2020 5.605 5.760 5.450 5.560 67,634 -0.01(-0.18%)
Dec 01, 2020 5.558 5.680 5.480 5.570 72,963 +0.07(+1.27%)
Nov 30, 2020 5.510 5.770 5.450 5.500 29,438 -0.07(-1.25%)
Nov 27, 2020 5.545 5.730 5.440 5.570 21,100 +0.19(+3.49%)
Nov 25, 2020 5.560 5.560 5.260 5.382 48,900 -0.08(-1.43%)
Nov 24, 2020 5.637 5.640 5.330 5.460 46,784 +0.14(+2.73%)
Nov 23, 2020 5.385 5.530 5.310 5.315 48,472 -0.10(-1.94%)
Nov 20, 2020 5.410 5.570 5.250 5.420 24,500 +0.04(+0.75%)
Nov 19, 2020 5.349 5.410 5.325 5.380 42,922 -0.03(-0.56%)
Nov 18, 2020 5.640 5.640 5.400 5.410 57,599 -0.02(-0.33%)
Nov 17, 2020 5.610 5.610 5.313 5.428 23,099 -0.14(-2.55%)
Nov 16, 2020 5.590 5.750 5.530 5.570 28,198 -0.15(-2.63%)
Nov 13, 2020 5.650 5.850 5.650 5.720 21,000 +0.13(+2.33%)
Nov 12, 2020 5.500 5.655 5.500 5.590 58,757 -0.10(-1.76%)
Nov 11, 2020 5.605 5.800 5.590 5.690 74,311 -0.08(-1.39%)
Nov 10, 2020 5.950 5.950 5.740 5.770 23,863 -0.20(-3.35%)
Nov 09, 2020 6.000 6.210 5.830 5.970 96,920 +0.31(+5.48%)
Nov 06, 2020 5.790 5.790 5.490 5.660 19,300 -0.15(-2.58%)
Nov 05, 2020 5.688 5.915 5.600 5.810 40,565 +0.20(+3.56%)
Nov 04, 2020 5.463 5.710 5.380 5.610 30,361 +0.20(+3.70%)
Nov 03, 2020 5.550 5.550 5.310 5.410 44,892 +0.16(+3.05%)
Nov 02, 2020 5.140 5.390 5.140 5.250 27,018 +0.02(+0.38%)
Oct 30, 2020 5.400 5.400 5.140 5.230 37,100 -0.14(-2.57%)
Oct 29, 2020 5.500 5.500 5.260 5.368 33,584 +0.08(+1.47%)
Oct 28, 2020 5.490 5.490 5.260 5.290 38,673 -0.09(-1.67%)
Oct 27, 2020 5.560 5.560 5.310 5.380 18,281 -0.07(-1.28%)
Oct 26, 2020 5.505 5.680 5.330 5.450 32,950 -0.04(-0.73%)
Oct 23, 2020 5.670 5.670 5.460 5.490 71,400 -0.05(-0.99%)
Oct 22, 2020 5.545 5.630 5.460 5.545 29,442 -0.05(-0.98%)
Oct 21, 2020 5.540 5.750 5.540 5.600 63,137 -0.10(-1.75%)
Oct 20, 2020 5.880 5.880 5.680 5.700 28,918 +0.00(+0.00%)
Oct 19, 2020 5.805 5.810 5.630 5.700 37,811 +0.12(+2.24%)
Oct 16, 2020 5.620 5.760 5.480 5.575 42,100 +0.04(+0.81%)
Oct 15, 2020 5.532 5.660 5.470 5.530 41,644 -0.01(-0.18%)
Oct 14, 2020 5.603 5.790 5.540 5.540 29,271 -0.12(-2.12%)
Oct 13, 2020 5.880 5.880 5.610 5.660 51,618 -0.04(-0.70%)
Oct 12, 2020 5.860 5.860 5.621 5.700 23,013 -0.04(-0.70%)
Oct 09, 2020 5.900 5.900 5.652 5.740 31,700 -0.12(-2.05%)
Oct 08, 2020 6.050 6.050 5.760 5.860 57,917 +0.14(+2.45%)
Oct 07, 2020 5.930 5.930 5.640 5.720 52,991 +0.21(+3.81%)
Oct 06, 2020 5.470 5.600 5.470 5.510 229,136 +0.16(+2.99%)
Oct 05, 2020 5.250 5.480 5.250 5.350 34,238 -0.08(-1.47%)
Oct 02, 2020 5.550 5.550 5.220 5.430 51,000 -0.02(-0.37%)
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.