Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Acacia Communica (NQ: ACIA )

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 (%)
Oct 31, 2016 72.71 74.39 69.52 69.69 2,120,121 -1.55(-2.18%)
Oct 28, 2016 71.86 75.89 67.61 71.24 3,976,775 -2.42(-3.29%)
Oct 27, 2016 87.50 88.66 72.20 73.66 8,533,843 -13.87(-15.85%)
Oct 26, 2016 85.72 89.98 85.10 87.53 1,313,768 +1.03(+1.19%)
Oct 25, 2016 90.80 90.90 86.01 86.50 1,616,124 -4.77(-5.23%)
Oct 24, 2016 85.30 91.50 84.05 91.27 2,158,072 +6.48(+7.64%)
Oct 21, 2016 85.00 86.89 82.68 84.79 1,800,961 -0.65(-0.76%)
Oct 20, 2016 88.00 88.37 85.20 85.44 1,467,208 -2.93(-3.32%)
Oct 19, 2016 90.37 92.29 88.21 88.37 1,156,000 -2.47(-2.72%)
Oct 18, 2016 93.00 94.00 89.51 90.84 1,418,859 -1.00(-1.09%)
Oct 17, 2016 92.00 93.66 89.73 91.84 1,395,435 -0.17(-0.18%)
Oct 14, 2016 93.76 96.21 89.00 92.01 4,381,391 -1.91(-2.03%)
Oct 13, 2016 87.30 94.94 87.00 93.92 3,218,089 +5.46(+6.17%)
Oct 12, 2016 90.75 93.95 88.05 88.46 1,892,071 -1.73(-1.92%)
Oct 11, 2016 93.88 96.35 89.62 90.19 3,266,940 -2.31(-2.50%)
Oct 10, 2016 100.75 101.65 92.00 92.50 5,502,919 -7.50(-7.50%)
Oct 07, 2016 102.95 104.80 99.50 100.00 7,600,590 -9.42(-8.61%)
Oct 06, 2016 111.97 113.30 109.00 109.42 1,152,148 -4.12(-3.63%)
Oct 05, 2016 110.23 116.50 108.76 113.54 3,891,961 +11.54(+11.31%)
Oct 04, 2016 98.04 105.90 98.04 102.00 2,656,926 +2.50(+2.51%)
Oct 03, 2016 103.17 104.00 98.10 99.50 1,013,838 -3.78(-3.66%)
Sep 30, 2016 103.80 106.45 102.40 103.28 1,340,977 +0.30(+0.29%)
Sep 29, 2016 104.24 106.97 102.05 102.98 1,878,141 -0.49(-0.47%)
Sep 28, 2016 104.90 107.30 99.99 103.47 1,798,747 -1.43(-1.36%)
Sep 27, 2016 108.96 110.26 103.00 104.90 2,203,673 -2.22(-2.07%)
Sep 26, 2016 110.00 111.38 106.50 107.12 3,284,500 -12.22(-10.24%)
Sep 23, 2016 116.50 121.86 114.75 119.34 1,661,158 +2.65(+2.27%)
Sep 22, 2016 119.25 121.00 115.01 116.69 1,889,272 -1.80(-1.52%)
Sep 21, 2016 111.49 119.81 108.56 118.49 1,735,015 +9.21(+8.43%)
Sep 20, 2016 116.05 117.00 107.50 109.28 1,614,968 -4.98(-4.36%)
Sep 19, 2016 116.69 117.90 113.85 114.26 1,121,468 +1.44(+1.28%)
Sep 16, 2016 104.96 113.49 104.75 112.82 2,273,085 +6.86(+6.47%)
Sep 15, 2016 106.01 107.80 104.25 105.96 1,317,472 +0.90(+0.86%)
Sep 14, 2016 108.50 110.91 104.50 105.06 1,445,305 -1.24(-1.17%)
Sep 13, 2016 110.00 110.00 104.04 106.30 2,074,758 -6.19(-5.50%)
Sep 12, 2016 103.26 112.50 103.01 112.49 2,238,943 +6.08(+5.71%)
Sep 09, 2016 117.89 121.94 103.20 106.41 3,802,875 -11.48(-9.74%)
Sep 08, 2016 119.00 121.26 116.00 117.89 1,077,007 -2.31(-1.92%)
Sep 07, 2016 125.00 128.73 118.01 120.20 2,044,288 -3.24(-2.62%)
Sep 06, 2016 115.20 127.20 114.66 123.44 3,501,967 +10.30(+9.10%)
Sep 02, 2016 112.64 113.14 113.14 113.14 1,201,600 +1.04(+0.93%)
Sep 01, 2016 113.83 114.00 110.83 112.10 683,800 +0.45(+0.40%)
Aug 31, 2016 114.89 115.51 110.50 111.65 1,079,165 -2.92(-2.55%)
Aug 30, 2016 114.50 116.85 112.39 114.57 1,751,806 +1.07(+0.94%)
Aug 29, 2016 107.41 115.48 107.25 113.50 2,853,828 +5.64(+5.23%)
Aug 26, 2016 101.66 109.47 100.31 107.86 2,585,523 +6.71(+6.63%)
Aug 25, 2016 100.59 105.73 100.28 101.15 1,114,129 -0.80(-0.78%)
Aug 24, 2016 107.69 110.31 101.45 101.95 2,607,833 -8.94(-8.06%)
Aug 23, 2016 120.00 120.00 110.50 110.89 1,663,259 -6.70(-5.70%)
Aug 22, 2016 113.78 119.19 113.35 117.59 1,343,309 +2.81(+2.45%)
Aug 19, 2016 115.00 119.39 111.31 114.78 1,400,297 -3.08(-2.61%)
Aug 18, 2016 118.00 124.90 114.05 117.86 3,428,845 +2.57(+2.23%)
Aug 17, 2016 101.16 115.48 101.10 115.29 2,578,650 +13.12(+12.84%)
Aug 16, 2016 99.68 106.54 97.02 102.17 2,238,921 -0.16(-0.16%)
Aug 15, 2016 103.23 109.36 99.33 102.33 3,889,977 +6.66(+6.96%)
Aug 12, 2016 83.50 98.75 83.00 95.67 5,134,847 +27.97(+41.31%)
Aug 11, 2016 71.63 73.50 67.51 67.70 1,852,184 -1.50(-2.17%)
Aug 10, 2016 68.39 70.43 67.55 69.20 1,113,649 +2.17(+3.24%)
Aug 09, 2016 65.50 68.10 64.51 67.03 544,844 +2.62(+4.07%)
Aug 08, 2016 64.84 65.87 63.56 64.41 320,985 +0.41(+0.64%)
Aug 05, 2016 65.24 65.24 63.00 64.00 417,918 -0.49(-0.76%)
Aug 04, 2016 61.76 64.67 60.75 64.49 519,388 +3.49(+5.72%)
Aug 03, 2016 60.58 62.19 58.88 61.00 506,691 +0.21(+0.35%)
Aug 02, 2016 65.00 65.38 59.79 60.79 733,801 -3.18(-4.97%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.