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 (%)
Mar 31, 2009 7.460 7.570 7.390 7.400 1,117,569 -0.04(-0.54%)
Mar 30, 2009 7.420 7.550 7.221 7.440 1,214,509 -0.59(-7.35%)
Mar 26, 2009 7.570 8.050 7.420 8.030 1,714,722 +0.56(+7.50%)
Mar 25, 2009 7.610 7.610 7.380 7.470 714,935 +0.09(+1.22%)
Mar 24, 2009 7.450 7.520 7.310 7.380 1,216,184 -0.15(-1.99%)
Mar 23, 2009 7.360 7.640 7.310 7.530 774,185 +0.34(+4.73%)
Mar 20, 2009 7.530 7.560 7.180 7.190 634,012 -0.27(-3.62%)
Mar 19, 2009 7.510 7.610 7.320 7.460 651,835 -0.01(-0.13%)
Mar 18, 2009 7.300 7.600 7.280 7.470 1,313,503 +0.11(+1.49%)
Mar 17, 2009 7.270 7.365 7.200 7.360 1,110,265 +0.13(+1.80%)
Mar 16, 2009 7.370 7.430 7.200 7.230 813,046 -0.11(-1.50%)
Mar 13, 2009 7.330 7.430 7.200 7.340 1,026,576 +0.03(+0.41%)
Mar 12, 2009 7.250 7.490 7.120 7.310 681,647 +0.00(+0.00%)
Mar 11, 2009 7.330 7.350 7.180 7.310 727,479 +0.05(+0.69%)
Mar 10, 2009 7.060 7.380 7.060 7.260 1,087,872 +0.10(+1.40%)
Mar 09, 2009 7.150 7.350 7.100 7.160 415,599 -0.04(-0.56%)
Mar 06, 2009 7.300 7.450 7.140 7.200 912,137 -0.01(-0.14%)
Mar 05, 2009 7.480 7.635 7.190 7.210 607,113 -0.41(-5.38%)
Mar 04, 2009 7.900 7.920 7.440 7.620 818,365 -0.01(-0.13%)
Mar 02, 2009 8.250 8.250 7.540 7.630 645,528 -0.65(-7.85%)
Feb 27, 2009 8.310 8.730 8.270 8.280 626,209 -0.14(-1.66%)
Feb 26, 2009 8.750 8.750 8.390 8.420 248,001 -0.24(-2.77%)
Feb 25, 2009 8.770 8.860 8.260 8.660 493,530 -0.07(-0.80%)
Feb 24, 2009 8.610 8.770 8.540 8.730 542,152 +0.18(+2.11%)
Feb 23, 2009 8.970 9.190 8.530 8.550 723,799 -0.37(-4.15%)
Feb 20, 2009 8.900 9.110 8.670 8.920 526,052 -0.16(-1.76%)
Feb 19, 2009 9.170 9.300 9.030 9.080 534,517 -0.06(-0.66%)
Feb 18, 2009 9.310 9.420 9.140 9.140 695,812 -0.16(-1.72%)
Feb 17, 2009 8.990 9.380 8.860 9.300 597,598 -0.10(-1.06%)
Feb 13, 2009 8.730 9.670 8.670 9.400 692,887 -0.11(-1.16%)
Feb 12, 2009 9.440 9.610 9.300 9.510 726,551 +0.09(+0.96%)
Feb 11, 2009 9.470 9.710 9.380 9.420 775,079 +0.02(+0.21%)
Feb 10, 2009 9.810 10.11 9.350 9.400 605,617 -0.45(-4.57%)
Feb 09, 2009 9.780 10.25 9.730 9.850 890,711 -0.06(-0.61%)
Feb 06, 2009 9.840 10.10 9.720 9.910 785,920 +0.03(+0.30%)
Feb 05, 2009 10.11 10.30 9.860 9.880 671,451 -0.27(-2.66%)
Feb 04, 2009 10.40 10.69 10.11 10.15 556,888 -0.21(-2.03%)
Feb 03, 2009 10.38 10.76 10.18 10.36 1,190,762 +0.08(+0.78%)
Feb 02, 2009 9.430 10.44 9.005 10.28 791,723 +0.77(+8.10%)
Jan 30, 2009 9.060 10.50 8.830 9.510 1,070,256 +0.91(+10.58%)
Jan 29, 2009 8.750 8.850 8.410 8.600 397,641 -0.25(-2.82%)
Jan 28, 2009 8.810 8.910 8.735 8.850 240,657 +0.15(+1.72%)
Jan 27, 2009 8.730 8.970 8.650 8.700 360,813 -0.03(-0.34%)
Jan 26, 2009 8.520 8.830 8.510 8.730 198,376 +0.21(+2.46%)
Jan 23, 2009 8.350 8.750 8.280 8.520 406,911 +0.15(+1.79%)
Jan 22, 2009 8.510 8.630 8.100 8.370 233,385 -0.33(-3.79%)
Jan 21, 2009 7.980 8.750 7.840 8.700 367,206 +0.78(+9.85%)
Jan 20, 2009 8.860 9.100 7.920 7.920 494,904 -1.08(-12.00%)
Jan 16, 2009 8.770 9.040 8.400 9.000 552,501 +0.25(+2.86%)
Jan 15, 2009 8.570 8.750 8.160 8.750 457,376 +0.13(+1.51%)
Jan 14, 2009 8.540 8.730 8.350 8.620 447,474 -0.04(-0.46%)
Jan 13, 2009 8.640 8.685 8.400 8.660 348,654 +0.07(+0.81%)
Jan 12, 2009 8.610 8.650 8.460 8.590 269,194 +0.00(+0.00%)
Jan 09, 2009 9.010 9.120 8.540 8.590 483,888 -0.47(-5.19%)
Jan 08, 2009 8.980 9.270 8.890 9.060 712,287 +0.04(+0.44%)
Jan 07, 2009 8.590 9.030 8.470 9.020 761,609 +0.30(+3.44%)
Jan 06, 2009 8.400 8.770 8.380 8.720 580,341 +0.40(+4.81%)
Jan 05, 2009 8.040 8.320 7.850 8.320 490,092 +0.29(+3.61%)
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.