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 (%)
Mar 31, 2017	8.996	8.996	8.900	8.900	449	-0.08(-0.89%)
Mar 30, 2017	8.980	8.980	8.980	8.980	204	-0.08(-0.92%)
Mar 29, 2017	9.064	9.064	9.064	9.064	181	-0.13(-1.37%)
Mar 28, 2017	9.190	9.190	9.190	9.190	187	-0.02(-0.22%)
Mar 27, 2017	9.050	9.210	9.000	9.210	1,696	-0.04(-0.44%)
Mar 24, 2017	9.170	9.860	9.150	9.251	5,163	+0.26(+2.90%)
Mar 23, 2017	8.990	8.990	8.990	8.990	104	+0.12(+1.35%)
Mar 22, 2017	8.870	8.870	8.870	8.870	113	-0.03(-0.34%)
Mar 21, 2017	8.900	9.002	8.900	8.900	602	+0.03(+0.34%)
Mar 20, 2017	8.870	8.870	8.870	8.870	867	-0.17(-1.83%)
Mar 17, 2017	9.150	9.200	8.870	9.035	6,379	-0.16(-1.73%)
Mar 16, 2017	9.580	9.580	9.194	9.194	7,988	-0.41(-4.26%)
Mar 15, 2017	9.604	9.604	9.602	9.602	387	-0.40(-3.98%)
Mar 14, 2017	10.30	10.30	9.945	10.00	3,293	+0.25(+2.56%)
Mar 13, 2017	9.300	9.750	9.040	9.750	5,809	+0.71(+7.85%)
Mar 10, 2017	8.960	9.040	8.945	9.040	1,139	+0.00(+0.00%)
Mar 09, 2017	9.230	9.230	8.820	9.040	2,816	-0.09(-0.99%)
Mar 08, 2017	9.000	9.350	9.000	9.130	5,175	+0.24(+2.70%)
Mar 07, 2017	8.880	9.000	8.681	8.890	3,316	+0.10(+1.14%)
Mar 06, 2017	8.840	8.840	8.700	8.790	3,380	+0.15(+1.74%)
Mar 03, 2017	8.450	8.800	8.450	8.640	2,713	+0.14(+1.64%)
Mar 02, 2017	8.440	8.754	8.280	8.501	4,554	+0.37(+4.56%)
Mar 01, 2017	7.830	8.209	7.830	8.130	4,202	+0.05(+0.62%)
Feb 28, 2017	8.660	8.660	8.012	8.080	8,741	-0.69(-7.87%)
Feb 27, 2017	8.970	8.970	8.692	8.770	6,477	-0.20(-2.23%)
Feb 24, 2017	9.060	9.220	8.840	8.970	1,743	+0.11(+1.24%)
Feb 23, 2017	8.982	8.982	8.860	8.860	443	-0.04(-0.45%)
Feb 21, 2017				8.900	81	-0.02(-0.22%)
Feb 17, 2017		8.920	8.920	8.920	0	-0.10(-1.12%)
Feb 16, 2017	8.500	9.021	8.225	9.021	29,461	+0.03(+0.35%)
Feb 15, 2017	9.390	9.390	8.990	8.990	3,718	-0.68(-7.03%)
Feb 14, 2017	10.00	10.00	9.610	9.670	3,230	-0.23(-2.37%)
Feb 13, 2017	9.990	10.00	9.785	9.905	9,088	-0.08(-0.75%)
Feb 10, 2017	10.64	10.64	9.650	9.980	16,733	-0.67(-6.29%)
Feb 09, 2017	11.66	11.80	10.59	10.65	12,992	-1.05(-9.01%)
Feb 08, 2017	8.640	12.35	8.640	11.71	26,564	+2.71(+30.06%)
Feb 07, 2017	8.430	9.230	8.400	9.000	7,121	+0.50(+5.88%)
Feb 06, 2017	8.500	8.564	8.416	8.500	3,972	+0.00(+0.01%)
Feb 03, 2017	8.520	8.845	8.430	8.499	8,721	-0.26(-2.98%)
Feb 02, 2017	8.500	8.930	8.320	8.760	8,175	+0.06(+0.70%)
Feb 01, 2017	8.670	8.962	8.500	8.699	7,646	-0.09(-1.03%)
Jan 31, 2017	9.070	9.179	8.790	8.790	2,006	-0.42(-4.56%)
Jan 30, 2017	8.890	9.330	8.890	9.210	2,333	+0.28(+3.14%)
Jan 27, 2017	8.930	8.930	8.930	8.930	111	-0.14(-1.54%)
Jan 26, 2017	8.860	9.176	8.860	9.070	3,319	+0.02(+0.28%)
Jan 25, 2017	9.010	9.045	8.800	9.045	4,609	+0.03(+0.28%)
Jan 24, 2017	9.000	9.340	8.694	9.020	4,589	-0.01(-0.11%)
Jan 23, 2017	8.995	9.614	8.995	9.030	6,484	+0.33(+3.79%)
Jan 20, 2017	9.430	9.430	8.530	8.700	9,223	-0.75(-7.94%)
Jan 19, 2017	9.650	9.650	9.400	9.450	6,302	+0.19(+2.08%)
Jan 18, 2017	9.230	9.258	9.230	9.258	1,317	+0.03(+0.30%)
Jan 17, 2017	9.110	9.249	9.110	9.230	1,170	+0.23(+2.56%)
Jan 13, 2017		9.000	9.000	9.000	0	+0.14(+1.60%)
Jan 12, 2017	8.520	8.858	8.520	8.858	2,631	+0.26(+3.00%)
Jan 11, 2017	8.600	8.600	8.589	8.600	886	+0.00(+0.01%)
Jan 10, 2017	8.577	8.600	8.560	8.599	2,337	+0.29(+3.48%)
Jan 09, 2017	8.260	8.500	8.245	8.310	6,140	-0.01(-0.12%)
Jan 06, 2017	8.250	8.320	8.138	8.320	1,273	+0.03(+0.30%)
Jan 05, 2017	8.420	8.420	8.264	8.295	2,025	+0.29(+3.56%)
Jan 04, 2017	7.820	8.400	7.820	8.010	5,198	+0.11(+1.39%)

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