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 )

5.015 +0.105 (+2.14%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 3, 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 (%)
Aug 31, 2020 3.830 3.847 3.720 3.795 182,915 -0.04(-1.17%)
Aug 28, 2020 3.840 3.910 3.740 3.840 185,600 -0.01(-0.26%)
Aug 27, 2020 3.970 3.970 3.810 3.850 114,744 -0.09(-2.28%)
Aug 26, 2020 3.990 4.000 3.890 3.940 230,682 -0.03(-0.76%)
Aug 25, 2020 3.990 4.010 3.959 3.970 306,295 -0.01(-0.25%)
Aug 24, 2020 3.890 4.005 3.866 3.980 206,260 +0.06(+1.53%)
Aug 21, 2020 4.000 4.010 3.910 3.920 163,200 -0.07(-1.75%)
Aug 20, 2020 3.960 4.000 3.920 3.990 80,412 +0.01(+0.25%)
Aug 19, 2020 3.970 4.005 3.920 3.980 119,416 +0.01(+0.25%)
Aug 18, 2020 3.990 4.030 3.830 3.970 478,220 -0.06(-1.49%)
Aug 17, 2020 4.020 4.050 3.960 4.030 138,578 +0.03(+0.75%)
Aug 14, 2020 4.130 4.130 3.960 4.000 263,300 -0.13(-3.15%)
Aug 13, 2020 4.120 4.195 4.070 4.130 255,691 +0.02(+0.49%)
Aug 12, 2020 4.180 4.210 4.070 4.110 207,933 +0.01(+0.24%)
Aug 11, 2020 4.150 4.190 4.060 4.100 373,700 +0.00(+0.00%)
Aug 10, 2020 4.200 4.250 3.930 4.100 623,601 -0.04(-0.97%)
Aug 07, 2020 4.060 4.200 4.040 4.140 426,300 +0.10(+2.48%)
Aug 06, 2020 3.940 4.150 3.940 4.040 327,642 +0.09(+2.28%)
Aug 05, 2020 4.010 4.010 3.900 3.950 176,895 -0.02(-0.50%)
Aug 04, 2020 3.970 4.010 3.940 3.970 98,312 +0.00(+0.00%)
Aug 03, 2020 3.930 4.050 3.910 3.970 112,814 +0.01(+0.25%)
Jul 31, 2020 4.020 4.040 3.890 3.960 227,500 -0.08(-1.98%)
Jul 30, 2020 4.050 4.100 3.980 4.040 193,110 -0.05(-1.22%)
Jul 29, 2020 4.120 4.250 3.990 4.090 199,984 +0.00(+0.00%)
Jul 28, 2020 4.030 4.185 4.030 4.090 240,334 +0.05(+1.24%)
Jul 27, 2020 4.010 4.120 3.980 4.040 176,268 -0.03(-0.74%)
Jul 24, 2020 3.980 4.125 3.980 4.070 143,600 +0.05(+1.24%)
Jul 23, 2020 4.080 4.320 3.960 4.020 434,263 -0.07(-1.71%)
Jul 22, 2020 4.070 4.130 4.040 4.090 173,863 -0.01(-0.24%)
Jul 21, 2020 4.200 4.460 4.040 4.100 729,636 -0.15(-3.53%)
Jul 20, 2020 4.010 4.290 3.990 4.250 399,243 +0.25(+6.12%)
Jul 17, 2020 4.080 4.080 3.900 4.005 249,700 -0.08(-2.08%)
Jul 16, 2020 4.090 4.170 4.040 4.090 222,654 -0.02(-0.49%)
Jul 15, 2020 3.950 4.150 3.896 4.110 272,791 +0.22(+5.66%)
Jul 14, 2020 3.850 3.940 3.780 3.890 164,077 +0.10(+2.64%)
Jul 13, 2020 3.830 4.010 3.780 3.790 438,211 -0.03(-0.79%)
Jul 10, 2020 3.860 3.930 3.750 3.820 201,800 -0.03(-0.78%)
Jul 09, 2020 3.890 3.980 3.840 3.850 288,649 -0.04(-1.03%)
Jul 08, 2020 3.840 3.920 3.760 3.890 259,707 +0.04(+1.04%)
Jul 07, 2020 4.000 4.000 3.790 3.850 314,453 -0.15(-3.75%)
Jul 06, 2020 4.160 4.250 3.950 4.000 318,226 -0.13(-3.15%)
Jul 02, 2020 4.120 4.335 4.070 4.130 1,442,700 +0.08(+1.98%)
Jul 01, 2020 4.070 4.140 4.040 4.050 280,757 -0.04(-0.98%)
Jun 30, 2020 4.050 4.200 4.000 4.090 252,936 +0.03(+0.74%)
Jun 29, 2020 4.100 4.170 4.010 4.060 271,359 -0.02(-0.49%)
Jun 26, 2020 3.890 4.250 3.760 4.080 858,100 +0.20(+5.15%)
Jun 25, 2020 3.940 3.990 3.840 3.880 293,330 -0.07(-1.77%)
Jun 24, 2020 3.950 3.980 3.820 3.950 355,229 -0.03(-0.75%)
Jun 23, 2020 3.990 4.100 3.940 3.980 381,133 +0.06(+1.53%)
Jun 22, 2020 3.880 3.920 3.780 3.920 263,597 +0.03(+0.77%)
Jun 19, 2020 3.790 3.990 3.780 3.890 580,200 +0.02(+0.52%)
Jun 18, 2020 3.790 3.940 3.780 3.870 420,955 +0.02(+0.52%)
Jun 17, 2020 4.000 4.030 3.840 3.850 404,024 -0.12(-3.02%)
Jun 16, 2020 4.000 4.050 3.830 3.970 604,969 -0.03(-0.75%)
Jun 15, 2020 3.940 4.100 3.810 4.000 558,164 -0.01(-0.25%)
Jun 12, 2020 4.070 4.130 3.970 4.010 923,600 +0.03(+0.75%)
Jun 11, 2020 3.770 3.980 3.730 3.980 854,074 -0.01(-0.25%)
Jun 10, 2020 3.730 4.300 3.710 3.990 1,707,084 +0.26(+6.97%)
Jun 09, 2020 3.850 3.950 3.640 3.730 982,877 -0.14(-3.49%)
Jun 08, 2020 3.800 3.900 3.700 3.865 1,236,199 +0.15(+3.90%)
Jun 05, 2020 3.700 3.800 3.080 3.720 4,023,800 +0.53(+16.61%)
Jun 04, 2020 2.910 3.220 2.830 3.190 936,021 +0.22(+7.41%)
Jun 03, 2020 2.520 3.360 2.520 2.970 2,829,050 +0.47(+18.80%)
Jun 02, 2020 2.580 2.590 2.490 2.500 81,681 -0.05(-1.96%)
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.