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, 2020 2.600 2.610 2.410 2.530 211,816 -0.10(-3.80%)
Apr 29, 2020 2.710 2.730 2.630 2.630 136,072 -0.01(-0.38%)
Apr 28, 2020 2.720 2.720 2.610 2.640 60,996 -0.04(-1.49%)
Apr 27, 2020 2.600 2.706 2.510 2.680 102,265 +0.09(+3.47%)
Apr 24, 2020 2.530 2.615 2.500 2.590 64,100 +0.05(+1.97%)
Apr 23, 2020 2.650 2.690 2.500 2.540 104,356 -0.12(-4.51%)
Apr 22, 2020 2.650 2.710 2.540 2.660 145,363 +0.03(+1.14%)
Apr 21, 2020 2.480 2.650 2.440 2.630 170,988 +0.10(+3.95%)
Apr 20, 2020 2.430 2.620 2.430 2.530 240,216 +0.10(+4.12%)
Apr 17, 2020 2.380 2.500 2.370 2.430 185,900 +0.03(+1.25%)
Apr 16, 2020 2.410 2.450 2.380 2.400 204,614 +0.01(+0.42%)
Apr 15, 2020 2.290 2.415 2.290 2.390 164,019 +0.01(+0.42%)
Apr 14, 2020 2.530 2.570 2.360 2.380 237,904 -0.11(-4.42%)
Apr 13, 2020 2.500 2.590 2.470 2.490 152,794 -0.04(-1.58%)
Apr 09, 2020 2.580 2.660 2.500 2.530 291,800 +0.02(+0.80%)
Apr 08, 2020 2.400 2.595 2.400 2.510 267,317 +0.15(+6.36%)
Apr 07, 2020 2.460 2.530 2.305 2.360 265,555 -0.09(-3.67%)
Apr 06, 2020 2.380 2.460 2.350 2.450 300,257 +0.14(+6.06%)
Apr 03, 2020 2.260 2.330 2.210 2.310 226,300 +0.03(+1.32%)
Apr 02, 2020 2.200 2.315 2.200 2.280 237,252 +0.08(+3.64%)
Apr 01, 2020 2.160 2.300 2.139 2.200 300,959 -0.02(-0.90%)
Mar 31, 2020 2.330 2.355 2.180 2.220 343,995 -0.09(-3.90%)
Mar 30, 2020 2.220 2.335 2.220 2.310 254,388 +0.06(+2.67%)
Mar 27, 2020 2.310 2.355 2.215 2.250 192,900 -0.14(-5.86%)
Mar 26, 2020 2.310 2.400 2.280 2.390 224,800 +0.09(+3.91%)
Mar 25, 2020 2.260 2.342 2.200 2.300 268,356 +0.02(+0.88%)
Mar 24, 2020 2.300 2.380 2.220 2.280 244,884 +0.03(+1.33%)
Mar 23, 2020 2.300 2.370 2.150 2.250 324,990 -0.04(-1.75%)
Mar 20, 2020 2.190 2.290 2.050 2.290 443,600 +0.10(+4.57%)
Mar 19, 2020 2.030 2.285 1.980 2.190 409,177 +0.18(+8.96%)
Mar 18, 2020 2.140 2.170 1.960 2.010 837,234 -0.20(-9.05%)
Mar 17, 2020 2.090 2.300 2.050 2.210 323,888 +0.12(+5.74%)
Mar 16, 2020 1.760 2.300 1.750 2.090 415,641 -0.21(-9.13%)
Mar 13, 2020 2.350 2.370 2.210 2.300 164,200 +0.03(+1.32%)
Mar 12, 2020 2.190 2.310 2.110 2.270 371,241 +0.05(+2.25%)
Mar 11, 2020 2.100 2.330 2.100 2.220 272,250 +0.06(+2.78%)
Mar 10, 2020 2.200 2.200 2.040 2.160 393,554 +0.00(+0.00%)
Mar 09, 2020 2.150 2.220 2.090 2.160 448,448 -0.06(-2.70%)
Mar 06, 2020 2.190 2.290 2.190 2.220 157,900 -0.02(-0.89%)
Mar 05, 2020 2.300 2.326 2.217 2.240 219,440 -0.07(-3.24%)
Mar 04, 2020 2.340 2.390 2.300 2.315 154,557 -0.00(-0.22%)
Mar 03, 2020 2.350 2.390 2.310 2.320 162,230 -0.02(-0.85%)
Mar 02, 2020 2.320 2.390 2.300 2.340 423,219 +0.04(+1.74%)
Feb 28, 2020 2.415 2.415 2.300 2.300 284,200 -0.03(-1.29%)
Feb 27, 2020 2.420 2.440 2.330 2.330 180,755 -0.10(-4.12%)
Feb 26, 2020 2.440 2.520 2.410 2.430 118,019 -0.01(-0.41%)
Feb 25, 2020 2.500 2.501 2.400 2.440 134,825 -0.07(-2.79%)
Feb 24, 2020 2.550 2.598 2.390 2.510 114,389 -0.08(-3.09%)
Feb 21, 2020 2.470 2.630 2.470 2.590 203,100 +0.13(+5.28%)
Feb 20, 2020 2.380 2.485 2.380 2.460 171,136 +0.08(+3.36%)
Feb 19, 2020 2.430 2.510 2.380 2.380 135,802 -0.04(-1.86%)
Feb 18, 2020 2.440 2.460 2.410 2.425 109,355 -0.03(-1.02%)
Feb 14, 2020 2.420 2.470 2.391 2.450 97,100 +0.02(+0.82%)
Feb 13, 2020 2.470 2.470 2.410 2.430 51,947 -0.04(-1.62%)
Feb 12, 2020 2.460 2.520 2.420 2.470 101,588 +0.02(+0.82%)
Feb 11, 2020 2.470 2.488 2.420 2.450 94,148 -0.02(-0.81%)
Feb 10, 2020 2.470 2.500 2.460 2.470 60,831 -0.01(-0.40%)
Feb 07, 2020 2.520 2.560 2.460 2.480 36,800 -0.07(-2.75%)
Feb 06, 2020 2.440 2.570 2.440 2.550 77,902 +0.11(+4.51%)
Feb 05, 2020 2.450 2.500 2.425 2.440 52,223 -0.01(-0.41%)
Feb 04, 2020 2.480 2.500 2.440 2.450 87,849 -0.03(-1.21%)
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.