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

Acorn International (NY: ATV )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 31, 2016 7.750 8.209 7.630 7.830 12,578 +0.21(+2.76%)
Aug 30, 2016 7.800 7.990 7.400 7.620 9,791 -0.26(-3.30%)
Aug 29, 2016 7.870 8.000 7.770 7.880 13,730 -0.05(-0.63%)
Aug 26, 2016 7.750 8.250 7.680 7.930 17,242 +0.34(+4.48%)
Aug 25, 2016 7.490 7.829 7.490 7.590 18,956 -0.05(-0.65%)
Aug 24, 2016 7.650 7.892 7.315 7.640 11,011 -0.06(-0.78%)
Aug 23, 2016 8.030 8.330 7.210 7.700 43,759 -0.47(-5.75%)
Aug 22, 2016 8.070 8.761 7.525 8.170 41,566 +0.04(+0.49%)
Aug 19, 2016 7.500 8.872 7.338 8.130 78,579 +0.35(+4.50%)
Aug 18, 2016 6.820 7.780 6.820 7.780 83,369 +0.97(+14.28%)
Aug 17, 2016 6.490 6.880 6.270 6.808 51,232 +0.61(+9.81%)
Aug 16, 2016 5.790 6.728 5.790 6.200 33,062 +0.26(+4.38%)
Aug 15, 2016 5.893 5.970 5.830 5.940 13,051 +0.08(+1.37%)
Aug 12, 2016 6.100 6.200 5.818 5.860 9,985 -0.08(-1.35%)
Aug 11, 2016 5.737 5.980 5.737 5.940 20,036 +0.20(+3.48%)
Aug 10, 2016 5.740 5.810 5.740 5.740 1,618 +0.17(+3.05%)
Aug 09, 2016 5.960 6.000 5.570 5.570 12,899 -0.33(-5.59%)
Aug 08, 2016 5.890 6.000 5.850 5.900 12,917 +0.00(+0.00%)
Aug 05, 2016 5.840 6.079 5.840 5.900 16,214 +0.02(+0.34%)
Aug 04, 2016 5.930 5.943 5.830 5.880 12,671 -0.10(-1.67%)
Aug 03, 2016 6.020 6.115 5.930 5.980 4,155 -0.08(-1.32%)
Aug 02, 2016 6.190 6.190 5.990 6.060 11,451 -0.04(-0.67%)
Aug 01, 2016 6.240 6.240 5.925 6.101 4,550 -0.12(-1.92%)
Jul 29, 2016 6.070 6.220 5.840 6.220 14,232 +0.11(+1.80%)
Jul 28, 2016 5.930 6.179 5.930 6.110 15,104 +0.13(+2.17%)
Jul 27, 2016 5.750 5.990 5.670 5.980 17,601 +0.12(+2.05%)
Jul 26, 2016 6.090 6.190 5.618 5.860 129,464 -0.14(-2.33%)
Jul 25, 2016 6.100 6.215 5.830 6.000 73,607 +0.12(+2.03%)
Jul 22, 2016 5.820 6.509 5.820 5.881 64,817 +0.08(+1.39%)
Jul 21, 2016 5.917 6.770 5.700 5.800 141,142 -0.01(-0.17%)
Jul 20, 2016 6.050 6.050 5.780 5.810 10,189 -0.12(-2.02%)
Jul 19, 2016 5.990 6.060 5.830 5.930 4,524 -0.06(-1.00%)
Jul 18, 2016 6.290 6.290 5.870 5.990 16,917 +0.02(+0.34%)
Jul 15, 2016 6.350 6.350 5.871 5.970 2,581 -0.18(-2.93%)
Jul 14, 2016 6.090 6.460 6.090 6.150 7,232 +0.28(+4.77%)
Jul 13, 2016 6.230 6.250 5.812 5.870 8,354 -0.22(-3.61%)
Jul 12, 2016 6.150 6.530 6.000 6.090 24,323 -0.42(-6.45%)
Jul 11, 2016 6.930 7.270 6.310 6.510 40,132 +0.01(+0.15%)
Jul 08, 2016 6.010 6.620 5.910 6.500 33,594 +0.59(+9.98%)
Jul 07, 2016 5.460 6.180 5.420 5.910 26,525 +0.57(+10.67%)
Jul 06, 2016 5.330 5.430 5.250 5.340 10,122 +0.11(+2.10%)
Jul 05, 2016 5.340 5.440 5.200 5.230 5,176 -0.02(-0.38%)
Jul 01, 2016 5.380 5.250 5.250 5.250 9,000 -0.06(-1.13%)
Jun 30, 2016 5.450 5.450 5.310 5.310 3,863 +0.13(+2.51%)
Jun 29, 2016 5.440 5.670 5.160 5.180 5,580 -0.29(-5.30%)
Jun 28, 2016 5.400 5.600 5.150 5.470 13,003 +0.17(+3.21%)
Jun 27, 2016 5.330 5.600 5.200 5.300 6,221 -0.10(-1.85%)
Jun 24, 2016 5.300 5.480 5.200 5.400 2,990 -0.08(-1.46%)
Jun 23, 2016 5.660 5.870 5.300 5.480 10,490 -0.15(-2.66%)
Jun 22, 2016 5.510 5.830 5.490 5.630 3,875 +0.08(+1.44%)
Jun 21, 2016 5.690 5.828 5.550 5.550 9,605 -0.39(-6.57%)
Jun 20, 2016 5.850 5.966 5.850 5.940 1,058 +0.09(+1.54%)
Jun 17, 2016 5.780 5.930 5.770 5.850 1,607 +0.08(+1.39%)
Jun 16, 2016 5.900 6.091 5.700 5.770 10,395 +0.06(+1.05%)
Jun 15, 2016 5.750 5.900 5.644 5.710 8,541 -0.08(-1.38%)
Jun 14, 2016 5.900 6.030 5.680 5.790 14,046 -0.04(-0.69%)
Jun 13, 2016 6.000 6.400 5.710 5.830 6,388 -0.17(-2.83%)
Jun 10, 2016 6.130 6.130 6.000 6.000 4,144 -0.17(-2.76%)
Jun 09, 2016 6.004 6.260 6.000 6.170 7,959 -0.03(-0.48%)
Jun 08, 2016 6.730 6.730 6.179 6.200 32,569 -0.30(-4.62%)
Jun 07, 2016 5.670 7.300 5.610 6.500 75,994 +0.78(+13.64%)
Jun 06, 2016 5.710 6.200 5.710 5.720 5,688 +0.01(+0.18%)
Jun 03, 2016 5.820 5.820 5.600 5.710 5,276 -0.17(-2.89%)
Jun 02, 2016 5.520 5.890 5.420 5.880 5,329 +0.42(+7.69%)
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.