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

(NY: ACAQ )

2.550 UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 19, 2023 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 (%)
Oct 19, 2023 2.550 0 -6.16(-70.72%)
Oct 18, 2023 8.420 10.00 7.840 8.710 72,586 -0.03(-0.40%)
Oct 17, 2023 9.500 9.690 7.800 8.745 43,527 -1.01(-10.31%)
Oct 16, 2023 9.400 9.950 8.000 9.750 32,958 +0.35(+3.72%)
Oct 13, 2023 9.100 9.890 8.950 9.400 19,466 +0.15(+1.62%)
Oct 12, 2023 9.540 10.18 8.660 9.250 35,712 -0.48(-4.93%)
Oct 11, 2023 7.900 11.40 7.690 9.730 719,558 +3.43(+54.44%)
Oct 10, 2023 5.920 6.449 5.540 6.300 89,092 +0.33(+5.52%)
Oct 09, 2023 7.000 7.310 5.600 5.971 54,194 -0.65(-9.81%)
Oct 06, 2023 6.310 8.500 5.900 6.620 347,300 +0.90(+15.73%)
Oct 05, 2023 5.000 8.490 4.280 5.720 212,581 +0.67(+13.27%)
Oct 04, 2023 5.580 5.800 4.710 5.050 17,475 -0.53(-9.50%)
Oct 03, 2023 5.550 5.990 5.200 5.580 38,325 +0.05(+0.90%)
Oct 02, 2023 9.690 10.00 4.910 5.530 162,240 -1.93(-25.87%)
Sep 29, 2023 9.580 11.15 7.250 7.460 83,492 -2.10(-21.97%)
Sep 28, 2023 10.01 10.09 9.510 9.560 11,551 +0.18(+1.92%)
Sep 27, 2023 10.99 11.92 8.720 9.380 37,470 -1.32(-12.34%)
Sep 26, 2023 10.10 11.25 10.05 10.70 23,332 +0.80(+8.08%)
Sep 25, 2023 10.72 10.04 9.900 9.900 49,366 -1.10(-10.00%)
Sep 22, 2023 11.36 11.36 10.90 11.00 56,254 -0.38(-3.30%)
Sep 21, 2023 11.30 11.50 11.25 11.38 68,754 +0.21(+1.84%)
Sep 20, 2023 11.78 11.78 11.10 11.17 274,985 -0.35(-3.04%)
Sep 19, 2023 11.17 12.80 10.94 11.52 25,764 +0.61(+5.59%)
Sep 18, 2023 11.03 11.50 10.91 10.91 5,288 -0.17(-1.53%)
Sep 15, 2023 11.09 11.52 11.08 11.08 103,436 +0.18(+1.65%)
Sep 14, 2023 11.26 11.56 10.90 10.90 15,583 -0.27(-2.42%)
Sep 13, 2023 11.17 11.17 11.17 11.17 395 +0.07(+0.63%)
Sep 12, 2023 11.10 11.10 11.10 11.10 25,001 +0.10(+0.91%)
Sep 11, 2023 10.92 11.00 10.84 11.00 2,993 +0.07(+0.69%)
Sep 08, 2023 11.10 11.15 10.85 10.93 54,220 -0.30(-2.72%)
Sep 07, 2023 11.00 11.23 11.00 11.23 655 +0.22(+2.00%)
Sep 06, 2023 10.84 11.04 10.84 11.01 1,706 -0.18(-1.61%)
Sep 05, 2023 11.00 11.19 11.00 11.19 798 +0.19(+1.73%)
Aug 31, 2023 11.00 24 -0.50(-4.35%)
Aug 29, 2023 11.50 5 -0.08(-0.69%)
Aug 25, 2023 11.58 2 +0.28(+2.48%)
Aug 24, 2023 11.30 11.30 11.30 11.30 220 +0.29(+2.63%)
Aug 23, 2023 10.90 11.24 10.90 11.01 2,578 -0.29(-2.57%)
Aug 22, 2023 11.50 11.75 11.16 11.30 5,821 -0.30(-2.59%)
Aug 17, 2023 11.60 91 +0.30(+2.65%)
Aug 16, 2023 11.30 11.30 11.30 11.30 123 +0.26(+2.36%)
Aug 15, 2023 11.58 11.60 11.04 11.04 1,604 -0.77(-6.52%)
Aug 11, 2023 11.81 1,190 +0.60(+5.35%)
Aug 09, 2023 11.21 121 +0.21(+1.91%)
Aug 08, 2023 10.94 11.00 10.94 11.00 708 +0.16(+1.48%)
Aug 07, 2023 10.84 10.84 10.84 10.84 497 -0.25(-2.25%)
Aug 04, 2023 11.01 11.55 11.01 11.09 1,664 -0.28(-2.46%)
Aug 02, 2023 11.37 52 +0.32(+2.90%)
Aug 01, 2023 11.36 11.36 11.05 11.05 478 -0.22(-1.95%)
Jul 31, 2023 11.05 11.34 11.01 11.27 4,514 +0.23(+2.08%)
Jul 28, 2023 11.00 11.40 10.95 11.04 1,637 -0.03(-0.27%)
Jul 27, 2023 10.97 11.11 10.93 11.07 4,688 +0.00(+0.00%)
Jul 26, 2023 10.98 11.20 10.95 11.07 3,246 -0.12(-1.07%)
Jul 25, 2023 10.94 11.58 10.93 11.19 7,567 -0.24(-2.10%)
Jul 24, 2023 11.00 11.60 10.90 11.43 2,176 +0.60(+5.54%)
Jul 21, 2023 10.83 10.83 10.83 10.83 287 -0.07(-0.64%)
Jul 20, 2023 11.02 11.05 10.82 10.90 10,906 -0.28(-2.50%)
Jul 19, 2023 10.90 11.47 10.90 11.18 3,439 -0.17(-1.50%)
Jul 18, 2023 10.90 11.98 10.80 11.35 4,429 +0.55(+5.09%)
Jul 17, 2023 10.80 10.80 10.80 10.80 2,288 +0.00(+0.00%)
Jul 14, 2023 10.80 10.80 10.80 10.80 609 -0.06(-0.55%)
Jul 13, 2023 10.86 10.86 10.86 10.86 380 +0.00(+0.00%)
Jul 12, 2023 10.86 10.86 10.86 10.86 600 +0.12(+1.12%)
Jul 11, 2023 10.73 10.74 10.73 10.74 213 -0.18(-1.65%)
Jul 07, 2023 10.92 210 +0.07(+0.65%)
Jul 06, 2023 10.85 10.85 10.85 10.85 319 -0.02(-0.18%)
Jul 05, 2023 10.87 10.87 10.87 10.87 100 +0.02(+0.18%)
Jul 03, 2023 10.85 10.85 10.85 10.85 302 +0.02(+0.18%)
Jun 30, 2023 10.83 10.83 10.83 10.83 308 +0.01(+0.09%)
Jun 29, 2023 10.82 10.82 10.82 10.82 600 +0.03(+0.28%)
Jun 28, 2023 10.93 10.93 10.72 10.79 926 +0.00(+0.00%)
Jun 27, 2023 10.79 10.79 10.79 10.79 314 +0.09(+0.84%)
Jun 20, 2023 10.70 2 -0.08(-0.74%)
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.