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

Acxiom Cp (NQ: ACXM )

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 (%)
Nov 30, 2009 11.62 11.62 11.36 11.54 487,672 -0.13(-1.11%)
Nov 27, 2009 11.54 11.88 11.53 11.67 199,585 -0.21(-1.77%)
Nov 25, 2009 12.01 12.17 11.86 11.88 175,688 -0.10(-0.83%)
Nov 24, 2009 12.23 12.33 11.88 11.98 357,111 -0.21(-1.72%)
Nov 23, 2009 12.04 12.42 12.03 12.19 374,820 +0.20(+1.67%)
Nov 20, 2009 11.89 12.00 11.74 11.99 352,937 +0.02(+0.17%)
Nov 19, 2009 12.20 12.20 11.82 11.97 337,108 -0.27(-2.21%)
Nov 18, 2009 12.33 12.43 12.07 12.24 271,546 -0.08(-0.65%)
Nov 17, 2009 12.35 12.41 12.18 12.32 293,986 -0.17(-1.36%)
Nov 16, 2009 12.15 12.67 12.09 12.49 571,393 +0.40(+3.31%)
Nov 13, 2009 11.94 12.22 11.75 12.09 760,743 +0.31(+2.63%)
Nov 12, 2009 12.10 12.30 11.74 11.78 360,248 -0.31(-2.56%)
Nov 11, 2009 12.17 12.18 11.97 12.09 384,539 +0.04(+0.33%)
Nov 10, 2009 12.12 12.17 11.98 12.05 487,233 -0.09(-0.74%)
Nov 09, 2009 11.91 12.15 11.76 12.14 385,173 +0.32(+2.71%)
Nov 06, 2009 11.71 11.94 11.58 11.82 401,168 +0.06(+0.51%)
Nov 05, 2009 11.66 11.93 11.59 11.76 733,499 +0.27(+2.35%)
Nov 04, 2009 11.46 11.90 11.35 11.49 934,143 +0.03(+0.26%)
Nov 03, 2009 11.42 11.58 11.28 11.46 901,771 -0.05(-0.43%)
Nov 02, 2009 11.49 11.82 11.28 11.51 863,900 +0.03(+0.26%)
Oct 30, 2009 11.13 11.64 11.13 11.48 1,517,397 +0.22(+1.95%)
Oct 29, 2009 10.00 11.36 10.00 11.26 2,340,332 +1.61(+16.68%)
Oct 28, 2009 9.870 10.00 9.580 9.650 794,480 -0.20(-2.03%)
Oct 27, 2009 9.730 9.970 9.730 9.850 502,269 +0.18(+1.86%)
Oct 26, 2009 9.660 9.850 9.580 9.670 467,088 +0.04(+0.42%)
Oct 23, 2009 9.660 10.00 9.605 9.630 733,866 -0.31(-3.12%)
Oct 22, 2009 9.800 9.970 9.670 9.940 285,566 +0.09(+0.91%)
Oct 21, 2009 9.920 10.23 9.840 9.850 649,825 -0.08(-0.81%)
Oct 20, 2009 9.920 10.07 9.840 9.930 372,464 -0.06(-0.60%)
Oct 19, 2009 10.00 10.05 9.900 9.990 286,782 +0.05(+0.50%)
Oct 16, 2009 9.880 10.03 9.830 9.940 415,168 +0.00(+0.00%)
Oct 15, 2009 9.680 9.970 9.610 9.940 410,148 +0.18(+1.84%)
Oct 14, 2009 9.680 9.770 9.530 9.760 525,571 +0.14(+1.46%)
Oct 13, 2009 9.910 9.940 9.580 9.620 436,650 -0.29(-2.93%)
Oct 12, 2009 9.980 10.07 9.760 9.910 368,084 +0.04(+0.41%)
Oct 09, 2009 9.590 9.910 9.540 9.870 336,231 +0.18(+1.86%)
Oct 08, 2009 9.590 9.740 9.450 9.690 545,007 +0.14(+1.47%)
Oct 07, 2009 9.420 9.600 9.340 9.550 240,268 +0.08(+0.84%)
Oct 06, 2009 9.240 9.490 9.100 9.470 467,296 +0.27(+2.93%)
Oct 05, 2009 9.140 9.270 9.080 9.200 491,729 +0.12(+1.32%)
Oct 02, 2009 9.070 9.330 9.070 9.080 255,260 -0.07(-0.77%)
Oct 01, 2009 9.430 9.580 9.140 9.150 381,120 -0.31(-3.28%)
Sep 30, 2009 9.680 9.690 9.390 9.460 454,621 -0.24(-2.47%)
Sep 29, 2009 9.680 9.790 9.560 9.700 285,497 +0.00(+0.00%)
Sep 28, 2009 9.410 9.760 9.380 9.700 332,331 +0.36(+3.85%)
Sep 25, 2009 9.390 9.550 9.300 9.340 272,541 -0.08(-0.85%)
Sep 24, 2009 9.420 9.570 9.360 9.420 354,326 +0.03(+0.32%)
Sep 23, 2009 9.390 9.615 9.310 9.390 1,134,028 -0.01(-0.11%)
Sep 22, 2009 9.650 9.680 9.370 9.400 465,626 -0.19(-1.98%)
Sep 21, 2009 9.730 9.830 9.480 9.590 476,487 -0.18(-1.84%)
Sep 18, 2009 10.00 10.08 9.700 9.770 2,195,909 -0.23(-2.30%)
Sep 17, 2009 9.910 10.05 9.640 10.00 460,445 +0.03(+0.30%)
Sep 16, 2009 9.700 9.970 9.540 9.970 376,255 +0.25(+2.57%)
Sep 15, 2009 9.660 9.720 9.390 9.720 487,017 +0.20(+2.10%)
Sep 14, 2009 9.450 9.570 9.230 9.520 476,381 +0.03(+0.32%)
Sep 11, 2009 9.690 9.700 9.385 9.490 475,527 -0.21(-2.16%)
Sep 10, 2009 9.350 9.710 9.340 9.700 513,219 +0.37(+3.97%)
Sep 09, 2009 8.900 9.350 8.850 9.330 661,656 +0.40(+4.48%)
Sep 08, 2009 8.970 9.010 8.860 8.930 559,817 +0.00(+0.00%)
Sep 04, 2009 8.740 9.000 8.720 8.930 413,072 +0.16(+1.82%)
Sep 03, 2009 8.910 8.970 8.690 8.770 305,878 -0.07(-0.79%)
Sep 02, 2009 8.720 8.910 8.650 8.840 414,814 -0.08(-0.90%)
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.