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:

Aac Acoustic Tec ADR (OP: AACAY )

4.109 -0.201 (-4.66%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 4.120 4.122 4.060 4.109 3,133 -0.20(-4.66%)
Jul 11, 2024 4.300 4.370 4.300 4.310 10,391 +0.21(+5.00%)
Jul 10, 2024 4.000 4.140 4.000 4.105 11,221 +0.10(+2.56%)
Jul 09, 2024 4.025 4.029 4.000 4.003 6,211 +0.13(+3.29%)
Jul 08, 2024 3.850 3.875 3.850 3.875 1,275 -0.07(-1.77%)
Jul 05, 2024 3.950 3.950 3.935 3.945 1,738 +0.16(+4.36%)
Jul 03, 2024 3.795 3.840 3.780 3.780 3,400 +0.03(+0.80%)
Jul 02, 2024 3.731 3.820 3.730 3.750 15,669 -0.15(-3.85%)
Jul 01, 2024 3.750 3.910 3.750 3.900 13,135 +0.07(+1.83%)
Jun 28, 2024 3.868 3.910 3.830 3.830 23,648 -0.04(-1.03%)
Jun 27, 2024 3.870 3.870 3.820 3.870 10,298 +0.05(+1.31%)
Jun 26, 2024 3.780 3.824 3.780 3.820 4,974 +0.00(+0.00%)
Jun 25, 2024 3.850 3.850 3.800 3.820 10,819 -0.21(-5.09%)
Jun 24, 2024 4.000 4.025 4.000 4.025 2,597 -0.01(-0.37%)
Jun 21, 2024 4.040 4.070 4.040 4.040 3,532 +0.02(+0.50%)
Jun 20, 2024 4.100 4.190 4.020 4.020 10,570 -0.07(-1.71%)
Jun 18, 2024 4.050 4.130 4.050 4.090 12,054 +0.11(+2.76%)
Jun 17, 2024 3.970 4.000 3.970 3.980 10,877 +0.13(+3.38%)
Jun 14, 2024 3.920 3.920 3.850 3.850 13,759 -0.02(-0.39%)
Jun 13, 2024 3.821 3.920 3.820 3.865 4,298 +0.01(+0.38%)
Jun 12, 2024 3.850 3.900 3.800 3.850 12,580 +0.26(+7.10%)
Jun 11, 2024 3.600 3.630 3.585 3.595 39,617 +0.21(+6.07%)
Jun 10, 2024 3.370 3.389 3.301 3.389 2,246 +0.02(+0.58%)
Jun 07, 2024 3.425 3.425 3.357 3.370 5,580 +0.14(+4.19%)
Jun 06, 2024 3.231 3.280 3.231 3.235 5,086 +0.17(+5.70%)
Jun 05, 2024 3.060 3.060 3.020 3.060 16,377 +0.03(+0.99%)
Jun 04, 2024 3.030 3.030 3.030 3.030 346 +0.00(+0.00%)
Jun 03, 2024 3.047 3.047 3.030 3.030 2,299 +0.05(+1.56%)
May 31, 2024 2.981 3.039 2.981 2.983 4,380 -0.12(-3.76%)
May 30, 2024 3.050 3.160 3.050 3.100 2,386 +0.09(+2.99%)
May 29, 2024 2.970 3.080 2.970 3.010 21,480 -0.13(-4.20%)
May 28, 2024 3.170 3.170 3.139 3.142 1,868 +0.01(+0.38%)
May 24, 2024 3.000 3.130 3.000 3.130 1,765 +0.07(+2.29%)
May 23, 2024 3.260 3.260 3.060 3.060 22,479 -0.05(-1.64%)
May 22, 2024 3.150 3.150 3.090 3.111 2,728 -0.00(-0.13%)
May 21, 2024 3.080 3.139 3.051 3.115 1,832 +0.13(+4.32%)
May 20, 2024 2.980 3.000 2.980 2.986 4,357 -0.10(-3.35%)
May 17, 2024 2.980 3.090 2.980 3.090 3,726 -0.17(-5.23%)
May 16, 2024 3.284 3.300 3.260 3.260 1,291 -0.09(-2.69%)
May 15, 2024 3.370 3.390 3.350 3.350 15,772 +0.04(+1.21%)
May 14, 2024 3.440 3.440 3.310 3.310 1,145 -0.13(-3.81%)
May 13, 2024 3.480 3.480 3.440 3.441 9,455 +0.05(+1.50%)
May 10, 2024 3.400 3.410 3.390 3.390 1,428 -0.07(-1.97%)
May 09, 2024 3.590 3.590 3.458 3.458 1,339 +0.03(+0.96%)
May 08, 2024 3.361 3.450 3.361 3.425 1,817 +0.12(+3.79%)
May 07, 2024 3.280 3.320 3.280 3.300 1,557 +0.10(+3.12%)
May 06, 2024 3.200 3.200 3.200 3.200 516 +0.00(+0.13%)
May 03, 2024 3.151 3.209 3.151 3.196 5,894 -0.04(-1.36%)
May 02, 2024 3.150 3.240 3.140 3.240 14,688 +0.14(+4.60%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.