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 )

4.870 -0.020 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 4.900 4.900 4.840 4.870 132,372 -0.02(-0.41%)
Apr 29, 2024 4.880 4.930 4.880 4.890 187,379 +0.02(+0.41%)
Apr 26, 2024 4.900 4.920 4.860 4.870 124,853 -0.02(-0.41%)
Apr 25, 2024 4.930 4.950 4.875 4.890 108,022 -0.09(-1.81%)
Apr 24, 2024 4.940 5.030 4.910 4.980 137,295 +0.01(+0.20%)
Apr 23, 2024 4.950 5.060 4.950 4.970 110,410 +0.01(+0.20%)
Apr 22, 2024 4.900 4.990 4.880 4.960 141,433 +0.08(+1.64%)
Apr 19, 2024 4.820 4.920 4.820 4.880 121,090 +0.04(+0.83%)
Apr 18, 2024 4.830 4.960 4.800 4.840 189,298 +0.02(+0.41%)
Apr 17, 2024 4.970 4.970 4.810 4.820 135,363 -0.11(-2.23%)
Apr 16, 2024 4.900 4.970 4.864 4.930 226,790 -0.02(-0.40%)
Apr 15, 2024 5.000 5.038 4.920 4.950 252,988 -0.07(-1.39%)
Apr 12, 2024 5.150 5.150 4.980 5.020 127,738 -0.14(-2.71%)
Apr 11, 2024 5.000 5.160 4.930 5.160 173,316 +0.16(+3.20%)
Apr 10, 2024 5.110 5.150 4.980 5.000 422,594 -0.20(-3.85%)
Apr 09, 2024 5.160 5.200 5.110 5.200 198,779 +0.04(+0.78%)
Apr 08, 2024 5.240 5.280 5.110 5.160 202,875 -0.06(-1.15%)
Apr 05, 2024 5.350 5.360 5.160 5.220 267,426 -0.15(-2.79%)
Apr 04, 2024 5.400 5.470 5.330 5.370 297,860 +0.01(+0.19%)
Apr 03, 2024 5.260 5.380 5.250 5.360 355,126 +0.07(+1.32%)
Apr 02, 2024 5.270 5.320 5.202 5.290 206,035 -0.02(-0.38%)
Apr 01, 2024 5.300 5.352 5.260 5.310 211,593 -0.02(-0.38%)
Mar 28, 2024 5.260 5.440 5.260 5.330 306,075 +0.05(+0.95%)
Mar 27, 2024 5.230 5.290 5.230 5.280 317,317 +0.05(+0.96%)
Mar 26, 2024 5.280 5.290 5.170 5.230 222,689 -0.01(-0.19%)
Mar 25, 2024 5.270 5.340 5.210 5.240 363,818 +0.03(+0.58%)
Mar 22, 2024 5.210 5.340 5.110 5.210 472,898 +0.03(+0.58%)
Mar 21, 2024 5.170 5.250 5.140 5.180 470,319 +0.01(+0.19%)
Mar 20, 2024 5.050 5.190 5.000 5.170 591,739 +0.12(+2.38%)
Mar 19, 2024 4.940 5.110 4.895 5.050 781,267 +0.14(+2.85%)
Mar 18, 2024 4.780 4.985 4.698 4.910 811,140 +0.26(+5.59%)
Mar 15, 2024 4.300 4.680 4.270 4.650 1,197,247 +0.67(+16.83%)
Mar 14, 2024 4.030 4.040 3.945 3.980 244,025 -0.02(-0.50%)
Mar 13, 2024 4.020 4.060 4.000 4.000 94,095 -0.02(-0.50%)
Mar 12, 2024 4.050 4.060 4.000 4.020 77,389 +0.00(+0.00%)
Mar 11, 2024 4.010 4.030 4.000 4.020 67,386 +0.00(+0.00%)
Mar 08, 2024 4.050 4.065 3.990 4.020 100,271 +0.01(+0.25%)
Mar 07, 2024 3.940 4.030 3.940 4.010 83,698 +0.09(+2.30%)
Mar 06, 2024 3.990 3.990 3.920 3.920 140,664 -0.02(-0.51%)
Mar 05, 2024 4.060 4.070 3.940 3.940 170,353 -0.12(-2.96%)
Mar 04, 2024 4.070 4.110 4.030 4.060 171,848 +0.00(+0.00%)
Mar 01, 2024 4.050 4.090 4.025 4.060 93,136 +0.02(+0.50%)
Feb 29, 2024 4.050 4.050 3.970 4.040 145,642 +0.07(+1.76%)
Feb 28, 2024 3.980 4.030 3.970 3.970 121,274 -0.03(-0.75%)
Feb 27, 2024 3.980 4.019 3.960 4.000 81,471 +0.03(+0.76%)
Feb 26, 2024 4.030 4.043 3.950 3.970 122,450 -0.03(-0.75%)
Feb 23, 2024 4.020 4.050 3.990 4.000 117,485 -0.01(-0.25%)
Feb 22, 2024 4.000 4.055 3.965 4.010 153,301 -0.01(-0.25%)
Feb 21, 2024 4.070 4.180 4.000 4.020 136,985 -0.06(-1.47%)
Feb 20, 2024 4.150 4.220 4.040 4.080 184,401 -0.11(-2.63%)
Feb 16, 2024 4.330 4.340 4.190 4.190 126,306 -0.16(-3.68%)
Feb 15, 2024 4.380 4.400 4.300 4.350 192,134 +0.03(+0.69%)
Feb 14, 2024 4.230 4.330 4.220 4.320 197,876 +0.14(+3.35%)
Feb 13, 2024 4.270 4.340 4.160 4.180 219,463 -0.14(-3.24%)
Feb 12, 2024 4.330 4.360 4.240 4.320 256,067 -0.04(-0.92%)
Feb 09, 2024 4.290 4.395 4.230 4.360 277,380 +0.10(+2.35%)
Feb 08, 2024 4.250 4.300 4.150 4.260 422,620 +0.39(+10.08%)
Feb 07, 2024 3.880 3.920 3.820 3.870 231,701 -0.01(-0.26%)
Feb 06, 2024 3.800 3.905 3.780 3.880 191,948 +0.07(+1.84%)
Feb 05, 2024 3.970 4.010 3.800 3.810 322,182 -0.16(-4.03%)
Feb 02, 2024 3.920 4.060 3.910 3.970 128,500 +0.01(+0.25%)
Feb 01, 2024 3.940 4.025 3.910 3.960 117,707 +0.05(+1.28%)
Jan 31, 2024 4.020 4.100 3.910 3.910 218,996 -0.12(-2.98%)
Jan 30, 2024 4.150 4.159 4.020 4.030 78,629 -0.11(-2.66%)
Jan 29, 2024 4.050 4.490 4.025 4.140 334,195 +0.08(+1.97%)
Jan 26, 2024 4.090 4.100 4.010 4.060 69,053 +0.00(+0.00%)
Jan 25, 2024 4.050 4.120 4.010 4.060 118,211 +0.06(+1.50%)
Jan 24, 2024 4.040 4.090 3.970 4.000 109,022 +0.00(+0.00%)
Jan 23, 2024 3.980 4.010 3.935 4.000 136,663 +0.06(+1.52%)
Jan 22, 2024 3.880 3.940 3.850 3.940 174,732 +0.15(+3.96%)
Jan 19, 2024 3.750 3.830 3.680 3.790 202,440 +0.04(+1.07%)
Jan 18, 2024 3.740 3.750 3.700 3.750 86,728 +0.02(+0.54%)
Jan 17, 2024 3.700 3.770 3.690 3.730 81,632 +0.00(+0.00%)
Jan 16, 2024 3.660 3.830 3.700 3.730 132,936 -0.02(-0.53%)
Jan 12, 2024 3.810 3.830 3.710 3.750 121,561 -0.01(-0.27%)
Jan 11, 2024 3.790 3.870 3.725 3.760 110,477 -0.02(-0.53%)
Jan 10, 2024 3.890 3.890 3.760 3.780 106,503 -0.11(-2.83%)
Jan 09, 2024 3.860 3.918 3.830 3.890 137,361 +0.00(+0.00%)
Jan 08, 2024 3.860 3.900 3.820 3.890 88,655 +0.05(+1.30%)
Jan 05, 2024 3.810 3.875 3.650 3.840 132,636 +0.02(+0.52%)
Jan 04, 2024 3.910 3.910 3.820 3.820 89,392 -0.07(-1.80%)
Jan 03, 2024 3.900 3.970 3.880 3.890 127,466 -0.03(-0.77%)
Jan 02, 2024 3.920 3.947 3.870 3.920 146,633 +0.00(+0.00%)
Dec 29, 2023 3.990 4.010 3.920 3.920 120,723 -0.06(-1.51%)
Dec 28, 2023 4.000 4.050 3.950 3.980 177,002 -0.02(-0.50%)
Dec 27, 2023 3.980 4.010 3.940 4.000 93,400 +0.01(+0.25%)
Dec 26, 2023 3.980 4.020 3.910 3.990 188,133 +0.02(+0.50%)
Dec 22, 2023 3.960 3.996 3.840 3.970 103,283 +0.03(+0.76%)
Dec 21, 2023 3.820 3.950 3.810 3.940 180,696 +0.13(+3.41%)
Dec 20, 2023 3.910 3.960 3.800 3.810 338,214 -0.09(-2.31%)
Dec 19, 2023 3.860 3.970 3.830 3.900 613,913 +0.06(+1.56%)
Dec 18, 2023 3.900 3.900 3.800 3.840 282,718 -0.06(-1.54%)
Dec 15, 2023 3.910 3.920 3.865 3.900 397,862 +0.01(+0.26%)
Dec 14, 2023 3.870 3.930 3.815 3.890 201,416 +0.04(+1.04%)
Dec 13, 2023 3.740 3.870 3.735 3.850 208,071 +0.10(+2.67%)
Dec 12, 2023 3.760 3.801 3.730 3.750 127,748 -0.01(-0.27%)
Dec 11, 2023 3.740 3.799 3.710 3.760 142,661 -0.02(-0.53%)
Dec 08, 2023 3.780 3.795 3.730 3.780 93,418 -0.01(-0.26%)
Dec 07, 2023 3.760 3.790 3.715 3.790 162,580 +0.03(+0.80%)
Dec 06, 2023 4.000 4.030 3.750 3.760 284,142 -0.22(-5.53%)
Dec 05, 2023 3.940 4.000 3.900 3.980 338,925 +0.04(+1.02%)
Dec 04, 2023 3.730 3.955 3.730 3.940 525,301 +0.18(+4.79%)
Dec 01, 2023 3.620 3.770 3.610 3.760 409,893 +0.12(+3.30%)
Nov 30, 2023 3.630 3.660 3.575 3.640 849,258 +0.02(+0.55%)
Nov 29, 2023 3.630 3.670 3.580 3.620 234,500 -0.02(-0.55%)
Nov 28, 2023 3.640 3.680 3.610 3.640 215,120 -0.01(-0.27%)
Nov 27, 2023 3.680 3.710 3.640 3.650 216,460 -0.07(-1.88%)
Nov 24, 2023 3.750 3.780 3.720 3.720 101,699 -0.02(-0.53%)
Nov 22, 2023 3.730 3.770 3.710 3.740 125,427 +0.02(+0.54%)
Nov 21, 2023 3.720 3.780 3.650 3.720 223,234 -0.03(-0.80%)
Nov 20, 2023 3.760 3.780 3.650 3.750 418,067 +0.01(+0.27%)
Nov 17, 2023 3.740 3.780 3.695 3.740 194,796 +0.03(+0.81%)
Nov 16, 2023 3.700 3.750 3.635 3.710 369,786 +0.00(+0.00%)
Nov 15, 2023 3.710 3.740 3.630 3.710 283,458 +0.02(+0.54%)
Nov 14, 2023 3.730 3.950 3.635 3.690 665,112 +0.06(+1.65%)
Nov 13, 2023 3.625 3.658 3.610 3.630 125,038 +0.00(+0.00%)
Nov 10, 2023 3.630 3.670 3.545 3.630 261,663 +0.02(+0.55%)
Nov 09, 2023 3.670 3.690 3.580 3.610 120,702 -0.06(-1.63%)
Nov 08, 2023 3.690 3.690 3.600 3.670 122,992 -0.02(-0.54%)
Nov 07, 2023 3.720 3.730 3.660 3.690 124,465 -0.05(-1.34%)
Nov 06, 2023 3.700 3.755 3.690 3.740 143,013 +0.02(+0.54%)
Nov 03, 2023 3.730 3.780 3.690 3.720 329,626 +0.04(+1.09%)
Nov 02, 2023 3.650 3.718 3.585 3.680 355,600 +0.09(+2.51%)
Nov 01, 2023 3.590 3.635 3.550 3.590 161,820 +0.00(+0.00%)
Oct 31, 2023 3.540 3.610 3.500 3.590 258,038 +0.06(+1.70%)
Oct 30, 2023 3.570 3.570 3.510 3.530 129,113 -0.01(-0.28%)
Oct 27, 2023 3.550 3.555 3.520 3.540 116,649 +0.00(+0.00%)
Oct 26, 2023 3.560 3.560 3.470 3.540 203,246 -0.00(-0.14%)
Oct 25, 2023 3.520 3.600 3.520 3.545 195,379 -0.00(-0.14%)
Oct 24, 2023 3.550 3.570 3.540 3.550 157,113 +0.02(+0.57%)
Oct 23, 2023 3.490 3.560 3.470 3.530 156,690 +0.03(+0.86%)
Oct 20, 2023 3.470 3.560 3.435 3.500 182,238 +0.04(+1.16%)
Oct 19, 2023 3.480 3.530 3.430 3.460 105,350 -0.04(-1.14%)
Oct 18, 2023 3.560 3.560 3.455 3.500 218,247 -0.07(-1.96%)
Oct 17, 2023 3.620 3.665 3.570 3.570 127,371 -0.06(-1.65%)
Oct 16, 2023 3.600 3.655 3.565 3.630 127,115 +0.06(+1.68%)
Oct 13, 2023 3.640 3.640 3.550 3.570 126,984 -0.06(-1.65%)
Oct 12, 2023 3.640 3.650 3.540 3.630 201,620 +0.01(+0.28%)
Oct 11, 2023 3.680 3.700 3.610 3.620 107,962 -0.06(-1.63%)
Oct 10, 2023 3.630 3.700 3.630 3.680 351,231 +0.03(+0.82%)
Oct 09, 2023 3.540 3.660 3.540 3.650 178,075 +0.09(+2.53%)
Oct 06, 2023 3.500 3.580 3.490 3.560 149,908 +0.06(+1.71%)
Oct 05, 2023 3.510 3.550 3.460 3.500 172,215 -0.01(-0.28%)
Oct 04, 2023 3.530 3.546 3.480 3.510 185,848 -0.04(-1.13%)
Oct 03, 2023 3.550 3.580 3.490 3.550 310,734 +0.00(+0.00%)
Oct 02, 2023 3.630 3.650 3.520 3.550 191,749 -0.10(-2.74%)
Sep 29, 2023 3.550 3.690 3.550 3.650 230,291 +0.13(+3.69%)
Sep 28, 2023 3.560 3.560 3.470 3.520 211,687 -0.03(-0.85%)
Sep 27, 2023 3.490 3.590 3.490 3.550 172,181 +0.07(+2.01%)
Sep 26, 2023 3.530 3.590 3.480 3.480 266,798 -0.07(-1.97%)
Sep 25, 2023 3.550 3.595 3.550 3.550 188,944 -0.01(-0.28%)
Sep 22, 2023 3.650 3.675 3.560 3.560 169,777 -0.10(-2.73%)
Sep 21, 2023 3.580 3.700 3.580 3.660 267,836 +0.07(+1.95%)
Sep 20, 2023 3.630 3.690 3.590 3.590 243,432 -0.03(-0.83%)
Sep 19, 2023 3.660 3.680 3.610 3.620 145,382 -0.04(-1.09%)
Sep 18, 2023 3.670 3.710 3.650 3.660 186,888 +0.00(+0.00%)
Sep 15, 2023 3.740 3.780 3.645 3.660 1,510,409 -0.08(-2.14%)
Sep 14, 2023 3.590 3.855 3.585 3.740 697,040 +0.15(+4.18%)
Sep 13, 2023 3.690 3.710 3.580 3.590 231,437 -0.09(-2.45%)
Sep 12, 2023 3.600 3.720 3.600 3.680 238,618 +0.08(+2.22%)
Sep 11, 2023 3.580 3.625 3.555 3.600 257,246 +0.03(+0.84%)
Sep 08, 2023 3.600 3.650 3.530 3.570 235,749 -0.01(-0.28%)
Sep 07, 2023 3.610 3.640 3.510 3.580 455,739 -0.04(-1.10%)
Sep 06, 2023 3.670 3.736 3.600 3.620 252,346 -0.05(-1.36%)
Sep 05, 2023 3.760 3.775 3.670 3.670 323,602 -0.12(-3.17%)
Sep 01, 2023 3.810 3.851 3.760 3.790 107,742 -0.02(-0.52%)
Aug 31, 2023 3.830 3.880 3.790 3.810 144,331 -0.01(-0.26%)
Aug 30, 2023 3.820 3.940 3.800 3.820 62,633 +0.00(+0.00%)
Aug 29, 2023 3.830 3.869 3.790 3.820 76,945 -0.02(-0.52%)
Aug 28, 2023 3.850 3.875 3.810 3.840 94,680 +0.00(+0.00%)
Aug 25, 2023 3.790 3.855 3.730 3.840 110,016 +0.07(+1.86%)
Aug 24, 2023 3.790 3.835 3.760 3.770 119,368 -0.05(-1.31%)
Aug 23, 2023 3.760 3.850 3.745 3.820 173,878 +0.07(+1.87%)
Aug 22, 2023 3.770 3.810 3.710 3.750 154,682 +0.01(+0.27%)
Aug 21, 2023 3.710 3.780 3.660 3.740 255,347 +0.04(+1.08%)
Aug 18, 2023 3.690 3.760 3.660 3.700 416,283 -0.02(-0.54%)
Aug 17, 2023 3.800 3.815 3.700 3.720 208,965 -0.04(-1.06%)
Aug 16, 2023 3.770 3.810 3.750 3.760 151,360 -0.01(-0.27%)
Aug 15, 2023 3.910 3.960 3.760 3.770 220,280 -0.21(-5.28%)
Aug 14, 2023 3.810 4.060 3.770 3.980 335,461 +0.17(+4.46%)
Aug 11, 2023 3.760 3.930 3.760 3.810 242,771 +0.05(+1.33%)
Aug 10, 2023 3.790 3.850 3.735 3.760 161,172 -0.02(-0.53%)
Aug 09, 2023 3.900 3.970 3.780 3.780 144,403 -0.10(-2.58%)
Aug 08, 2023 3.720 3.970 3.720 3.880 311,440 +0.14(+3.74%)
Aug 07, 2023 3.720 3.760 3.685 3.740 242,409 +0.02(+0.54%)
Aug 04, 2023 3.860 3.940 3.650 3.720 525,807 -0.20(-5.10%)
Aug 03, 2023 4.000 4.000 3.880 3.920 185,823 -0.09(-2.24%)
Aug 02, 2023 3.980 4.050 3.970 4.010 93,696 +0.01(+0.25%)
Aug 01, 2023 3.980 4.025 3.960 4.000 77,170 +0.01(+0.25%)
Jul 31, 2023 3.950 4.015 3.950 3.990 91,268 +0.05(+1.27%)
Jul 28, 2023 4.010 4.015 3.925 3.940 76,836 -0.04(-1.01%)
Jul 27, 2023 3.970 4.035 3.960 3.980 134,662 +0.03(+0.76%)
Jul 26, 2023 3.980 4.020 3.950 3.950 157,615 -0.03(-0.75%)
Jul 25, 2023 4.020 4.020 3.940 3.980 106,441 -0.06(-1.49%)
Jul 24, 2023 4.080 4.120 4.030 4.040 169,842 -0.02(-0.49%)
Jul 21, 2023 4.110 4.120 4.035 4.060 158,172 -0.01(-0.25%)
Jul 20, 2023 4.130 4.130 4.030 4.070 123,880 -0.04(-0.97%)
Jul 19, 2023 4.160 4.180 4.085 4.110 108,310 -0.04(-0.96%)
Jul 18, 2023 4.100 4.185 4.090 4.150 111,775 +0.06(+1.47%)
Jul 17, 2023 4.090 4.160 4.080 4.090 88,933 +0.01(+0.25%)
Jul 14, 2023 4.100 4.115 4.000 4.080 121,561 -0.03(-0.73%)
Jul 13, 2023 4.030 4.120 4.030 4.110 181,512 +0.08(+1.99%)
Jul 12, 2023 4.160 4.160 4.010 4.030 180,585 -0.07(-1.71%)
Jul 11, 2023 4.180 4.200 4.080 4.100 199,954 -0.06(-1.44%)
Jul 10, 2023 4.010 4.170 4.010 4.160 187,005 +0.14(+3.48%)
Jul 07, 2023 3.870 4.020 3.870 4.020 177,556 +0.14(+3.61%)
Jul 06, 2023 3.930 3.930 3.850 3.880 120,080 -0.09(-2.27%)
Jul 05, 2023 4.060 4.070 3.970 3.970 87,801 -0.13(-3.17%)
Jul 03, 2023 4.160 4.175 4.030 4.100 83,804 -0.06(-1.44%)
Jun 30, 2023 4.160 4.195 4.120 4.160 157,949 +0.01(+0.24%)
Jun 29, 2023 4.030 4.150 4.000 4.150 193,207 +0.13(+3.23%)
Jun 28, 2023 3.930 4.050 3.890 4.020 198,720 +0.09(+2.29%)
Jun 27, 2023 4.100 4.100 3.870 3.930 208,827 -0.16(-3.91%)
Jun 26, 2023 4.140 4.210 4.060 4.090 236,172 -0.05(-1.21%)
Jun 23, 2023 4.430 4.440 4.100 4.140 4,813,527 -0.31(-6.97%)
Jun 22, 2023 4.530 4.550 4.430 4.450 317,292 -0.07(-1.55%)
Jun 21, 2023 4.530 4.560 4.480 4.520 335,033 -0.02(-0.44%)
Jun 20, 2023 4.520 4.600 4.500 4.540 575,783 +0.00(+0.00%)
Jun 16, 2023 4.540 4.580 4.360 4.540 1,144,223 -0.04(-0.87%)
Jun 15, 2023 4.510 4.615 4.500 4.580 329,806 +0.65(+16.54%)
May 08, 2023 3.870 3.940 3.800 3.930 109,400 +0.04(+1.03%)
May 05, 2023 3.870 3.925 3.820 3.890 149,245 +0.06(+1.57%)
May 04, 2023 3.870 3.870 3.760 3.830 82,430 -0.05(-1.29%)
May 03, 2023 3.720 3.900 3.720 3.880 214,961 +0.17(+4.58%)
May 02, 2023 3.850 3.850 3.665 3.710 119,195 -0.15(-3.89%)
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.