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 (%)
Dec 30, 2022 4.250 4.295 4.100 4.210 256,265 -0.05(-1.17%)
Dec 29, 2022 4.230 4.350 4.200 4.260 518,718 +0.05(+1.19%)
Dec 28, 2022 4.100 4.270 4.100 4.210 613,390 +0.10(+2.56%)
Dec 27, 2022 3.990 4.125 3.940 4.105 246,885 +0.13(+3.14%)
Dec 23, 2022 3.920 4.020 3.810 3.980 298,428 +0.06(+1.53%)
Dec 22, 2022 3.810 3.950 3.740 3.920 298,745 +0.13(+3.43%)
Dec 21, 2022 3.680 3.875 3.680 3.790 421,544 +0.09(+2.43%)
Dec 20, 2022 3.520 3.720 3.510 3.700 381,324 +0.19(+5.41%)
Dec 19, 2022 3.620 3.620 3.430 3.510 348,886 -0.08(-2.23%)
Dec 16, 2022 3.570 3.655 3.560 3.590 273,888 -0.01(-0.28%)
Dec 15, 2022 3.650 3.650 3.575 3.600 286,492 -0.10(-2.70%)
Dec 14, 2022 3.720 3.750 3.650 3.700 125,978 -0.01(-0.27%)
Dec 13, 2022 3.830 3.830 3.590 3.710 358,858 -0.03(-0.80%)
Dec 12, 2022 3.710 3.750 3.680 3.740 140,511 +0.01(+0.27%)
Dec 09, 2022 3.770 3.790 3.700 3.730 166,379 -0.06(-1.58%)
Dec 08, 2022 3.850 3.870 3.760 3.790 157,368 -0.04(-1.04%)
Dec 07, 2022 3.820 3.890 3.785 3.830 156,015 -0.02(-0.52%)
Dec 06, 2022 3.950 3.970 3.805 3.850 192,260 -0.13(-3.27%)
Dec 05, 2022 4.080 4.080 3.960 3.980 120,145 -0.11(-2.69%)
Dec 02, 2022 4.020 4.130 4.000 4.090 170,466 +0.04(+0.99%)
Dec 01, 2022 4.150 4.150 4.045 4.050 148,398 -0.08(-1.94%)
Nov 30, 2022 4.080 4.160 4.040 4.130 296,434 +0.05(+1.23%)
Nov 29, 2022 4.080 4.110 4.020 4.080 104,186 -0.02(-0.49%)
Nov 28, 2022 4.090 4.150 4.060 4.100 179,157 -0.02(-0.49%)
Nov 25, 2022 4.100 4.224 4.090 4.120 106,237 +0.04(+0.98%)
Nov 23, 2022 3.950 4.090 3.940 4.080 297,764 +0.14(+3.55%)
Nov 22, 2022 3.880 3.970 3.860 3.940 143,453 +0.06(+1.55%)
Nov 21, 2022 3.870 3.920 3.840 3.880 201,594 +0.01(+0.26%)
Nov 18, 2022 3.900 3.950 3.850 3.870 112,015 -0.02(-0.51%)
Nov 17, 2022 3.900 3.920 3.820 3.890 191,091 -0.04(-1.02%)
Nov 16, 2022 3.910 3.970 3.890 3.930 135,527 -0.01(-0.25%)
Nov 15, 2022 3.940 4.005 3.880 3.940 181,051 +0.04(+1.03%)
Nov 14, 2022 3.940 4.000 3.870 3.900 260,957 -0.12(-2.99%)
Nov 11, 2022 3.920 4.099 3.920 4.020 132,508 +0.04(+1.01%)
Nov 10, 2022 4.060 4.090 3.875 3.980 307,695 +0.04(+1.02%)
Nov 09, 2022 4.060 4.060 3.880 3.940 204,322 -0.06(-1.50%)
Nov 08, 2022 3.970 4.033 3.960 4.000 209,757 -0.00(-0.12%)
Nov 07, 2022 3.990 4.120 3.920 4.005 434,232 +0.09(+2.43%)
Nov 04, 2022 3.980 4.020 3.880 3.910 589,762 -0.06(-1.51%)
Nov 03, 2022 4.000 4.055 3.955 3.970 161,959 -0.08(-1.98%)
Nov 02, 2022 4.130 4.165 4.030 4.050 184,742 -0.08(-1.94%)
Nov 01, 2022 4.060 4.199 3.960 4.130 436,493 +0.14(+3.51%)
Oct 31, 2022 4.150 4.370 3.990 3.990 1,802,525 +0.09(+2.31%)
Oct 28, 2022 3.980 4.020 3.850 3.900 562,318 -0.05(-1.27%)
Oct 27, 2022 3.910 4.070 3.900 3.950 303,208 +0.03(+0.77%)
Oct 26, 2022 3.850 4.040 3.830 3.920 401,338 +0.05(+1.29%)
Oct 25, 2022 3.740 3.937 3.740 3.870 372,543 +0.13(+3.48%)
Oct 24, 2022 3.780 3.820 3.690 3.740 246,663 -0.03(-0.80%)
Oct 21, 2022 3.580 3.830 3.580 3.770 1,251,971 +0.16(+4.43%)
Oct 20, 2022 3.610 3.630 3.540 3.610 415,920 +0.00(+0.00%)
Oct 19, 2022 3.690 3.720 3.590 3.610 768,633 -0.08(-2.17%)
Oct 18, 2022 3.780 3.780 3.660 3.690 410,964 -0.02(-0.40%)
Oct 17, 2022 3.820 3.830 3.700 3.705 1,156,307 -0.04(-1.20%)
Oct 14, 2022 3.830 3.848 3.730 3.750 169,682 -0.05(-1.32%)
Oct 13, 2022 3.750 3.830 3.680 3.800 413,194 +0.00(+0.00%)
Oct 12, 2022 3.810 3.845 3.770 3.800 56,372 +0.00(+0.00%)
Oct 11, 2022 3.830 3.840 3.740 3.800 147,796 -0.05(-1.30%)
Oct 10, 2022 4.000 4.020 3.830 3.850 58,275 -0.14(-3.51%)
Oct 07, 2022 4.050 4.051 3.880 3.990 179,317 -0.10(-2.44%)
Oct 06, 2022 4.150 4.200 4.060 4.090 102,995 -0.08(-1.92%)
Oct 05, 2022 4.190 4.240 4.120 4.170 58,382 -0.06(-1.42%)
Oct 04, 2022 4.100 4.250 4.100 4.230 157,757 +0.17(+4.19%)
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.