Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ackroo Inc (TSV: AKR )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 12:51 PM EDT, May 29, 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 (%)
May 31, 2016 0.1750 0.1850 0.1700 0.1850 35,500 -0.01(-2.63%)
May 27, 2016 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
May 26, 2016 0.1850 0.1950 0.1650 0.1950 36,500 -0.01(-2.50%)
May 25, 2016 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
May 20, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 19, 2016 0.2050 0.2050 0.2000 0.2000 10,000 +0.00(+0.00%)
May 18, 2016 0.2000 0.2000 0.2000 0.2000 10,000 -0.01(-6.98%)
May 17, 2016 0.2150 0.2150 0.2150 0.2150 28,000 +0.01(+2.38%)
May 16, 2016 0.2150 0.2150 0.1900 0.2100 57,220 -0.01(-2.33%)
May 13, 2016 0.2000 0.2150 0.1900 0.2150 32,000 +0.01(+4.88%)
May 12, 2016 0.1750 0.2300 0.1750 0.2050 177,628 +0.01(+7.89%)
May 09, 2016 0.1900 0.1900 0.1900 12 +0.01(+5.56%)
May 06, 2016 0.1800 0.1800 0.1800 0.1800 45,470 -0.02(-10.00%)
May 04, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 03, 2016 0.2000 0.2000 0.2000 0.2000 9,500 +0.00(+0.00%)
May 02, 2016 0.1850 0.2000 0.1850 0.2000 34,927 +0.02(+8.11%)
Apr 29, 2016 0.1700 0.1850 0.1700 0.1850 77,095 +0.00(+0.00%)
Apr 28, 2016 0.1800 0.1850 0.1800 0.1850 45,100 +0.00(+0.00%)
Apr 27, 2016 0.1900 0.1900 0.1850 0.1850 101,000 -0.02(-9.76%)
Apr 25, 2016 0.2050 0.2050 0.2050 0 -0.01(-4.65%)
Apr 22, 2016 0.2000 0.2150 0.2000 0.2150 99,319 +0.01(+7.50%)
Apr 21, 2016 0.2000 0.2000 0.2000 0.2000 25,000 +0.01(+2.56%)
Apr 20, 2016 0.1950 0.1950 0.1950 0.1950 10,000 +0.00(+0.00%)
Apr 19, 2016 0.1950 0.2000 0.1950 0.1950 42,000 +0.00(+0.00%)
Apr 18, 2016 0.1950 0.1950 0.1950 0.1950 30,711 +0.00(+0.00%)
Apr 15, 2016 0.1950 0.1950 0.1950 0.1950 10,000 +0.00(+0.00%)
Apr 14, 2016 0.1900 0.1950 0.1800 0.1950 30,300 +0.01(+5.41%)
Apr 13, 2016 0.1900 0.1950 0.1850 0.1850 53,325 -0.02(-7.50%)
Apr 12, 2016 0.1900 0.2000 0.1900 0.2000 26,000 +0.00(+0.00%)
Apr 11, 2016 0.1900 0.2000 0.1900 0.2000 23,875 -0.01(-4.76%)
Apr 07, 2016 0.2100 0.2100 0.2100 480 -0.01(-4.55%)
Apr 06, 2016 0.2150 0.2200 0.2150 0.2200 3,500 +0.01(+2.33%)
Apr 05, 2016 0.2050 0.2150 0.1950 0.2150 139,502 -0.01(-2.27%)
Apr 04, 2016 0.2200 0.2200 0.2150 0.2200 18,000 +0.00(+0.00%)
Apr 01, 2016 0.2200 0.2200 0.2200 0.2200 1,000 +0.02(+10.00%)
Mar 31, 2016 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+5.26%)
Mar 30, 2016 0.2050 0.2050 0.1900 0.1900 55,110 -0.03(-13.64%)
Mar 29, 2016 0.2200 0.2200 0.2200 0.2200 16,000 +0.02(+10.00%)
Mar 28, 2016 0.2050 0.2100 0.2000 0.2000 28,250 -0.00(-2.44%)
Mar 24, 2016 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Mar 23, 2016 0.1900 0.2000 0.1900 0.2000 37,500 +0.01(+5.26%)
Mar 22, 2016 0.1900 0.1900 0.1900 0.1900 30,200 -0.03(-13.64%)
Mar 18, 2016 0.2200 0.2200 0.2200 404 +0.01(+4.76%)
Mar 17, 2016 0.2100 0.2250 0.2050 0.2100 57,900 -0.02(-8.70%)
Mar 16, 2016 0.2300 0.2300 0.2200 0.2300 41,000 -0.01(-4.17%)
Mar 15, 2016 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Mar 14, 2016 0.2400 0.2400 0.2400 0.2400 27,000 +0.01(+6.67%)
Mar 11, 2016 0.2000 0.2250 0.2000 0.2250 49,345 +0.02(+12.50%)
Mar 08, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 07, 2016 0.2000 0.2200 0.2000 0.2000 6,200 +0.02(+8.11%)
Mar 04, 2016 0.1900 0.1900 0.1850 0.1850 20,000 -0.04(-15.91%)
Mar 01, 2016 0.2200 0.2200 0.2200 0 +0.03(+15.79%)
Feb 29, 2016 0.1900 0.1900 0.1900 0.1900 13,781 -0.01(-2.56%)
Feb 26, 2016 0.2000 0.2250 0.1900 0.1950 8,000 -0.04(-17.02%)
Feb 24, 2016 0.2350 0.2350 0.2350 0 +0.01(+6.82%)
Feb 22, 2016 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Feb 19, 2016 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Feb 18, 2016 0.2100 0.2100 0.2100 0.2100 500 +0.00(+0.00%)
Feb 17, 2016 0.2200 0.2200 0.2100 0.2100 29,108 +0.01(+5.00%)
Feb 09, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 08, 2016 0.2000 0.2000 0.2000 0.2000 7,500 -0.03(-13.04%)
Feb 05, 2016 0.2300 0.2300 0.2300 0.2300 1,000 +0.00(+0.00%)
Feb 04, 2016 0.2300 0.2300 0.2300 0.2300 4,000 +0.00(+0.00%)
Feb 02, 2016 0.2300 0.2300 0.2300 0 +0.03(+12.20%)
Feb 01, 2016 0.2000 0.2300 0.2000 0.2050 3,842 +0.00(+2.50%)
Jan 29, 2016 0.2050 0.2050 0.2000 0.2000 21,000 -0.03(-13.04%)
Jan 27, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 26, 2016 0.2300 0.2300 0.2200 0.2300 14,500 +0.03(+15.00%)
Jan 22, 2016 0.2000 0.2000 0.2000 0 -0.02(-11.11%)
Jan 20, 2016 0.2250 0.2250 0.2250 0 +0.02(+9.76%)
Jan 15, 2016 0.2050 0.2050 0.2050 0 -0.03(-12.77%)
Jan 11, 2016 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Jan 08, 2016 0.2400 0.2400 0.2400 0.2400 7,000 +0.01(+4.35%)
Jan 07, 2016 0.2400 0.2400 0.2300 0.2300 12,500 -0.02(-8.00%)
Jan 06, 2016 0.2400 0.2500 0.2400 0.2500 13,400 +0.01(+4.17%)
Jan 05, 2016 0.2400 0.2500 0.2400 0.2400 32,000 +0.00(+0.00%)
Dec 31, 2015 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
Dec 30, 2015 0.2300 0.2300 0.2200 0.2250 8,025 -0.01(-2.17%)
Dec 29, 2015 0.2300 0.2300 0.2300 0.2300 9,876 -0.00(-2.13%)
Dec 24, 2015 0.2350 0.2350 0.2350 0 +0.01(+4.44%)
Dec 23, 2015 0.2500 0.2500 0.2250 0.2250 32,560 -0.02(-10.00%)
Dec 22, 2015 0.2300 0.2800 0.2300 0.2500 365,600 +0.02(+11.11%)
Dec 21, 2015 0.2100 0.2250 0.2100 0.2250 20,400 +0.02(+12.50%)
Dec 18, 2015 0.2000 0.2050 0.1950 0.2000 54,000 +0.00(+0.00%)
Dec 17, 2015 0.2000 0.2100 0.2000 0.2000 93,800 +0.00(+0.00%)
Dec 16, 2015 0.1900 0.2000 0.1800 0.2000 118,000 +0.01(+5.26%)
Dec 15, 2015 0.1900 0.1900 0.1900 0.1900 40,500 +0.00(+0.00%)
Dec 14, 2015 0.1800 0.1900 0.1800 0.1900 2,000 +0.02(+11.76%)
Dec 11, 2015 0.1600 0.1700 0.1600 0.1700 26,616 +0.01(+6.25%)
Dec 10, 2015 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-5.88%)
Dec 09, 2015 0.1700 0.1700 0.1600 0.1700 9,000 +0.01(+6.25%)
Dec 08, 2015 0.1650 0.1650 0.1600 0.1600 12,000 -0.01(-5.88%)
Dec 07, 2015 0.1700 0.1700 0.1700 0.1700 5,604 +0.00(+0.00%)
Dec 04, 2015 0.1600 0.1700 0.1600 0.1700 1,000 +0.00(+0.00%)
Dec 03, 2015 0.1650 0.1700 0.1650 0.1700 21,300 +0.01(+3.03%)
Dec 02, 2015 0.1750 0.1750 0.1650 0.1650 8,700 -0.01(-8.33%)
Dec 01, 2015 0.1800 0.1900 0.0800 0.1800 106,723 +0.00(+0.00%)
Nov 30, 2015 0.1800 0.1800 0.1800 0.1800 1,500 -0.01(-2.70%)
Nov 27, 2015 0.1850 0.1850 0.1850 0.1850 6,000 -0.02(-7.50%)
Nov 26, 2015 0.2000 0.2000 0.2000 0.2000 20,500 +0.00(+0.00%)
Nov 25, 2015 0.1900 0.2000 0.1900 0.2000 30,100 +0.02(+11.11%)
Nov 24, 2015 0.1750 0.1900 0.1750 0.1800 8,680 -0.01(-5.26%)
Nov 20, 2015 0.1900 0.1900 0.1900 0.1900 37,800 -0.01(-5.00%)
Nov 19, 2015 0.2000 0.2000 0.2000 0.2000 1,032 +0.01(+5.26%)
Nov 18, 2015 0.2000 0.2000 0.1900 0.1900 27,000 +0.00(+0.00%)
Nov 16, 2015 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Nov 13, 2015 0.1900 0.1950 0.1850 0.1950 30,400 -0.01(-2.50%)
Nov 12, 2015 0.2000 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Nov 11, 2015 0.1900 0.1950 0.1900 0.1900 31,050 +0.01(+2.70%)
Nov 10, 2015 0.2100 0.2100 0.1850 0.1850 25,221 -0.03(-13.95%)
Nov 09, 2015 0.2050 0.2150 0.1900 0.2150 12,500 +0.01(+2.38%)
Nov 06, 2015 0.2150 0.2150 0.2100 0.2100 10,000 +0.00(+0.00%)
Nov 05, 2015 0.2100 0.2100 0.2050 0.2100 20,300 -0.02(-8.70%)
Nov 04, 2015 0.2250 0.2300 0.2100 0.2300 35,580 -0.00(-2.13%)
Nov 03, 2015 0.2550 0.2550 0.2350 0.2350 17,005 -0.01(-2.08%)
Nov 02, 2015 0.2200 0.2400 0.2200 0.2400 29,801 +0.02(+9.09%)
Oct 30, 2015 0.2150 0.2200 0.2150 0.2200 73,500 +0.01(+2.33%)
Oct 29, 2015 0.2450 0.2450 0.2050 0.2150 46,300 +0.01(+4.88%)
Oct 28, 2015 0.2050 0.2050 0.2050 0.2050 10,000 -0.01(-4.65%)
Oct 27, 2015 0.2200 0.2200 0.2000 0.2150 33,725 +0.01(+2.38%)
Oct 26, 2015 0.2200 0.2250 0.2100 0.2100 42,501 -0.02(-10.64%)
Oct 23, 2015 0.2400 0.2400 0.2350 0.2350 5,125 +0.00(+0.00%)
Oct 22, 2015 0.2450 0.2450 0.2350 0.2350 30,430 +0.00(+0.00%)
Oct 21, 2015 0.2450 0.2450 0.2350 0.2350 19,166 -0.01(-4.08%)
Oct 19, 2015 0.2450 0.2450 0.2450 0 +0.02(+8.89%)
Oct 16, 2015 0.2200 0.2250 0.2200 0.2250 74,300 +0.01(+4.65%)
Oct 15, 2015 0.2000 0.2150 0.2000 0.2150 158,133 +0.02(+10.26%)
Oct 13, 2015 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Oct 09, 2015 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Oct 08, 2015 0.2000 0.2000 0.1750 0.1750 26,000 +0.00(+0.00%)
Oct 07, 2015 0.1900 0.1900 0.1750 0.1750 20,050 -0.03(-12.50%)
Oct 06, 2015 0.2000 0.2000 0.2000 0.2000 46,000 +0.00(+0.00%)
Oct 02, 2015 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Oct 01, 2015 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
Sep 30, 2015 0.1900 0.2100 0.1900 0.2100 8,000 -0.02(-8.70%)
Sep 29, 2015 0.2300 0.2300 0.2000 0.2300 22,502 +0.03(+15.00%)
Sep 28, 2015 0.2200 0.2200 0.2000 0.2000 19,000 +0.00(+0.00%)
Sep 25, 2015 0.2050 0.2050 0.2000 0.2000 7,000 +0.00(+0.00%)
Sep 23, 2015 0.2000 0.2000 0.2000 4 -0.06(-23.08%)
Sep 21, 2015 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 18, 2015 0.2250 0.2600 0.2050 0.2600 76,100 +0.04(+18.18%)
Sep 17, 2015 0.2200 0.2200 0.2200 0.2200 31,150 +0.00(+0.00%)
Sep 16, 2015 0.2500 0.2550 0.2200 0.2200 13,950 -0.03(-12.00%)
Sep 15, 2015 0.2500 0.2500 0.2500 0.2500 4,000 +0.00(+0.00%)
Sep 14, 2015 0.2500 0.2500 0.2500 0.2500 10,000 -0.01(-1.96%)
Sep 11, 2015 0.2650 0.2650 0.2500 0.2550 42,000 +0.00(+0.00%)
Sep 10, 2015 0.2550 0.2550 0.2550 0.2550 10,150 -0.01(-3.77%)
Sep 09, 2015 0.2650 0.2650 0.2650 0.2650 39,332 +0.01(+3.92%)
Sep 08, 2015 0.2550 0.2550 0.2550 0.2550 6,000 +0.01(+2.00%)
Sep 04, 2015 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Sep 03, 2015 0.2700 0.2750 0.2600 0.2700 55,500 -0.01(-5.26%)
Sep 02, 2015 0.2950 0.2950 0.2600 0.2850 124,116 +0.02(+9.62%)
Sep 01, 2015 0.2600 0.2600 0.2600 0.2600 1,000 -0.04(-13.33%)
Aug 31, 2015 0.3000 0.3100 0.3000 0.3000 4,900 -0.01(-3.23%)
Aug 28, 2015 0.3100 0.3100 0.3100 0.3100 6,500 +0.01(+3.33%)
Aug 27, 2015 0.3000 0.3000 0.3000 0.3000 750 -0.01(-3.23%)
Aug 26, 2015 0.3100 0.3100 0.3100 0.3100 3,500 +0.02(+6.90%)
Aug 25, 2015 0.2900 0.3000 0.2900 0.2900 15,800 -0.03(-7.94%)
Aug 24, 2015 0.2800 0.3200 0.2800 0.3150 47,205 +0.00(+0.00%)
Aug 21, 2015 0.3150 0.3350 0.3150 0.3150 6,000 +0.03(+12.50%)
Aug 20, 2015 0.3250 0.3250 0.2800 0.2800 56,650 -0.05(-15.15%)
Aug 19, 2015 0.3350 0.3350 0.3100 0.3300 26,450 +0.03(+10.00%)
Aug 18, 2015 0.3200 0.3200 0.3000 0.3000 19,150 -0.02(-6.25%)
Aug 17, 2015 0.3300 0.3400 0.3200 0.3200 15,270 +0.02(+6.67%)
Aug 14, 2015 0.3050 0.3050 0.3000 0.3000 15,000 +0.00(+0.00%)
Aug 13, 2015 0.3200 0.3200 0.3000 0.3000 41,000 -0.06(-16.67%)
Aug 12, 2015 0.3150 0.3600 0.3050 0.3600 40,350 +0.04(+14.29%)
Aug 11, 2015 0.3400 0.3400 0.3150 0.3150 10,690 -0.03(-7.35%)
Aug 10, 2015 0.3550 0.3550 0.3400 0.3400 6,000 -0.02(-5.56%)
Aug 07, 2015 0.3300 0.3600 0.3050 0.3600 53,626 +0.03(+9.09%)
Aug 06, 2015 0.3600 0.3650 0.3300 0.3300 35,340 -0.01(-2.94%)
Aug 05, 2015 0.3300 0.3400 0.3300 0.3400 18,400 +0.01(+3.03%)
Aug 04, 2015 0.3300 0.3300 0.3300 0.3300 10,000 -0.01(-2.94%)
Jul 31, 2015 0.3400 0.3400 0.3400 0 -0.05(-12.82%)
Jul 29, 2015 0.3900 0.3900 0.3900 0 +0.06(+18.18%)
Jul 28, 2015 0.3300 0.3300 0.3300 0.3300 20,000 -0.01(-4.35%)
Jul 27, 2015 0.3450 0.3450 0.3450 0.3450 76,700 +0.00(+0.00%)
Jul 24, 2015 0.3500 0.3500 0.3450 0.3450 21,500 -0.04(-10.39%)
Jul 23, 2015 0.3500 0.3850 0.3500 0.3850 12,500 +0.04(+10.00%)
Jul 22, 2015 0.3800 0.3800 0.3500 0.3500 35,500 -0.03(-6.67%)
Jul 21, 2015 0.3850 0.3900 0.3750 0.3750 16,790 -0.02(-3.85%)
Jul 20, 2015 0.3900 0.3900 0.3900 0.3900 5,100 +0.01(+1.30%)
Jul 17, 2015 0.4000 0.4000 0.3850 0.3850 7,000 +0.00(+0.00%)
Jul 16, 2015 0.3900 0.4000 0.3850 0.3850 39,250 +0.00(+0.00%)
Jul 15, 2015 0.3900 0.3900 0.3850 0.3850 27,679 -0.01(-1.28%)
Jul 14, 2015 0.3900 0.3900 0.3900 0.3900 11,000 +0.02(+4.00%)
Jul 13, 2015 0.3900 0.3900 0.3700 0.3750 26,500 -0.02(-3.85%)
Jul 10, 2015 0.3750 0.3900 0.3500 0.3900 43,750 +0.04(+11.43%)
Jul 09, 2015 0.3600 0.3900 0.3500 0.3500 23,400 +0.00(+0.00%)
Jul 08, 2015 0.3450 0.3500 0.3450 0.3500 145,273 +0.01(+1.45%)
Jul 07, 2015 0.3400 0.3450 0.3400 0.3450 37,250 -0.02(-4.17%)
Jul 06, 2015 0.3500 0.3600 0.3500 0.3600 24,500 +0.01(+2.86%)
Jul 03, 2015 0.3550 0.3550 0.3500 0.3500 23,200 +0.00(+0.00%)
Jul 02, 2015 0.3600 0.3600 0.3500 0.3500 17,000 -0.01(-1.41%)
Jun 29, 2015 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Jun 26, 2015 0.3600 0.3600 0.3500 0.3550 32,320 -0.01(-1.39%)
Jun 25, 2015 0.3850 0.3850 0.3600 0.3600 20,000 -0.03(-6.49%)
Jun 24, 2015 0.3850 0.3850 0.3850 0.3850 14,701 +0.01(+1.32%)
Jun 23, 2015 0.3950 0.4000 0.3800 0.3800 23,900 -0.01(-2.56%)
Jun 22, 2015 0.3500 0.3900 0.3500 0.3900 19,000 +0.00(+0.00%)
Jun 19, 2015 0.3900 0.3900 0.3900 0.3900 5,100 +0.00(+0.00%)
Jun 18, 2015 0.3950 0.3950 0.3900 0.3900 50,650 +0.02(+4.00%)
Jun 17, 2015 0.3400 0.3750 0.3300 0.3750 119,800 +0.02(+4.17%)
Jun 16, 2015 0.3600 0.3700 0.3500 0.3600 79,100 +0.01(+1.41%)
Jun 15, 2015 0.3700 0.3950 0.3500 0.3550 117,274 -0.02(-4.05%)
Jun 12, 2015 0.3700 0.3700 0.3650 0.3700 32,900 -0.02(-5.13%)
Jun 11, 2015 0.3900 0.3900 0.3900 0.3900 9,500 +0.00(+0.00%)
Jun 10, 2015 0.3700 0.3900 0.3700 0.3900 65,850 -0.01(-2.50%)
Jun 09, 2015 0.4200 0.4200 0.3200 0.4000 311,440 -0.03(-6.98%)
Jun 08, 2015 0.4200 0.4350 0.4000 0.4300 57,100 +0.01(+2.38%)
Jun 05, 2015 0.4200 0.4200 0.4200 0.4200 1,132 -0.01(-2.33%)
Jun 04, 2015 0.4400 0.4400 0.4200 0.4300 88,575 -0.01(-2.27%)
Jun 03, 2015 0.5000 0.5000 0.4300 0.4400 131,135 -0.08(-15.38%)
Jun 02, 2015 0.5500 0.5500 0.5200 0.5200 66,441 -0.02(-3.70%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.