Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

4.060 -0.110 (-2.64%)
Streaming Delayed Price Updated: 3:50 PM EDT, Oct 23, 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 (%)
Oct 23, 2024 4.140 4.150 4.050 4.060 24,013 -0.11(-2.64%)
Oct 22, 2024 4.120 4.200 4.080 4.170 64,741 +0.11(+2.71%)
Oct 21, 2024 4.260 4.260 4.040 4.060 114,995 -0.16(-3.81%)
Oct 18, 2024 4.150 4.280 4.150 4.221 21,761 +0.29(+7.39%)
Oct 17, 2024 4.120 4.120 3.870 3.930 228,813 -0.00(-0.01%)
Oct 16, 2024 3.790 4.060 3.790 3.930 206,475 +0.06(+1.63%)
Oct 15, 2024 4.150 4.150 3.868 3.868 77,122 -0.23(-5.70%)
Oct 14, 2024 4.260 4.260 4.060 4.101 49,456 +0.12(+3.05%)
Oct 11, 2024 3.800 4.000 3.800 3.980 13,155 -0.00(-0.13%)
Oct 10, 2024 4.030 4.030 3.950 3.985 4,506 -0.10(-2.33%)
Oct 09, 2024 4.020 4.080 4.020 4.080 6,087 +0.04(+0.99%)
Oct 08, 2024 4.480 4.480 4.010 4.040 13,033 -0.52(-11.40%)
Oct 07, 2024 4.420 4.560 4.420 4.560 9,466 +0.47(+11.63%)
Oct 04, 2024 4.100 4.100 4.070 4.085 6,078 +0.11(+2.77%)
Oct 03, 2024 3.987 3.987 3.970 3.975 2,196 -0.16(-3.97%)
Oct 02, 2024 4.120 4.139 4.110 4.139 2,730 +0.08(+2.07%)
Oct 01, 2024 4.030 4.060 3.990 4.056 4,081 +0.06(+1.59%)
Sep 30, 2024 4.030 4.050 3.990 3.992 9,610 -0.02(-0.45%)
Sep 27, 2024 4.000 4.020 3.990 4.010 13,789 +0.08(+2.04%)
Sep 26, 2024 3.910 3.950 3.910 3.930 5,224 +0.13(+3.41%)
Sep 25, 2024 3.770 3.880 3.770 3.800 7,621 -0.08(-2.06%)
Sep 24, 2024 3.815 3.890 3.815 3.881 4,051 +0.12(+3.07%)
Sep 23, 2024 3.640 3.790 3.640 3.765 6,596 +0.18(+5.02%)
Sep 20, 2024 3.585 3.585 3.585 3.585 2,902 -0.12(-3.37%)
Sep 19, 2024 3.680 3.710 3.680 3.710 745 +0.14(+3.97%)
Sep 18, 2024 3.540 3.568 3.540 3.568 849 +0.01(+0.41%)
Sep 17, 2024 3.561 3.580 3.550 3.554 6,657 -0.03(-0.73%)
Sep 16, 2024 3.600 3.600 3.580 3.580 657 -0.16(-4.18%)
Sep 13, 2024 3.745 3.745 3.736 3.736 1,465 +0.10(+2.64%)
Sep 12, 2024 3.650 3.650 3.620 3.640 1,501 -0.07(-1.88%)
Sep 11, 2024 3.650 3.710 3.650 3.710 851 +0.02(+0.52%)
Sep 10, 2024 3.680 3.695 3.680 3.691 1,471 -0.17(-4.39%)
Sep 09, 2024 3.805 3.860 3.751 3.860 8,261 -0.05(-1.28%)
Sep 06, 2024 3.960 3.960 3.900 3.910 65,375 -0.09(-2.35%)
Sep 05, 2024 4.001 4.004 3.980 4.004 1,030 +0.00(+0.10%)
Sep 04, 2024 4.030 4.103 4.000 4.000 3,876 -0.09(-2.20%)
Sep 03, 2024 4.040 4.090 4.040 4.090 2,518 -0.05(-1.21%)
Aug 30, 2024 4.140 4.140 4.140 4.140 930 -0.08(-1.78%)
Aug 29, 2024 4.100 4.220 4.100 4.215 5,756 -0.02(-0.48%)
Aug 28, 2024 4.200 4.236 4.140 4.236 3,150 +0.09(+2.06%)
Aug 27, 2024 4.151 4.151 4.150 4.150 1,922 +0.11(+2.72%)
Aug 26, 2024 4.040 4.040 4.040 4.040 2,820 -0.08(-1.94%)
Aug 23, 2024 4.120 4.120 4.120 4.120 220 +0.20(+4.97%)
Aug 22, 2024 3.854 3.930 3.854 3.925 4,758 +0.22(+6.08%)
Aug 21, 2024 3.835 3.835 3.700 3.700 722 +0.03(+0.93%)
Aug 20, 2024 3.622 3.666 3.570 3.666 1,889 -0.07(-1.97%)
Aug 19, 2024 3.610 3.740 3.610 3.740 2,859 +0.12(+3.30%)
Aug 16, 2024 3.620 3.620 3.620 3.620 826 +0.02(+0.70%)
Aug 15, 2024 3.512 3.680 3.512 3.595 3,877 +0.25(+7.31%)
Aug 14, 2024 3.450 3.450 3.350 3.350 1,580 +0.01(+0.30%)
Aug 13, 2024 3.600 3.600 3.340 3.340 6,762 +0.03(+0.93%)
Aug 12, 2024 3.223 3.448 3.223 3.309 3,646 +0.13(+4.07%)
Aug 09, 2024 3.280 3.280 3.180 3.180 1,811 -0.08(-2.45%)
Aug 07, 2024 3.260 101 +0.12(+3.89%)
Aug 06, 2024 3.085 3.170 3.085 3.138 1,668 -0.13(-4.04%)
Aug 05, 2024 3.280 3.319 3.200 3.270 2,068 -0.12(-3.68%)
Aug 02, 2024 3.390 3.460 3.390 3.395 2,805 -0.09(-2.58%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.