Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Acorn International (NY: ATV )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	9.409	9.435	9.390	9.426	4,671	+0.06(+0.69%)
Jan 30, 2018	9.362	9.423	9.271	9.362	6,843	+0.10(+1.03%)
Jan 29, 2018	9.267	9.435	9.267	9.267	9,393	-0.09(-0.96%)
Jan 26, 2018	9.267	9.416	8.903	9.357	7,449	-0.19(-1.99%)
Jan 25, 2018	9.742	9.742	9.504	9.547	15,673	+0.02(+0.25%)
Jan 24, 2018	9.827	9.827	9.523	9.523	6,952	-0.17(-1.76%)
Jan 23, 2018	10.04	10.06	9.556	9.694	12,600	-0.35(-3.46%)
Jan 22, 2018	10.05	10.05	9.823	10.04	3,825	+0.20(+2.08%)
Jan 19, 2018	9.718	9.872	9.718	9.837	5,801	+0.24(+2.48%)
Jan 18, 2018	9.728	9.728	9.571	9.599	5,235	-0.13(-1.36%)
Jan 17, 2018	9.499	9.732	9.499	9.732	5,300	+0.65(+7.16%)
Jan 16, 2018	9.941	9.941	8.815	9.082	21,127	-0.66(-6.77%)
Jan 12, 2018		9.742	9.742	9.742	0	+0.26(+2.76%)
Jan 11, 2018	8.962	9.518	8.962	9.480	5,309	+0.66(+7.52%)
Jan 10, 2018			8.817	8.817	5,117	-0.35(-3.79%)
Jan 09, 2018	9.259	9.333	8.910	9.164	8,326	-0.15(-1.66%)
Jan 08, 2018	9.480	9.785	9.319	9.319	25,494	-0.02(-0.19%)
Jan 05, 2018	9.290	9.433	8.642	9.337	35,679	+0.24(+2.60%)
Jan 04, 2018	8.711	9.157	8.245	9.100	32,509	+0.36(+4.08%)
Jan 03, 2018	8.948	8.948	8.744	8.744	3,398	-0.05(-0.54%)
Jan 02, 2018	9.029	9.029	8.666	8.791	12,236	+0.41(+4.87%)
Dec 29, 2017		8.383	8.383	8.383	0	-0.02(-0.28%)
Dec 28, 2017	8.136	8.406	8.136	8.406	5,486	+0.36(+4.52%)
Dec 27, 2017	8.107	8.107	8.009	8.043	7,832	-0.27(-3.29%)
Dec 26, 2017	8.316	8.316	8.316	8.316	452	+0.22(+2.70%)
Dec 22, 2017	7.941	8.098	7.938	8.098	936	+0.17(+2.21%)
Dec 21, 2017	8.411	8.411	7.905	7.923	4,827	-0.08(-1.06%)
Dec 20, 2017	8.038	8.038	8.006	8.007	4,446	+0.37(+4.79%)
Dec 19, 2017	7.855	7.879	7.641	7.641	7,205	+0.03(+0.44%)
Dec 18, 2017	8.093	8.093	7.608	7.608	4,985	-0.48(-5.99%)
Dec 15, 2017	7.898	8.114	7.865	8.093	4,484	+0.24(+3.06%)
Dec 14, 2017	7.921	8.273	7.853	7.853	4,783	+0.25(+3.35%)
Dec 13, 2017	7.409	7.637	7.399	7.599	6,807	-0.04(-0.56%)
Dec 12, 2017	7.784	7.784	7.603	7.641	6,376	-0.25(-3.16%)
Dec 11, 2017	7.984	7.984	7.891	7.891	1,538	-0.05(-0.57%)
Dec 08, 2017	7.936	7.936	7.936	7.936	292	+0.24(+3.14%)
Dec 07, 2017	7.651	7.694	7.651	7.694	2,110	-0.03(-0.36%)
Dec 04, 2017		7.722	7.722	7.722	115	-0.08(-0.97%)
Nov 30, 2017		7.798	7.798	7.798	330	-0.38(-4.59%)
Nov 29, 2017	8.257	8.257	8.174	8.174	1,559	+0.35(+4.43%)
Nov 28, 2017	8.506	8.506	7.661	7.827	12,034	-0.20(-2.51%)
Nov 27, 2017	8.544	8.544	7.641	8.028	38,818	-0.66(-7.58%)
Nov 24, 2017	8.687	8.943	8.672	8.687	4,145	-0.20(-2.30%)
Nov 22, 2017	9.271	9.271	8.499	8.891	16,308	+0.16(+1.80%)
Nov 21, 2017	8.791	8.836	8.734	8.734	9,170	+0.30(+3.55%)
Nov 20, 2017	8.910	8.924	8.121	8.435	13,589	-0.48(-5.33%)
Nov 17, 2017	8.981	8.991	8.910	8.910	5,597	-0.07(-0.79%)
Nov 16, 2017	8.435	9.019	8.264	8.981	16,298	+0.48(+5.59%)
Nov 15, 2017	8.554	9.072	8.250	8.506	12,283	+0.44(+5.48%)
Nov 14, 2017	8.150	8.150	8.064	8.064	4,391	-0.11(-1.34%)
Nov 13, 2017	7.950	8.254	7.950	8.174	5,046	+0.41(+5.21%)
Nov 10, 2017	7.608	8.459	7.247	7.768	22,223	+0.15(+1.98%)
Nov 09, 2017	7.095	7.618	6.891	7.618	19,094	+0.58(+8.31%)
Nov 08, 2017	6.791	7.128	6.672	7.033	10,096	+0.30(+4.52%)
Nov 07, 2017	6.648	7.038	6.643	6.729	9,867	+0.09(+1.34%)
Nov 06, 2017	6.558	6.640	6.558	6.640	1,026	-0.15(-2.15%)
Nov 03, 2017	6.786	6.786	6.786	6.786	1,138	-0.11(-1.65%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Acorn International (NY: ATV )

Historical Prices