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 (%)
Oct 31, 2017 6.818 6.818 6.818 6.818 629 +0.14(+2.05%)
Oct 27, 2017 6.681 6.681 6.681 288 +0.05(+0.78%)
Oct 25, 2017 6.629 6.629 6.629 534 -0.01(-0.08%)
Oct 24, 2017 6.624 6.634 6.558 6.634 5,959 -0.04(-0.66%)
Oct 23, 2017 6.649 6.730 6.634 6.679 2,558 -0.04(-0.63%)
Oct 20, 2017 6.644 6.721 6.644 6.721 704 +0.11(+1.72%)
Oct 19, 2017 6.900 6.900 6.607 6.607 1,142 -0.20(-2.97%)
Oct 18, 2017 6.762 6.810 6.748 6.810 925 +0.00(+0.00%)
Oct 17, 2017 6.715 6.952 6.589 6.810 16,763 +0.15(+2.21%)
Oct 13, 2017 6.662 6.662 6.662 256 -0.04(-0.57%)
Oct 12, 2017 6.700 6.791 6.700 6.700 1,729 +0.00(+0.00%)
Oct 11, 2017 6.748 6.842 6.700 6.700 2,756 -0.03(-0.49%)
Oct 10, 2017 6.734 6.734 6.734 6.734 1,733 -0.08(-1.12%)
Oct 09, 2017 6.748 7.002 6.748 6.810 2,853 +0.15(+2.21%)
Oct 06, 2017 6.829 6.849 6.662 6.662 4,065 -0.28(-4.04%)
Oct 05, 2017 6.914 6.943 6.914 6.943 1,508 +0.07(+1.08%)
Oct 04, 2017 6.986 6.986 6.868 6.868 953 -0.08(-1.21%)
Oct 03, 2017 6.734 6.994 6.662 6.952 24,467 +0.50(+7.73%)
Oct 02, 2017 7.090 7.090 6.278 6.453 4,172 -0.52(-7.43%)
Sep 29, 2017 6.986 7.138 6.971 6.971 1,921 +0.22(+3.31%)
Sep 28, 2017 7.299 7.299 6.325 6.748 24,345 -0.68(-9.21%)
Sep 27, 2017 7.161 7.432 7.161 7.432 1,245 +0.30(+4.27%)
Sep 26, 2017 7.304 7.698 6.948 7.128 15,559 -0.15(-2.09%)
Sep 25, 2017 7.499 7.594 7.128 7.280 11,940 -0.40(-5.26%)
Sep 22, 2017 7.969 8.221 7.618 7.684 10,378 -0.30(-3.75%)
Sep 21, 2017 7.984 8.668 7.746 7.984 21,453 +0.00(+0.00%)
Sep 20, 2017 7.608 7.984 7.218 7.984 20,933 +0.17(+2.12%)
Sep 19, 2017 7.865 7.865 7.299 7.818 30,121 +0.02(+0.19%)
Sep 18, 2017 7.351 8.060 7.351 7.803 33,545 +0.38(+5.19%)
Sep 15, 2017 7.128 7.418 7.128 7.418 24,149 +0.20(+2.83%)
Sep 14, 2017 7.128 7.214 7.128 7.214 631 +0.07(+0.93%)
Sep 13, 2017 7.261 7.361 7.147 7.147 7,626 +0.02(+0.27%)
Sep 12, 2017 7.299 7.423 7.033 7.128 17,851 -0.38(-5.06%)
Sep 11, 2017 7.247 7.827 7.068 7.508 67,509 +0.26(+3.60%)
Sep 08, 2017 7.114 7.247 7.081 7.247 13,514 +0.13(+1.76%)
Sep 07, 2017 6.895 7.192 6.781 7.121 19,715 +0.18(+2.64%)
Sep 06, 2017 7.024 7.024 6.938 6.938 2,287 -0.01(-0.08%)
Sep 05, 2017 6.838 7.035 6.776 6.943 7,695 -0.22(-3.04%)
Sep 01, 2017 7.161 7.214 7.161 7.161 7,895 +0.00(+0.00%)
Aug 31, 2017 7.009 7.177 6.425 7.161 44,106 +0.15(+2.17%)
Aug 30, 2017 7.304 7.413 6.853 7.009 6,622 -0.29(-3.91%)
Aug 29, 2017 7.242 7.508 7.242 7.294 8,680 -0.16(-2.17%)
Aug 28, 2017 7.318 7.456 7.209 7.456 13,272 +0.16(+2.21%)
Aug 25, 2017 7.109 7.294 6.938 7.294 9,661 +0.38(+5.43%)
Aug 24, 2017 6.819 6.919 6.819 6.919 2,129 -0.00(-0.07%)
Aug 23, 2017 7.009 7.366 6.924 6.924 17,554 -0.20(-2.87%)
Aug 22, 2017 6.957 7.128 6.871 7.128 12,945 +0.19(+2.74%)
Aug 21, 2017 6.415 7.028 6.415 6.938 25,491 +0.52(+8.15%)
Aug 18, 2017 6.354 6.558 6.297 6.415 16,234 +0.32(+5.30%)
Aug 17, 2017 6.700 7.385 6.092 6.092 35,801 -0.64(-9.45%)
Aug 16, 2017 6.496 6.796 6.411 6.728 22,398 +0.31(+4.87%)
Aug 15, 2017 6.643 6.643 6.149 6.415 5,437 +0.12(+1.89%)
Aug 14, 2017 6.059 6.540 6.059 6.297 15,485 +0.31(+5.16%)
Aug 11, 2017 5.945 6.083 5.945 5.988 16,060 +0.05(+0.80%)
Aug 10, 2017 6.016 6.088 5.793 5.940 3,853 -0.08(-1.39%)
Aug 09, 2017 5.631 6.024 5.631 6.024 2,493 +0.22(+3.73%)
Aug 08, 2017 5.912 6.011 5.631 5.807 16,085 -0.10(-1.77%)
Aug 07, 2017 4.695 6.395 4.610 5.912 122,611 +1.40(+31.09%)
Aug 04, 2017 4.583 4.719 4.434 4.510 4,231 -0.13(-2.77%)
Aug 03, 2017 4.514 4.638 4.514 4.638 3,901 +0.07(+1.56%)
Aug 02, 2017 4.709 4.721 4.548 4.567 21,405 -0.08(-1.74%)
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.