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 26, 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 29, 2022 4.950 5.080 4.910 5.040 235,041 +0.13(+2.65%)
Jul 28, 2022 4.750 4.970 4.740 4.910 214,235 +0.15(+3.15%)
Jul 27, 2022 4.760 4.880 4.705 4.760 121,956 +0.04(+0.85%)
Jul 26, 2022 4.670 4.720 4.610 4.720 165,187 +0.01(+0.21%)
Jul 25, 2022 4.800 4.815 4.690 4.710 130,245 -0.09(-1.87%)
Jul 22, 2022 4.800 4.845 4.749 4.800 126,416 -0.01(-0.21%)
Jul 21, 2022 4.890 4.890 4.760 4.810 216,102 -0.07(-1.43%)
Jul 20, 2022 4.800 4.940 4.800 4.880 133,571 +0.04(+0.83%)
Jul 19, 2022 4.850 4.940 4.740 4.840 232,672 +0.02(+0.41%)
Jul 18, 2022 4.940 5.030 4.805 4.820 122,305 -0.09(-1.83%)
Jul 15, 2022 5.040 5.080 4.890 4.910 171,637 -0.11(-2.19%)
Jul 14, 2022 5.030 5.080 4.950 5.020 154,818 -0.07(-1.38%)
Jul 13, 2022 5.050 5.190 5.025 5.090 212,684 -0.06(-1.17%)
Jul 12, 2022 5.190 5.300 5.085 5.150 700,113 -0.07(-1.34%)
Jul 11, 2022 5.110 5.280 5.110 5.220 677,618 +0.08(+1.56%)
Jul 08, 2022 4.820 5.235 4.820 5.140 633,137 +0.27(+5.54%)
Jul 07, 2022 4.770 4.970 4.760 4.870 667,935 +0.11(+2.31%)
Jul 06, 2022 4.740 4.876 4.560 4.760 617,519 +0.00(+0.00%)
Jul 05, 2022 4.470 4.848 4.445 4.760 740,180 +0.23(+5.08%)
Jul 01, 2022 4.980 5.070 4.505 4.530 1,037,679 -0.51(-10.12%)
Jun 30, 2022 4.990 5.120 4.940 5.040 673,334 -0.11(-2.14%)
Jun 29, 2022 5.110 5.290 4.970 5.150 776,949 +0.04(+0.78%)
Jun 28, 2022 5.130 5.260 5.040 5.110 624,284 -0.03(-0.58%)
Jun 27, 2022 5.010 5.290 4.960 5.140 911,914 +0.12(+2.39%)
Jun 24, 2022 4.850 5.250 4.840 5.020 6,977,621 +0.20(+4.15%)
Jun 23, 2022 4.820 4.860 4.690 4.820 698,050 +0.03(+0.63%)
Jun 22, 2022 4.800 4.900 4.720 4.790 939,602 +0.01(+0.21%)
Jun 21, 2022 4.420 4.880 4.410 4.780 856,185 +0.39(+8.88%)
Jun 17, 2022 4.240 4.420 4.220 4.390 848,784 +0.15(+3.54%)
Jun 16, 2022 4.410 4.480 4.170 4.240 725,209 -0.21(-4.72%)
Jun 15, 2022 4.290 4.520 4.260 4.450 658,456 +0.17(+3.97%)
Jun 14, 2022 4.370 4.410 4.220 4.280 512,362 -0.09(-2.06%)
Jun 13, 2022 4.480 4.535 4.335 4.370 571,073 -0.24(-5.21%)
Jun 10, 2022 4.560 4.660 4.545 4.610 401,754 -0.04(-0.86%)
Jun 09, 2022 4.570 4.750 4.510 4.650 603,646 +0.07(+1.53%)
Jun 08, 2022 4.550 4.625 4.480 4.580 438,682 -0.02(-0.43%)
Jun 07, 2022 4.330 4.700 4.310 4.600 778,538 +0.26(+5.99%)
Jun 06, 2022 4.450 4.500 4.340 4.340 598,085 -0.10(-2.25%)
Jun 03, 2022 4.540 4.540 4.325 4.440 694,222 -0.14(-3.06%)
Jun 02, 2022 4.620 4.770 4.570 4.580 742,462 -0.05(-1.08%)
Jun 01, 2022 4.800 4.810 4.615 4.630 644,123 -0.15(-3.14%)
May 31, 2022 4.750 4.890 4.710 4.780 646,778 +0.05(+1.06%)
May 27, 2022 4.690 4.818 4.690 4.730 962,091 +0.08(+1.72%)
May 26, 2022 4.470 4.735 4.470 4.650 573,901 +0.20(+4.49%)
May 25, 2022 4.290 4.515 4.270 4.450 476,891 +0.12(+2.77%)
May 24, 2022 4.330 4.500 4.250 4.330 510,457 -0.06(-1.37%)
May 23, 2022 4.350 4.485 4.255 4.390 439,822 +0.07(+1.62%)
May 20, 2022 4.380 4.410 4.220 4.320 399,592 -0.01(-0.23%)
May 19, 2022 4.360 4.455 4.310 4.330 423,943 -0.04(-0.92%)
May 18, 2022 4.510 4.600 4.350 4.370 653,460 -0.22(-4.79%)
May 17, 2022 4.550 4.690 4.520 4.590 491,191 +0.12(+2.68%)
May 16, 2022 4.450 4.665 4.420 4.470 575,674 +0.00(+0.00%)
May 13, 2022 4.580 4.730 4.440 4.470 502,853 -0.05(-1.11%)
May 12, 2022 4.310 4.790 4.300 4.520 474,603 -0.13(-2.80%)
May 11, 2022 4.650 4.840 4.470 4.650 790,062 -0.02(-0.43%)
May 10, 2022 4.640 4.925 4.560 4.670 654,645 +0.09(+1.97%)
May 09, 2022 4.430 4.705 4.430 4.580 549,539 +0.05(+1.10%)
May 06, 2022 4.570 4.600 4.450 4.530 361,150 -0.04(-0.88%)
May 05, 2022 4.790 4.790 4.500 4.570 440,546 -0.25(-5.19%)
May 04, 2022 4.840 4.910 4.630 4.820 560,671 -0.04(-0.82%)
May 03, 2022 4.790 4.920 4.731 4.860 409,781 +0.05(+1.04%)
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.