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

(CSE: ACOG )

9.360 UNCHANGED

Official Closing Price Updated: 2:21 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	9.360			9.360	0	+1.16(+14.15%)
Nov 26, 2024	8.020	8.200	8.020	8.200	400	+0.22(+2.76%)
Nov 25, 2024	7.970	7.980	7.970	7.980	200	+0.00(+0.00%)
Nov 22, 2024	8.060	8.060	7.980	7.980	9,850	-0.07(-0.87%)
Nov 21, 2024	8.010	8.060	8.000	8.050	3,500	+0.05(+0.63%)
Nov 20, 2024	8.000	8.000	8.000	8.000	11,414	+0.00(+0.00%)
Nov 19, 2024	8.000	8.000	8.000	8.000	202	-0.11(-1.36%)
Nov 18, 2024	8.110	8.110	8.110	8.110	100	+0.06(+0.75%)
Nov 14, 2024	8.050			8.050	100	+0.00(+0.00%)
Nov 13, 2024	8.100	8.100	8.000	8.050	8,915	+0.05(+0.63%)
Nov 12, 2024	10.00	10.00	7.750	8.000	3,920	-2.00(-20.00%)
Nov 11, 2024	10.60	11.50	10.00	10.00	7,000	-1.40(-12.28%)
Nov 08, 2024	10.80	11.40	10.80	11.40	960	+0.80(+7.55%)
Nov 07, 2024	10.00	10.60	9.750	10.60	4,585	+0.60(+6.00%)
Nov 06, 2024	12.50	13.00	10.00	10.00	21,707	+9.52(+1983.33%)
Nov 04, 2024	0.4800			0.4800	1	-0.06(-11.11%)
Nov 01, 2024	0.5500	0.5600	0.5200	0.5400	77,704	-0.01(-1.82%)
Oct 31, 2024	0.5300	0.5550	0.5200	0.5500	15,553	+0.03(+5.77%)
Oct 30, 2024	0.5400	0.5400	0.5200	0.5200	38,570	-0.01(-1.89%)
Oct 29, 2024	0.5600	0.5600	0.5200	0.5300	14,700	-0.01(-1.85%)
Oct 28, 2024	0.5800	0.5800	0.5300	0.5400	53,290	+0.00(+0.00%)
Oct 25, 2024	0.5400	0.5400	0.5400	0.5400	550	-0.03(-5.26%)
Oct 24, 2024	0.5800	0.6200	0.5500	0.5700	89,100	+0.03(+5.56%)
Oct 23, 2024	0.5500	0.5600	0.5400	0.5400	38,500	+0.00(+0.00%)
Oct 22, 2024	0.5300	0.5400	0.5250	0.5400	54,000	+0.00(+0.00%)
Oct 21, 2024	0.5900	0.6000	0.5300	0.5400	38,476	-0.06(-10.00%)
Oct 18, 2024	0.5400	0.6500	0.5200	0.6000	82,222	+0.08(+15.38%)
Oct 17, 2024	0.5000	0.5400	0.5000	0.5200	15,020	+0.02(+4.00%)
Oct 16, 2024	0.5200	0.5200	0.5000	0.5000	24,106	-0.03(-5.66%)
Oct 15, 2024	0.5100	0.5400	0.5000	0.5300	110,200	-0.01(-1.85%)
Oct 11, 2024				0.5400	0	+0.02(+3.85%)
Oct 10, 2024	0.5400	0.5400	0.5200	0.5200	13,420	+0.00(+0.00%)
Oct 09, 2024	0.5400	0.5400	0.5200	0.5200	6,465	-0.02(-3.70%)
Oct 08, 2024	0.5400	0.5400	0.5400	0.5400	7,154	+0.00(+0.00%)
Oct 07, 2024	0.5400	0.5500	0.5400	0.5400	14,058	+0.01(+1.89%)
Oct 04, 2024	0.5400	0.5400	0.5300	0.5300	2,000	+0.02(+3.92%)
Oct 03, 2024	0.5300	0.5500	0.5100	0.5100	59,002	-0.04(-7.27%)
Oct 02, 2024	0.5500	0.5550	0.5500	0.5500	3,500	+0.02(+3.77%)
Sep 30, 2024	0.5300			0.5300	0	-0.13(-19.70%)
Sep 27, 2024	0.5300	0.6600	0.5300	0.6600	190,691	+0.13(+24.53%)
Sep 26, 2024	0.4800	0.5800	0.4800	0.5300	189,300	+0.04(+7.07%)
Sep 25, 2024	0.5600	0.5600	0.4800	0.4950	210,967	-0.06(-10.00%)
Sep 24, 2024	0.5700	0.6000	0.5500	0.5500	62,600	-0.02(-3.51%)
Sep 23, 2024	0.5200	0.5700	0.5200	0.5700	29,891	+0.01(+1.79%)
Sep 20, 2024	0.5200	0.5650	0.5000	0.5600	42,115	+0.04(+7.69%)
Sep 19, 2024	0.5250	0.5400	0.5100	0.5200	11,720	+0.01(+1.96%)
Sep 18, 2024	0.5500	0.5500	0.5100	0.5100	24,170	-0.02(-3.77%)
Sep 17, 2024	0.5300	0.5400	0.5200	0.5300	21,450	-0.02(-3.64%)
Sep 16, 2024	0.5200	0.5500	0.5200	0.5500	8,533	+0.01(+1.85%)
Sep 13, 2024	0.5800	0.5800	0.5100	0.5400	117,350	-0.01(-1.82%)
Sep 12, 2024	0.5700	0.5900	0.5500	0.5500	15,814	+0.03(+5.77%)
Sep 11, 2024	0.5400	0.5500	0.5200	0.5200	45,600	-0.05(-8.77%)
Sep 10, 2024	0.5400	0.5700	0.5400	0.5700	91,315	+0.03(+5.56%)
Sep 09, 2024	0.5400	0.5400	0.5400	0.5400	500	-0.02(-3.57%)
Sep 06, 2024	0.5600	0.6000	0.5600	0.5600	32,500	-0.02(-3.45%)
Sep 05, 2024	0.5800	0.5800	0.5800	0.5800	500	+0.05(+9.43%)
Sep 04, 2024	0.5800	0.5800	0.5300	0.5300	56,450	-0.06(-10.17%)

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

(CSE: ACOG )

Historical Prices