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 Res-Acacia (NQ: ACTG )

5.550 -0.020 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30, 2005 6.288 6.351 6.098 6.324 122,698 +0.05(+0.72%)
Nov 29, 2005 6.035 6.279 6.008 6.279 63,243 +0.15(+2.51%)
Nov 28, 2005 6.053 6.233 6.035 6.125 36,193 -0.05(-0.73%)
Nov 25, 2005 6.062 6.215 6.062 6.170 10,731 +0.01(+0.15%)
Nov 23, 2005 6.279 6.279 6.134 6.161 78,419 -0.07(-1.16%)
Nov 22, 2005 6.161 6.270 6.080 6.233 168,592 +0.08(+1.32%)
Nov 21, 2005 5.782 6.161 5.782 6.152 115,097 +0.24(+4.13%)
Nov 18, 2005 5.709 5.917 5.709 5.908 34,539 +0.12(+2.03%)
Nov 17, 2005 5.728 5.791 5.655 5.791 14,334 +0.09(+1.58%)
Nov 16, 2005 5.673 5.709 5.655 5.700 11,057 +0.04(+0.64%)
Nov 15, 2005 5.800 5.809 5.601 5.664 37,041 -0.13(-2.18%)
Nov 14, 2005 5.836 5.917 5.791 5.791 42,949 -0.07(-1.23%)
Nov 11, 2005 5.881 6.017 5.827 5.863 24,600 -0.03(-0.46%)
Nov 10, 2005 6.008 6.008 5.827 5.890 99,616 -0.14(-2.40%)
Nov 09, 2005 6.143 6.143 5.782 6.035 108,612 -0.06(-1.04%)
Nov 08, 2005 5.944 6.143 5.926 6.098 237,647 +0.15(+2.58%)
Nov 07, 2005 5.700 5.944 5.691 5.944 145,526 +0.16(+2.81%)
Nov 04, 2005 5.556 5.782 5.556 5.782 86,755 +0.22(+3.90%)
Nov 03, 2005 5.375 5.673 5.375 5.565 170,006 +0.17(+3.18%)
Nov 02, 2005 5.330 5.466 5.330 5.393 90,469 +0.07(+1.36%)
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.