Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aac Acoustic Tec ADR (OP: AACAY )

3.110 -0.001 (-0.03%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 23, 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 (%)
Dec 29, 2017 178.74 178.74 178.74 0 -3.63(-1.99%)
Dec 28, 2017 184.50 184.50 180.46 182.37 1,087 +6.67(+3.79%)
Dec 27, 2017 179.21 179.21 174.75 175.70 1,593 -8.29(-4.51%)
Dec 26, 2017 183.00 184.00 181.45 183.99 2,838 +0.91(+0.49%)
Dec 22, 2017 180.56 184.24 180.56 183.09 1,010 -0.07(-0.04%)
Dec 21, 2017 178.90 184.28 178.90 183.16 1,798 +4.17(+2.33%)
Dec 20, 2017 177.50 179.49 177.50 178.99 1,785 -0.16(-0.09%)
Dec 19, 2017 179.42 180.51 178.08 179.15 1,513 +3.30(+1.88%)
Dec 18, 2017 175.66 176.83 175.05 175.84 571 -2.79(-1.56%)
Dec 15, 2017 178.35 178.64 178.35 178.64 1,398 -2.65(-1.46%)
Dec 14, 2017 181.29 181.29 178.88 181.29 2,551 -5.47(-2.93%)
Dec 13, 2017 186.76 186.76 186.76 186.76 716 -3.46(-1.82%)
Dec 12, 2017 189.89 190.22 189.28 190.22 1,844 -5.66(-2.89%)
Dec 11, 2017 196.82 195.35 195.88 2,223 +3.78(+1.97%)
Dec 08, 2017 192.00 192.55 192.00 192.09 1,631 +8.59(+4.68%)
Dec 07, 2017 183.50 183.79 183.50 183.50 1,354 +4.94(+2.77%)
Dec 06, 2017 178.89 178.89 178.56 178.56 1,088 -11.96(-6.28%)
Dec 05, 2017 190.52 190.52 190.52 190.52 849 -6.30(-3.20%)
Dec 04, 2017 196.82 196.82 196.82 196.82 678 +0.55(+0.28%)
Dec 01, 2017 197.09 197.09 195.44 196.27 1,341 -7.24(-3.56%)
Nov 30, 2017 203.36 203.51 203.36 203.51 3,289 -9.70(-4.55%)
Nov 29, 2017 214.28 214.94 211.31 213.21 1,677 -11.47(-5.11%)
Nov 28, 2017 220.14 224.68 220.03 224.68 818 +12.43(+5.86%)
Nov 27, 2017 213.70 213.70 212.00 212.25 2,197 -5.95(-2.73%)
Nov 24, 2017 218.20 218.20 218.20 218.20 856 -8.43(-3.72%)
Nov 22, 2017 227.19 227.19 226.63 226.63 1,297 -1.83(-0.80%)
Nov 21, 2017 230.16 231.00 228.46 228.46 702 +4.46(+1.99%)
Nov 20, 2017 224.00 224.00 224.00 224.00 720 +2.74(+1.24%)
Nov 17, 2017 222.42 222.42 221.26 221.26 2,697 -2.24(-1.00%)
Nov 16, 2017 223.47 223.50 223.47 223.50 5,456 +5.65(+2.59%)
Nov 15, 2017 217.85 219.00 217.85 217.85 682 -7.63(-3.38%)
Nov 14, 2017 224.81 226.00 224.37 225.48 1,442 -7.29(-3.13%)
Nov 13, 2017 230.00 234.26 230.00 232.77 1,531 +14.92(+6.85%)
Nov 10, 2017 217.85 217.85 217.85 217.85 776 +9.60(+4.61%)
Nov 09, 2017 208.47 208.47 208.25 208.25 784 +3.29(+1.61%)
Nov 08, 2017 204.91 204.96 204.64 204.96 1,246 +4.46(+2.22%)
Nov 07, 2017 200.32 200.50 200.32 200.50 1,013 +2.57(+1.30%)
Nov 06, 2017 196.25 197.93 196.25 197.93 1,034 +16.93(+9.35%)
Nov 03, 2017 181.75 181.75 179.79 181.00 1,457 -1.35(-0.74%)
Nov 02, 2017 183.50 183.75 182.35 182.35 1,285 -4.54(-2.43%)
Nov 01, 2017 184.84 186.89 184.84 186.89 2,138 +3.07(+1.67%)
Oct 31, 2017 183.06 183.82 182.25 183.82 4,111 +2.59(+1.43%)
Oct 30, 2017 182.31 182.31 181.22 181.22 794 +2.94(+1.65%)
Oct 27, 2017 177.50 178.28 177.50 178.28 868 +4.53(+2.61%)
Oct 26, 2017 175.75 175.75 173.75 173.75 752 +1.22(+0.71%)
Oct 25, 2017 174.61 174.67 172.53 172.53 1,628 -4.47(-2.53%)
Oct 24, 2017 177.35 177.41 177.00 177.00 2,279 -2.81(-1.56%)
Oct 23, 2017 180.00 180.00 179.81 179.81 771 +4.91(+2.81%)
Oct 19, 2017 174.90 174.90 174.90 413 -5.89(-3.26%)
Oct 18, 2017 180.31 180.79 179.67 180.79 942 -6.86(-3.66%)
Oct 17, 2017 187.65 187.65 187.65 187.65 514 +5.13(+2.81%)
Oct 16, 2017 182.62 182.62 182.52 182.52 791 +2.19(+1.21%)
Oct 13, 2017 180.43 180.43 179.98 180.33 1,353 +7.13(+4.12%)
Oct 12, 2017 173.25 173.25 173.20 173.20 870 +0.15(+0.09%)
Oct 11, 2017 173.05 173.05 173.05 173.05 1,009 +0.05(+0.03%)
Oct 10, 2017 173.00 173.00 173.00 173.00 811 -0.50(-0.29%)
Oct 06, 2017 173.50 173.50 173.50 420 -3.80(-2.14%)
Oct 05, 2017 175.87 177.30 175.87 177.30 728 +3.49(+2.01%)
Oct 04, 2017 174.00 174.00 173.25 173.81 1,105 +0.02(+0.01%)
Oct 03, 2017 173.21 173.79 173.21 173.79 998 +2.79(+1.63%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.