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 )

5.475 +0.095 (+1.77%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 20, 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 (%)
Jul 30, 2004 2.620 2.819 2.620 2.819 68,187 +0.20(+7.59%)
Jul 29, 2004 2.665 2.819 2.611 2.620 114,899 -0.05(-1.69%)
Jul 28, 2004 2.620 2.683 2.620 2.665 62,099 -0.05(-1.67%)
Jul 27, 2004 2.728 2.882 2.566 2.710 298,429 -0.09(-3.23%)
Jul 26, 2004 2.936 2.936 2.801 2.801 55,568 -0.14(-4.91%)
Jul 23, 2004 3.252 3.288 2.900 2.945 61,545 -0.03(-0.91%)
Jul 22, 2004 2.746 3.117 2.746 2.972 104,383 +0.14(+5.11%)
Jul 21, 2004 2.972 3.072 2.746 2.828 178,880 -0.01(-0.32%)
Jul 20, 2004 3.126 3.234 2.647 2.837 479,745 -0.26(-8.45%)
Jul 19, 2004 3.388 3.523 3.090 3.099 124,198 -0.33(-9.50%)
Jul 16, 2004 3.586 3.614 3.252 3.424 93,535 -0.08(-2.32%)
Jul 15, 2004 3.261 3.596 3.261 3.505 436,685 +0.23(+7.18%)
Jul 14, 2004 3.568 3.668 3.126 3.270 1,142,909 -0.26(-7.42%)
Jul 13, 2004 4.427 4.427 3.117 3.532 1,851,236 -2.60(-42.42%)
Jul 09, 2004 5.926 6.233 5.926 6.134 3,984 +0.15(+2.57%)
Jul 08, 2004 5.971 6.080 5.899 5.980 43,945 +0.01(+0.15%)
Jul 07, 2004 6.188 6.324 5.917 5.971 269,981 -0.29(-4.62%)
Jul 06, 2004 6.206 6.387 6.044 6.261 220,279 +0.17(+2.82%)
Jul 02, 2004 5.899 6.450 5.791 6.089 131,171 +0.18(+3.06%)
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.