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 )

5.080 -0.100 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2021 5.190 5.310 5.110 5.130 613,734 -0.08(-1.54%)
Dec 30, 2021 5.160 5.410 5.160 5.210 339,791 +0.05(+0.97%)
Dec 29, 2021 5.220 5.290 5.130 5.160 277,002 -0.10(-1.90%)
Dec 28, 2021 5.260 5.350 5.210 5.260 264,103 -0.02(-0.38%)
Dec 27, 2021 5.230 5.340 5.120 5.280 299,760 +0.05(+0.96%)
Dec 23, 2021 5.220 5.320 5.180 5.230 187,003 +0.01(+0.19%)
Dec 22, 2021 5.120 5.240 4.990 5.220 495,146 +0.26(+5.24%)
Dec 21, 2021 4.750 4.990 4.750 4.960 293,773 +0.21(+4.42%)
Dec 20, 2021 4.880 4.900 4.660 4.750 320,831 -0.24(-4.81%)
Dec 17, 2021 4.830 5.120 4.750 4.990 431,846 +0.08(+1.63%)
Dec 16, 2021 4.940 5.080 4.880 4.910 301,179 -0.04(-0.81%)
Dec 15, 2021 4.810 5.000 4.760 4.950 370,203 +0.15(+3.13%)
Dec 14, 2021 4.950 5.080 4.720 4.800 379,818 -0.28(-5.51%)
Dec 13, 2021 5.090 5.215 5.002 5.080 305,970 -0.08(-1.55%)
Dec 10, 2021 5.100 5.190 5.040 5.160 273,437 +0.01(+0.19%)
Dec 09, 2021 5.060 5.200 5.030 5.150 257,162 +0.04(+0.78%)
Dec 08, 2021 4.800 5.180 4.780 5.110 244,661 +0.35(+7.35%)
Dec 07, 2021 4.610 4.830 4.610 4.760 346,150 +0.16(+3.48%)
Dec 06, 2021 4.870 4.870 4.582 4.600 296,896 -0.22(-4.56%)
Dec 03, 2021 4.980 4.980 4.660 4.820 356,112 -0.16(-3.21%)
Dec 02, 2021 4.760 5.090 4.740 4.980 423,228 +0.26(+5.51%)
Dec 01, 2021 5.070 5.100 4.670 4.720 478,592 -0.18(-3.67%)
Nov 30, 2021 4.990 5.100 4.840 4.900 333,438 -0.18(-3.54%)
Nov 29, 2021 5.290 5.290 4.950 5.080 493,167 -0.11(-2.12%)
Nov 26, 2021 5.010 5.280 5.000 5.190 265,303 -0.14(-2.63%)
Nov 24, 2021 5.240 5.378 5.150 5.330 184,719 +0.05(+0.95%)
Nov 23, 2021 5.240 5.330 5.056 5.280 465,127 +0.04(+0.76%)
Nov 22, 2021 5.360 5.490 5.230 5.240 755,806 -0.10(-1.87%)
Nov 19, 2021 5.480 5.570 5.330 5.340 199,023 -0.18(-3.26%)
Nov 18, 2021 5.660 5.530 5.450 5.520 548,719 -0.15(-2.65%)
Nov 17, 2021 5.750 5.800 5.620 5.670 278,605 -0.13(-2.24%)
Nov 16, 2021 5.560 5.825 5.410 5.800 443,605 +0.28(+5.07%)
Nov 15, 2021 5.540 5.600 5.420 5.520 273,732 +0.01(+0.18%)
Nov 12, 2021 5.420 5.530 5.380 5.510 150,487 +0.09(+1.66%)
Nov 11, 2021 5.510 5.600 5.400 5.420 186,458 -0.08(-1.45%)
Nov 10, 2021 5.630 5.500 397,646 -0.21(-3.68%)
Nov 09, 2021 5.500 6.160 5.450 5.710 920,176 +0.20(+3.63%)
Nov 08, 2021 5.560 5.610 5.500 5.510 155,690 +0.00(+0.00%)
Nov 05, 2021 5.450 5.590 5.410 5.510 373,344 +0.10(+1.85%)
Nov 04, 2021 5.510 5.570 5.350 5.410 288,210 -0.10(-1.81%)
Nov 03, 2021 5.530 5.600 5.480 5.510 244,801 -0.02(-0.36%)
Nov 02, 2021 5.900 5.950 5.520 5.530 288,700 -0.33(-5.63%)
Nov 01, 2021 5.780 5.990 5.840 5.860 224,960 +0.13(+2.27%)
Oct 29, 2021 5.630 5.770 5.620 5.730 224,679 +0.12(+2.14%)
Oct 28, 2021 5.390 5.650 5.380 5.610 247,510 +0.21(+3.89%)
Oct 27, 2021 5.400 5.500 5.370 5.400 130,741 -0.04(-0.74%)
Oct 26, 2021 5.500 5.440 189,812 -0.05(-0.91%)
Oct 25, 2021 5.450 5.600 5.430 5.490 220,140 -0.04(-0.72%)
Oct 22, 2021 5.630 5.460 5.530 305,092 -0.15(-2.64%)
Oct 21, 2021 5.780 5.910 5.630 5.680 210,549 -0.12(-2.07%)
Oct 20, 2021 5.720 5.820 5.660 5.800 169,771 +0.09(+1.58%)
Oct 19, 2021 5.520 5.740 5.420 5.710 322,743 +0.21(+3.82%)
Oct 18, 2021 5.510 5.526 5.330 5.500 474,590 +0.01(+0.18%)
Oct 15, 2021 5.630 5.720 5.485 5.490 296,367 -0.03(-0.54%)
Oct 14, 2021 5.660 5.730 5.470 5.520 336,091 -0.10(-1.78%)
Oct 13, 2021 5.540 5.670 5.420 5.620 304,640 +0.09(+1.63%)
Oct 12, 2021 5.740 5.760 5.440 5.530 697,672 -0.22(-3.83%)
Oct 11, 2021 5.900 6.060 5.720 5.750 267,725 -0.09(-1.54%)
Oct 08, 2021 5.950 5.980 5.770 5.840 463,711 -0.19(-3.15%)
Oct 07, 2021 6.030 6.065 5.830 6.030 358,046 +0.11(+1.86%)
Oct 06, 2021 5.960 5.990 5.790 5.920 587,993 -0.15(-2.47%)
Oct 05, 2021 6.280 6.300 5.810 6.070 1,092,383 -0.20(-3.19%)
Oct 04, 2021 6.830 6.890 6.210 6.270 878,830 -0.61(-8.87%)
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.