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 )

4.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Mar 31, 2005 5.095 5.131 5.023 5.104 138,299 +0.09(+1.80%)
Mar 30, 2005 5.050 5.059 4.951 5.014 22,412 +0.00(+0.00%)
Mar 29, 2005 4.878 5.122 4.878 5.014 40,766 +0.05(+1.09%)
Mar 28, 2005 4.951 5.014 4.951 4.960 44,086 -0.05(-1.08%)
Mar 24, 2005 4.969 5.077 4.960 5.014 21,073 -0.01(-0.18%)
Mar 23, 2005 5.140 5.140 5.023 5.023 36,805 -0.11(-2.11%)
Mar 22, 2005 5.131 5.204 5.095 5.131 31,912 -0.10(-1.90%)
Mar 21, 2005 5.267 5.285 5.204 5.231 79,506 -0.03(-0.52%)
Mar 18, 2005 5.204 5.267 5.167 5.258 49,599 -0.01(-0.17%)
Mar 17, 2005 5.222 5.285 5.023 5.267 89,795 +0.10(+1.92%)
Mar 16, 2005 5.131 5.231 5.095 5.167 93,390 -0.01(-0.17%)
Mar 15, 2005 4.969 5.213 4.969 5.176 48,893 +0.12(+2.32%)
Mar 14, 2005 5.240 5.267 5.041 5.059 110,997 -0.14(-2.61%)
Mar 11, 2005 5.195 5.311 5.113 5.195 54,829 -0.09(-1.71%)
Mar 10, 2005 5.195 5.285 5.185 5.285 64,889 +0.06(+1.21%)
Mar 09, 2005 5.204 5.232 4.878 5.222 61,180 -0.01(-0.17%)
Mar 08, 2005 5.276 5.312 5.195 5.231 50,168 +0.00(+0.00%)
Mar 07, 2005 5.213 5.285 5.213 5.231 42,676 -0.05(-1.03%)
Mar 04, 2005 5.249 5.294 5.249 5.285 24,723 -0.05(-0.85%)
Mar 03, 2005 5.258 5.348 5.240 5.330 80,197 +0.07(+1.37%)
Mar 02, 2005 5.122 5.258 5.104 5.258 101,232 -0.01(-0.17%)
Mar 01, 2005 5.393 5.393 5.249 5.267 35,991 -0.04(-0.68%)
Feb 28, 2005 5.466 5.466 5.276 5.303 34,023 -0.14(-2.65%)
Feb 25, 2005 5.149 5.457 5.140 5.447 70,977 +0.16(+3.08%)
Feb 24, 2005 5.258 5.294 5.149 5.285 59,265 +0.08(+1.56%)
Feb 23, 2005 5.204 5.249 5.195 5.204 16,605 -0.06(-1.06%)
Feb 22, 2005 5.249 5.285 5.231 5.260 29,516 +0.02(+0.38%)
Feb 18, 2005 5.131 5.312 5.131 5.240 47,972 +0.00(+0.00%)
Feb 17, 2005 5.312 5.312 5.222 5.240 48,594 +0.05(+0.87%)
Feb 16, 2005 5.240 5.285 5.158 5.195 38,351 +0.00(+0.00%)
Feb 15, 2005 5.050 5.240 5.023 5.195 26,649 +0.14(+2.86%)
Feb 14, 2005 5.240 5.240 4.924 5.050 31,533 -0.09(-1.76%)
Feb 11, 2005 5.068 5.231 5.068 5.140 20,572 -0.01(-0.18%)
Feb 10, 2005 5.023 5.195 5.023 5.149 47,950 -0.07(-1.38%)
Feb 09, 2005 5.068 5.285 5.032 5.222 109,754 +0.09(+1.76%)
Feb 08, 2005 5.222 5.240 5.077 5.131 16,898 -0.06(-1.22%)
Feb 07, 2005 5.240 5.267 5.158 5.195 19,915 -0.13(-2.38%)
Feb 04, 2005 5.339 5.375 5.249 5.321 59,905 -0.01(-0.17%)
Feb 03, 2005 5.411 5.457 5.285 5.330 128,294 -0.06(-1.17%)
Feb 02, 2005 5.330 5.393 5.240 5.393 48,571 +0.15(+2.93%)
Feb 01, 2005 5.420 5.420 5.149 5.240 25,097 +0.05(+1.05%)
Jan 31, 2005 5.375 5.375 5.059 5.185 45,599 -0.05(-1.03%)
Jan 28, 2005 5.285 5.285 5.059 5.240 29,245 +0.04(+0.69%)
Jan 27, 2005 4.887 5.321 4.887 5.204 53,866 +0.20(+3.97%)
Jan 26, 2005 5.249 5.258 4.896 5.005 68,027 -0.29(-5.46%)
Jan 25, 2005 5.294 5.375 5.276 5.294 28,492 -0.03(-0.51%)
Jan 24, 2005 5.357 5.375 5.240 5.321 44,886 -0.01(-0.17%)
Jan 21, 2005 5.330 5.357 5.231 5.330 129,267 +0.00(+0.00%)
Jan 20, 2005 5.059 5.330 4.996 5.330 44,495 +0.18(+3.51%)
Jan 19, 2005 5.294 5.402 5.149 5.149 111,800 -0.09(-1.72%)
Jan 18, 2005 4.698 5.330 4.662 5.240 156,010 +0.41(+8.41%)
Jan 14, 2005 4.616 4.833 4.616 4.833 85,225 +0.09(+1.90%)
Jan 13, 2005 4.662 4.815 4.571 4.743 52,661 +0.04(+0.77%)
Jan 12, 2005 4.824 4.969 4.517 4.707 164,055 -0.16(-3.34%)
Jan 11, 2005 4.743 4.905 4.743 4.869 56,807 +0.10(+2.08%)
Jan 10, 2005 4.598 4.924 4.598 4.770 25,025 +0.07(+1.54%)
Jan 07, 2005 4.463 4.878 4.418 4.698 37,083 +0.23(+5.05%)
Jan 06, 2005 4.517 4.526 4.445 4.472 16,963 -0.06(-1.39%)
Jan 05, 2005 4.580 4.878 4.499 4.535 62,239 -0.12(-2.52%)
Jan 04, 2005 4.634 4.914 4.526 4.652 32,378 -0.11(-2.28%)
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.