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

Ata Creativity Global ADR (NQ: AACG )

1.005 -0.015 (-1.47%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.000 1.005 0.9409 1.005 94,074 -0.02(-1.47%)
Nov 26, 2024 1.020 1.020 0.9803 1.020 15,026 +0.00(+0.00%)
Nov 25, 2024 1.000 1.020 0.9703 1.020 56,447 +0.00(+0.00%)
Nov 22, 2024 1.000 1.020 0.9801 1.020 51,023 +0.01(+0.99%)
Nov 21, 2024 1.000 1.020 0.9900 1.010 33,371 -0.01(-0.98%)
Nov 20, 2024 1.020 1.020 0.9692 1.020 37,740 +0.00(+0.00%)
Nov 19, 2024 1.020 1.020 0.9998 1.020 27,545 -0.00(-0.13%)
Nov 18, 2024 1.010 1.030 0.9909 1.021 18,357 +0.01(+1.12%)
Nov 15, 2024 1.000 1.020 0.9654 1.010 30,316 -0.01(-0.98%)
Nov 14, 2024 1.030 1.030 1.005 1.020 20,199 -0.01(-1.07%)
Nov 13, 2024 0.9800 1.040 0.9835 1.031 26,013 +0.00(+0.10%)
Nov 12, 2024 1.030 1.040 0.9867 1.030 27,349 +0.00(+0.00%)
Nov 11, 2024 1.040 1.050 1.019 1.030 35,396 -0.01(-0.96%)
Nov 08, 2024 1.010 1.060 0.9506 1.040 94,817 -0.01(-0.95%)
Nov 07, 2024 1.020 1.050 1.000 1.050 27,822 +0.03(+2.44%)
Nov 06, 2024 1.020 1.030 1.000 1.025 38,436 -0.01(-0.49%)
Nov 05, 2024 1.040 1.040 1.000 1.030 34,610 -0.01(-0.96%)
Nov 04, 2024 1.000 1.040 0.9200 1.040 64,840 +0.03(+2.97%)
Nov 01, 2024 0.9200 1.060 0.9080 1.010 218,783 +0.08(+8.32%)
Oct 31, 2024 0.9588 0.9700 0.9249 0.9324 18,192 -0.03(-2.87%)
Oct 30, 2024 0.9700 1.000 0.9400 0.9600 29,661 -0.01(-1.08%)
Oct 29, 2024 0.9700 1.000 0.9248 0.9705 183,464 -0.03(-3.43%)
Oct 28, 2024 1.000 1.010 0.9600 1.005 68,065 -0.01(-0.50%)
Oct 25, 2024 1.000 1.010 0.9925 1.010 34,863 +0.00(+0.00%)
Oct 24, 2024 1.000 1.010 0.9000 1.010 70,350 +0.01(+0.50%)
Oct 23, 2024 1.010 1.010 0.9700 1.005 48,973 +0.00(+0.50%)
Oct 22, 2024 1.000 1.010 0.9602 1.000 56,450 +0.01(+1.40%)
Oct 21, 2024 1.000 1.000 0.9501 0.9862 23,263 -0.02(-1.87%)
Oct 18, 2024 1.000 1.010 0.9800 1.005 37,105 +0.00(+0.50%)
Oct 17, 2024 1.010 1.030 0.9499 1.000 66,559 -0.01(-0.99%)
Oct 16, 2024 1.000 1.090 0.9720 1.010 134,315 +0.01(+1.00%)
Oct 15, 2024 1.000 1.010 0.9864 1.000 56,176 +0.00(+0.01%)
Oct 14, 2024 0.9400 1.020 0.9400 0.9999 147,030 +0.06(+6.33%)
Oct 11, 2024 0.8600 0.9500 0.8570 0.9404 110,716 +0.03(+3.63%)
Oct 10, 2024 0.9100 0.9100 0.8501 0.9075 43,219 -0.00(-0.27%)
Oct 09, 2024 0.8700 0.9100 0.8203 0.9100 41,636 +0.04(+4.69%)
Oct 08, 2024 0.8100 0.8700 0.8100 0.8692 17,649 +0.02(+2.48%)
Oct 07, 2024 0.8800 0.8800 0.8051 0.8482 36,577 -0.01(-0.80%)
Oct 04, 2024 0.9200 0.9200 0.8325 0.8550 25,062 -0.03(-2.84%)
Oct 03, 2024 0.9000 0.9200 0.8560 0.8800 46,745 -0.02(-1.73%)
Oct 02, 2024 0.8495 0.9000 0.8004 0.8955 58,765 +0.11(+14.03%)
Oct 01, 2024 0.7866 0.8500 0.7753 0.7853 105,384 +0.02(+1.95%)
Sep 30, 2024 0.7302 0.7902 0.7302 0.7703 35,362 +0.04(+5.49%)
Sep 27, 2024 0.7499 0.7499 0.7103 0.7302 26,100 +0.01(+1.08%)
Sep 26, 2024 0.7300 0.7697 0.7100 0.7224 23,863 -0.01(-1.03%)
Sep 25, 2024 0.6762 0.7769 0.6520 0.7299 61,928 +0.05(+7.40%)
Sep 24, 2024 0.6250 0.7309 0.6250 0.6796 99,137 +0.05(+7.46%)
Sep 23, 2024 0.5270 0.6500 0.5270 0.6324 191,366 +0.12(+23.93%)
Sep 20, 2024 0.5300 0.5312 0.5100 0.5103 8,017 -0.02(-3.72%)
Sep 19, 2024 0.5300 0.5454 0.5100 0.5300 60,816 +0.01(+2.18%)
Sep 18, 2024 0.5000 0.5330 0.5000 0.5187 11,112 -0.02(-2.90%)
Sep 17, 2024 0.5000 0.5344 0.5000 0.5342 13,511 +0.03(+6.31%)
Sep 16, 2024 0.5300 0.5300 0.5013 0.5025 25,043 -0.03(-5.19%)
Sep 13, 2024 0.5100 0.5345 0.5100 0.5300 34,401 +0.02(+3.76%)
Sep 12, 2024 0.5817 0.5998 0.5013 0.5108 138,358 -0.11(-18.34%)
Sep 11, 2024 0.5600 0.6299 0.5401 0.6255 192,898 +0.06(+11.52%)
Sep 10, 2024 0.5400 0.6034 0.5400 0.5609 4,095 +0.02(+3.87%)
Sep 09, 2024 0.5793 0.5793 0.5300 0.5400 21,515 -0.00(-0.46%)
Sep 06, 2024 0.6000 0.6000 0.5425 0.5425 8,170 -0.05(-8.05%)
Sep 05, 2024 0.6010 0.6070 0.5900 0.5900 5,003 -0.01(-1.01%)
Sep 04, 2024 0.5800 0.6090 0.5700 0.5960 4,774 +0.02(+2.94%)
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.