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, 2021 0.2250 0.2350 0.2200 0.2350 21,378 -0.01(-2.08%)
May 27, 2021 0.2400 0.2400 0.2400 250 +0.01(+4.35%)
May 26, 2021 0.2300 0.2300 0.2300 0.2300 5,500 +0.00(+0.00%)
May 25, 2021 0.2300 0.2300 0.2300 0.2300 11,500 +0.01(+4.55%)
May 21, 2021 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 20, 2021 0.2200 0.2200 0.2200 0.2200 2,000 +0.01(+2.33%)
May 19, 2021 0.2050 0.2150 0.2050 0.2150 6,000 +0.01(+2.38%)
May 18, 2021 0.2250 0.2500 0.2050 0.2100 79,872 -0.02(-8.70%)
May 17, 2021 0.2250 0.2400 0.2250 0.2300 21,500 +0.00(+0.00%)
May 14, 2021 0.2250 0.2300 0.2250 0.2300 37,000 +0.00(+0.00%)
May 13, 2021 0.2350 0.2550 0.2300 0.2300 127,200 +0.00(+0.00%)
May 12, 2021 0.2300 0.2300 0.2300 0.2300 22,000 -0.02(-8.00%)
May 11, 2021 0.2500 0.2500 0.2500 0.2500 14,000 +0.00(+0.00%)
May 10, 2021 0.2550 0.2550 0.2500 0.2500 43,500 +0.02(+11.11%)
May 07, 2021 0.2450 0.2450 0.2250 0.2250 13,594 +0.01(+2.27%)
May 06, 2021 0.2300 0.2300 0.2200 0.2200 31,000 -0.02(-8.33%)
May 05, 2021 0.2400 0.2400 0.2400 0.2400 30,000 +0.01(+4.35%)
May 04, 2021 0.2400 0.2400 0.2300 0.2300 14,709 -0.01(-4.17%)
May 03, 2021 0.2500 0.2500 0.2300 0.2400 18,400 +0.01(+2.13%)
Apr 30, 2021 0.2300 0.2650 0.2300 0.2350 77,152 +0.01(+6.82%)
Apr 29, 2021 0.2500 0.2500 0.2150 0.2200 106,850 -0.04(-15.38%)
Apr 28, 2021 0.2600 0.2600 0.2500 0.2600 43,097 +0.01(+4.00%)
Apr 27, 2021 0.2500 0.2500 0.2500 0.2500 2,500 +0.00(+0.00%)
Apr 26, 2021 0.2350 0.2500 0.2350 0.2500 33,500 +0.02(+8.70%)
Apr 23, 2021 0.2350 0.2400 0.2300 0.2300 8,000 +0.00(+0.00%)
Apr 21, 2021 0.2300 0.2300 0.2300 0 -0.01(-6.12%)
Apr 20, 2021 0.2450 0.2450 0.2450 0.2450 25,000 +0.01(+2.08%)
Apr 19, 2021 0.2600 0.2600 0.2350 0.2400 43,547 -0.02(-7.69%)
Apr 16, 2021 0.2600 0.2600 0.2600 0.2600 10,000 -0.01(-1.89%)
Apr 15, 2021 0.2300 0.2650 0.2200 0.2650 65,280 +0.02(+6.00%)
Apr 14, 2021 0.2500 0.2550 0.2500 0.2500 54,400 -0.02(-7.41%)
Apr 13, 2021 0.2700 0.2700 0.2700 0.2700 27,500 +0.00(+0.00%)
Apr 12, 2021 0.2600 0.2700 0.2600 0.2700 36,875 +0.01(+1.89%)
Apr 09, 2021 0.2750 0.2750 0.2650 0.2650 29,523 -0.01(-3.64%)
Apr 08, 2021 0.2750 0.2750 0.2750 444 +0.00(+0.00%)
Apr 07, 2021 0.2700 0.2750 0.2600 0.2750 512,500 +0.01(+3.77%)
Apr 06, 2021 0.2700 0.2700 0.2650 0.2650 78,500 +0.00(+0.00%)
Apr 05, 2021 0.2700 0.2700 0.2600 0.2650 95,779 +0.02(+8.16%)
Apr 01, 2021 0.2450 0.2450 0.2450 0 -0.02(-5.77%)
Mar 31, 2021 0.2600 0.2600 0.2550 0.2600 15,600 +0.00(+0.00%)
Mar 30, 2021 0.2500 0.2600 0.2500 0.2600 10,000 +0.01(+4.00%)
Mar 29, 2021 0.2650 0.2650 0.2250 0.2500 36,000 +0.01(+2.04%)
Mar 26, 2021 0.2500 0.2500 0.2400 0.2450 114,900 -0.02(-7.55%)
Mar 25, 2021 0.2500 0.2700 0.2500 0.2650 30,400 -0.01(-1.85%)
Mar 24, 2021 0.2700 0.2700 0.2700 0.2700 7,050 -0.01(-3.57%)
Mar 23, 2021 0.2700 0.2800 0.2500 0.2800 53,200 +0.01(+3.70%)
Mar 19, 2021 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Mar 18, 2021 0.2800 0.2800 0.2500 0.2800 218,478 -0.02(-6.67%)
Mar 17, 2021 0.3000 0.3000 0.3000 0.3000 1,882 +0.02(+9.09%)
Mar 16, 2021 0.2900 0.2900 0.2550 0.2750 36,640 -0.01(-5.17%)
Mar 15, 2021 0.2900 0.2950 0.2600 0.2900 151,905 +0.01(+5.45%)
Mar 12, 2021 0.2500 0.2900 0.2500 0.2750 49,850 +0.01(+1.85%)
Mar 11, 2021 0.2250 0.2700 0.2250 0.2700 84,364 +0.02(+8.00%)
Mar 10, 2021 0.2500 0.2500 0.2500 0.2500 25,500 -0.01(-3.85%)
Mar 09, 2021 0.2500 0.2700 0.2500 0.2600 14,879 -0.01(-3.70%)
Mar 08, 2021 0.2550 0.2850 0.2550 0.2700 120,496 +0.02(+8.00%)
Mar 05, 2021 0.2400 0.2500 0.1900 0.2500 306,403 +0.02(+8.70%)
Mar 04, 2021 0.2700 0.2700 0.2100 0.2300 436,247 -0.05(-19.30%)
Mar 03, 2021 0.3050 0.3050 0.2850 0.2850 38,747 -0.02(-5.00%)
Mar 02, 2021 0.3000 0.3000 0.2900 0.3000 47,000 +0.01(+3.45%)
Mar 01, 2021 0.2900 0.2900 0.2800 0.2900 85,904 -0.01(-1.69%)
Feb 26, 2021 0.3200 0.3200 0.2800 0.2950 159,481 -0.03(-7.81%)
Feb 25, 2021 0.3450 0.3500 0.3100 0.3200 79,050 -0.03(-8.57%)
Feb 24, 2021 0.2850 0.3750 0.2850 0.3500 763,917 +0.05(+18.64%)
Feb 23, 2021 0.3200 0.3200 0.2800 0.2950 153,850 +0.01(+1.72%)
Feb 22, 2021 0.2600 0.3100 0.2600 0.2900 844,710 +0.03(+13.73%)
Feb 19, 2021 0.2300 0.2600 0.2300 0.2550 342,556 +0.03(+13.33%)
Feb 18, 2021 0.2300 0.2300 0.2200 0.2250 131,550 -0.01(-2.17%)
Feb 17, 2021 0.2250 0.2300 0.2200 0.2300 208,000 +0.01(+4.55%)
Feb 16, 2021 0.2000 0.2200 0.2000 0.2200 202,443 +0.02(+10.00%)
Feb 12, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 11, 2021 0.2000 0.2000 0.2000 359 +0.00(+0.00%)
Feb 10, 2021 0.2000 0.2000 0.2000 0.2000 66,950 +0.01(+2.56%)
Feb 09, 2021 0.1900 0.1950 0.1900 0.1950 69,500 +0.00(+0.00%)
Feb 08, 2021 0.1900 0.2050 0.1900 0.1950 148,300 +0.01(+2.63%)
Feb 05, 2021 0.1950 0.1950 0.1900 0.1900 88,500 -0.01(-2.56%)
Feb 04, 2021 0.1950 0.1950 0.1950 0.1950 1,363 +0.00(+0.00%)
Feb 03, 2021 0.1950 0.1950 0.1950 0.1950 5,000 +0.01(+2.63%)
Feb 02, 2021 0.2000 0.2000 0.1900 0.1900 43,000 -0.01(-2.56%)
Feb 01, 2021 0.2000 0.2100 0.1950 0.1950 51,109 +0.00(+0.00%)
Jan 29, 2021 0.2050 0.2050 0.1950 0.1950 39,335 +0.01(+2.63%)
Jan 28, 2021 0.1950 0.1950 0.1850 0.1900 72,855 -0.01(-2.56%)
Jan 27, 2021 0.1900 0.2000 0.1900 0.1950 237,400 +0.00(+0.00%)
Jan 26, 2021 0.1950 0.2000 0.1950 0.1950 58,981 -0.01(-4.88%)
Jan 25, 2021 0.2050 0.2100 0.2000 0.2050 76,759 +0.00(+0.00%)
Jan 22, 2021 0.2050 0.2050 0.2050 0.2050 140,550 -0.01(-2.38%)
Jan 21, 2021 0.2250 0.2300 0.2100 0.2100 393,370 -0.02(-6.67%)
Jan 20, 2021 0.2300 0.2300 0.2200 0.2250 198,427 +0.00(+0.00%)
Jan 19, 2021 0.2300 0.2300 0.2200 0.2250 168,312 +0.01(+2.27%)
Jan 18, 2021 0.2100 0.2200 0.2100 0.2200 145,200 +0.02(+10.00%)
Jan 15, 2021 0.2000 0.2050 0.1950 0.2000 130,918 +0.01(+2.56%)
Jan 14, 2021 0.2000 0.2050 0.1950 0.1950 175,380 -0.01(-4.88%)
Jan 13, 2021 0.2250 0.2300 0.2050 0.2050 139,700 -0.02(-6.82%)
Jan 12, 2021 0.1900 0.2350 0.1900 0.2200 1,379,514 +0.04(+18.92%)
Jan 11, 2021 0.1750 0.1850 0.1750 0.1850 82,500 +0.02(+12.12%)
Jan 08, 2021 0.1850 0.1850 0.1650 0.1650 172,777 -0.02(-10.81%)
Jan 07, 2021 0.1700 0.1850 0.1600 0.1850 123,800 +0.01(+8.82%)
Jan 06, 2021 0.1800 0.1800 0.1700 0.1700 47,000 -0.01(-5.56%)
Jan 05, 2021 0.1850 0.1850 0.1800 0.1800 77,900 -0.01(-2.70%)
Jan 04, 2021 0.1950 0.1950 0.1800 0.1850 173,206 -0.01(-5.13%)
Dec 31, 2020 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Dec 30, 2020 0.1750 0.1850 0.1750 0.1850 89,357 +0.01(+5.71%)
Dec 29, 2020 0.1750 0.1750 0.1750 0.1750 20,000 +0.01(+6.06%)
Dec 24, 2020 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Dec 22, 2020 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Dec 21, 2020 0.1750 0.1750 0.1750 0.1750 41,500 -0.01(-5.41%)
Dec 18, 2020 0.1750 0.1850 0.1750 0.1850 32,367 +0.00(+0.00%)
Dec 17, 2020 0.1750 0.1850 0.1750 0.1850 77,500 +0.01(+5.71%)
Dec 16, 2020 0.1700 0.1750 0.1700 0.1750 32,000 +0.01(+6.06%)
Dec 15, 2020 0.1850 0.1850 0.1650 0.1650 108,000 -0.01(-5.71%)
Dec 14, 2020 0.1800 0.1900 0.1750 0.1750 87,580 -0.01(-2.78%)
Dec 11, 2020 0.1700 0.1800 0.1700 0.1800 188,400 +0.01(+9.09%)
Dec 10, 2020 0.1650 0.1650 0.1650 0.1650 88,000 +0.01(+3.13%)
Dec 09, 2020 0.1500 0.1600 0.1500 0.1600 80,000 +0.02(+10.34%)
Dec 08, 2020 0.1500 0.1500 0.1450 0.1450 62,580 -0.01(-6.45%)
Dec 07, 2020 0.1500 0.1550 0.1500 0.1550 16,000 +0.01(+3.33%)
Dec 04, 2020 0.1550 0.1600 0.1500 0.1500 180,000 -0.01(-3.23%)
Dec 03, 2020 0.1600 0.1600 0.1500 0.1550 95,200 -0.02(-8.82%)
Nov 30, 2020 0.1700 0.1700 0.1700 0 +0.03(+21.43%)
Nov 27, 2020 0.1450 0.1500 0.1400 0.1400 54,500 -0.01(-6.67%)
Nov 26, 2020 0.1450 0.1500 0.1400 0.1500 110,500 +0.00(+0.00%)
Nov 25, 2020 0.1450 0.1550 0.1450 0.1500 53,000 +0.01(+7.14%)
Nov 24, 2020 0.1600 0.1600 0.1400 0.1400 86,000 -0.02(-12.50%)
Nov 23, 2020 0.1600 0.1600 0.1600 0.1600 11,000 +0.00(+0.00%)
Nov 20, 2020 0.1600 0.1600 0.1600 0.1600 19,500 +0.00(+0.00%)
Nov 19, 2020 0.1550 0.1700 0.1550 0.1600 53,376 -0.01(-5.88%)
Nov 18, 2020 0.1600 0.1700 0.1600 0.1700 158,835 +0.01(+6.25%)
Nov 17, 2020 0.1450 0.1600 0.1450 0.1600 139,050 +0.01(+3.23%)
Nov 16, 2020 0.1500 0.1600 0.1500 0.1550 165,900 +0.01(+6.90%)
Nov 13, 2020 0.1450 0.1450 0.1350 0.1450 47,571 +0.00(+3.57%)
Nov 12, 2020 0.1300 0.1400 0.1300 0.1400 20,500 +0.01(+7.69%)
Nov 11, 2020 0.1300 0.1300 0.1300 0.1300 3,080 +0.00(+0.00%)
Nov 10, 2020 0.1300 0.1300 0.1300 0.1300 275,200 -0.01(-7.14%)
Nov 09, 2020 0.1400 0.1400 0.1300 0.1400 46,000 -0.01(-6.67%)
Nov 06, 2020 0.1450 0.1500 0.1450 0.1500 12,500 +0.00(+0.00%)
Nov 05, 2020 0.1400 0.1500 0.1400 0.1500 20,500 +0.01(+3.45%)
Nov 04, 2020 0.1550 0.1550 0.1400 0.1450 231,500 -0.01(-6.45%)
Nov 02, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Oct 30, 2020 0.1700 0.1700 0.1500 0.1550 179,629 +0.00(+0.00%)
Oct 29, 2020 0.1600 0.1600 0.1550 0.1550 33,075 -0.01(-3.13%)
Oct 28, 2020 0.1600 0.1600 0.1500 0.1600 239,500 +0.01(+3.23%)
Oct 27, 2020 0.1550 0.1550 0.1550 0.1550 10,499 +0.00(+0.00%)
Oct 26, 2020 0.1450 0.1550 0.1450 0.1550 19,500 +0.01(+3.33%)
Oct 23, 2020 0.1500 0.1500 0.1400 0.1500 161,000 -0.01(-3.23%)
Oct 22, 2020 0.1500 0.1800 0.1500 0.1550 116,023 +0.01(+6.90%)
Oct 21, 2020 0.1300 0.1450 0.1250 0.1450 529,539 +0.02(+16.00%)
Oct 20, 2020 0.1150 0.1300 0.1100 0.1250 1,594,791 +0.01(+8.70%)
Oct 19, 2020 0.1150 0.1150 0.1150 0.1150 90,000 +0.01(+4.55%)
Oct 15, 2020 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Oct 13, 2020 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Oct 09, 2020 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Oct 08, 2020 0.1050 0.1050 0.1000 0.1000 22,500 -0.01(-9.09%)
Oct 07, 2020 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+4.76%)
Oct 06, 2020 0.1100 0.1100 0.1000 0.1050 72,500 -0.01(-8.70%)
Oct 02, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 01, 2020 0.1150 0.1150 0.1150 0.1150 15,000 -0.00(-4.17%)
Sep 29, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Sep 25, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 24, 2020 0.1100 0.1100 0.1100 0.1100 8,000 -0.01(-4.35%)
Sep 23, 2020 0.1150 0.1150 0.1150 0.1150 2,500 +0.00(+0.00%)
Sep 18, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Sep 16, 2020 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Sep 15, 2020 0.1150 0.1150 0.1150 0.1150 21,050 +0.00(+0.00%)
Sep 14, 2020 0.1150 0.1150 0.1150 0.1150 39,000 -0.00(-4.17%)
Sep 11, 2020 0.1200 0.1200 0.1200 0.1200 30,000 +0.00(+0.00%)
Sep 10, 2020 0.1200 0.1200 0.1200 0.1200 30,000 +0.00(+4.35%)
Sep 08, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Sep 04, 2020 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Sep 03, 2020 0.1300 0.1300 0.1300 2 +0.00(+0.00%)
Aug 31, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 28, 2020 0.1300 0.1300 0.1300 0.1300 8,000 +0.01(+8.33%)
Aug 25, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 24, 2020 0.1200 0.1200 0.1200 0.1200 32,000 +0.00(+0.00%)
Aug 20, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 19, 2020 0.1200 0.1200 0.1200 0.1200 44,500 +0.00(+0.00%)
Aug 14, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 13, 2020 0.1200 0.1200 0.1200 0.1200 150,000 +0.01(+9.09%)
Aug 11, 2020 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Aug 10, 2020 0.1150 0.1150 0.1150 0.1150 20,000 +0.00(+0.00%)
Aug 07, 2020 0.1150 0.1150 0.1050 0.1150 87,000 +0.01(+9.52%)
Aug 06, 2020 0.1200 0.1200 0.1050 0.1050 252,500 -0.01(-8.70%)
Aug 05, 2020 0.1200 0.1200 0.1100 0.1150 51,000 -0.01(-8.00%)
Aug 04, 2020 0.1300 0.1300 0.1200 0.1250 107,409 +0.00(+0.00%)
Jul 31, 2020 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Jul 30, 2020 0.1200 0.1400 0.1150 0.1400 131,000 +0.02(+16.67%)
Jul 28, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 27, 2020 0.1250 0.1250 0.1200 0.1200 58,000 -0.02(-11.11%)
Jul 24, 2020 0.1300 0.1350 0.1300 0.1350 43,500 +0.00(+0.00%)
Jul 22, 2020 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Jul 21, 2020 0.1100 0.1300 0.1100 0.1200 56,500 +0.02(+20.00%)
Jul 17, 2020 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jul 16, 2020 0.1100 0.1100 0.1100 0.1100 13,750 +0.01(+4.76%)
Jul 08, 2020 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jul 07, 2020 0.1100 0.1100 0.1100 0.1100 20,000 +0.00(+0.00%)
Jul 03, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 02, 2020 0.1150 0.1150 0.1100 0.1100 8,400 +0.00(+0.00%)
Jun 30, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 29, 2020 0.1150 0.1150 0.1050 0.1100 60,100 -0.01(-8.33%)
Jun 26, 2020 0.1200 0.1200 0.1200 0.1200 4,083 +0.00(+0.00%)
Jun 25, 2020 0.1200 0.1200 0.1200 0.1200 3,700 +0.00(+0.00%)
Jun 24, 2020 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+4.35%)
Jun 22, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jun 17, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 12, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 10, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 09, 2020 0.1200 0.1200 0.1200 0.1200 86,000 +0.00(+0.00%)
Jun 08, 2020 0.1200 0.1200 0.1200 0.1200 28,000 +0.00(+0.00%)
Jun 05, 2020 0.1200 0.1200 0.1200 0.1200 33,300 +0.00(+0.00%)
Jun 03, 2020 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Jun 02, 2020 0.1300 0.1300 0.1300 0.1300 2,500 +0.01(+4.00%)
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.