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

Alliance Creative Group Inc (OP: ACGX )

0.1889 -0.0111 (-5.55%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 24, 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 (%)
May 28, 2021 0.3950 0.3950 0.3950 0.3950 200 +0.01(+1.28%)
May 27, 2021 0.3800 0.3900 0.3800 0.3900 1,726 +0.02(+5.41%)
May 26, 2021 0.3700 0.3700 0.3700 0.3700 1,208 -0.03(-7.50%)
May 25, 2021 0.3500 0.4000 0.3500 0.4000 1,658 +0.04(+11.11%)
May 20, 2021 0.3600 0.3600 0.3600 6 -0.02(-5.26%)
May 19, 2021 0.3700 0.3800 0.3700 0.3800 730 +0.00(+0.00%)
May 18, 2021 0.3755 0.3800 0.3510 0.3800 3,945 -0.02(-4.76%)
May 17, 2021 0.3990 0.3990 0.3990 0.3990 100 +0.00(+0.00%)
May 14, 2021 0.4269 0.4269 0.3500 0.3990 20,254 +0.01(+2.31%)
May 13, 2021 0.3950 0.3990 0.3795 0.3900 2,055 +0.01(+1.30%)
May 12, 2021 0.3600 0.3850 0.3600 0.3850 2,200 +0.02(+4.05%)
May 11, 2021 0.3700 0.3900 0.3700 0.3700 360 -0.02(-5.13%)
May 07, 2021 0.3900 0.3900 0.3900 120 +0.03(+8.33%)
May 06, 2021 0.3600 0.3600 0.3600 0.3600 375 -0.06(-14.29%)
May 05, 2021 0.4000 0.4200 0.3600 0.4200 2,431 -0.01(-1.62%)
May 04, 2021 0.3975 0.4350 0.3975 0.4269 1,888 +0.00(+0.45%)
May 03, 2021 0.4250 0.4250 0.4250 0.4250 210 +0.07(+18.06%)
Apr 30, 2021 0.3846 0.3846 0.3600 0.3600 7,000 -0.08(-18.16%)
Apr 29, 2021 0.4300 0.4450 0.3500 0.4399 6,737 +0.08(+22.19%)
Apr 28, 2021 0.3600 0.3600 0.3600 2 +0.00(+0.00%)
Apr 27, 2021 0.3450 0.4300 0.3450 0.3600 1,833 +0.01(+2.86%)
Apr 26, 2021 0.3400 0.3500 0.3400 0.3500 1,239 -0.02(-5.41%)
Apr 23, 2021 0.3700 0.3700 0.3700 0.3700 200 +0.02(+5.71%)
Apr 22, 2021 0.3400 0.3500 0.3400 0.3500 6,355 +0.00(+0.00%)
Apr 21, 2021 0.3439 0.3500 0.3439 0.3500 1,703 -0.02(-5.41%)
Apr 20, 2021 0.3700 0.3700 0.3700 25 +0.00(+0.00%)
Apr 19, 2021 0.3700 0.3700 0.3700 0.3700 128 -0.06(-13.95%)
Apr 16, 2021 0.3664 0.4300 0.3400 0.4300 10,500 +0.06(+16.78%)
Apr 15, 2021 0.3700 0.3700 0.3682 0.3682 9,315 -0.04(-10.17%)
Apr 14, 2021 0.4280 0.4280 0.3900 0.4099 58,267 -0.02(-4.12%)
Apr 13, 2021 0.4100 0.4275 0.4100 0.4275 202 +0.00(+0.83%)
Apr 12, 2021 0.4100 0.4250 0.4100 0.4240 5,721 +0.00(+0.71%)
Apr 09, 2021 0.4100 0.4275 0.4100 0.4210 6,500 +0.00(+0.24%)
Apr 08, 2021 0.4275 0.4275 0.4100 0.4200 13,332 +0.00(+0.00%)
Apr 07, 2021 0.4200 0.4200 0.4200 0.4200 1,046 -0.03(-5.62%)
Apr 06, 2021 0.4500 0.4500 0.4100 0.4450 16,990 -0.02(-5.32%)
Apr 05, 2021 0.4310 0.4989 0.4300 0.4700 17,469 +0.03(+7.85%)
Apr 01, 2021 0.4310 0.4510 0.4310 0.4358 6,800 -0.00(-0.02%)
Mar 31, 2021 0.4655 0.4655 0.4359 0.4359 1,200 -0.04(-9.19%)
Mar 30, 2021 0.5000 0.5000 0.4281 0.4800 14,342 -0.02(-4.00%)
Mar 29, 2021 0.4800 0.5550 0.4300 0.5000 73,257 +0.02(+4.17%)
Mar 26, 2021 0.5000 0.5000 0.4600 0.4800 3,300 -0.02(-4.00%)
Mar 25, 2021 0.4400 0.5000 0.4300 0.5000 9,400 +0.04(+8.34%)
Mar 24, 2021 0.5104 0.5104 0.4300 0.4615 18,425 -0.05(-9.51%)
Mar 23, 2021 0.5100 0.5100 0.4805 0.5100 3,076 +0.03(+6.25%)
Mar 22, 2021 0.4850 0.5199 0.4500 0.4800 5,532 +0.03(+6.67%)
Mar 19, 2021 0.5000 0.5000 0.4500 0.4500 14,500 -0.03(-6.25%)
Mar 18, 2021 0.4800 0.5800 0.4500 0.4800 7,256 +0.03(+6.67%)
Mar 17, 2021 0.5150 0.5150 0.4300 0.4500 28,266 -0.07(-12.62%)
Mar 16, 2021 0.5400 0.5400 0.5150 0.5150 16,244 -0.01(-0.96%)
Mar 15, 2021 0.5300 0.5500 0.5000 0.5200 12,077 +0.01(+1.96%)
Mar 12, 2021 0.5400 0.5400 0.4770 0.5100 31,100 -0.04(-7.27%)
Mar 11, 2021 0.6400 0.6400 0.5500 0.5500 22,151 -0.09(-14.06%)
Mar 10, 2021 0.6830 0.7100 0.5300 0.6400 30,731 -0.03(-4.48%)
Mar 09, 2021 0.6700 0.6800 0.6700 0.6700 1,137 -0.05(-6.94%)
Mar 08, 2021 0.6900 0.7200 0.6800 0.7200 10,243 +0.02(+3.00%)
Mar 05, 2021 0.7000 0.7000 0.6150 0.6990 7,500 -0.00(-0.14%)
Mar 04, 2021 0.6100 0.7000 0.5900 0.7000 9,592 +0.05(+7.69%)
Mar 03, 2021 0.6200 0.6500 0.6100 0.6500 9,679 +0.03(+4.84%)
Mar 02, 2021 0.7700 0.8100 0.6000 0.6200 41,981 -0.16(-20.51%)
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.