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 )

4.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 17, 2024 4.970 4.970 4.810 4.820 135,363 -0.11(-2.23%)
Apr 16, 2024 4.900 4.970 4.864 4.930 226,790 -0.02(-0.40%)
Apr 15, 2024 5.000 5.038 4.920 4.950 252,988 -0.07(-1.39%)
Apr 12, 2024 5.150 5.150 4.980 5.020 127,738 -0.14(-2.71%)
Apr 11, 2024 5.000 5.160 4.930 5.160 173,316 +0.16(+3.20%)
Apr 10, 2024 5.110 5.150 4.980 5.000 422,594 -0.20(-3.85%)
Apr 09, 2024 5.160 5.200 5.110 5.200 198,779 +0.04(+0.78%)
Apr 08, 2024 5.240 5.280 5.110 5.160 202,875 -0.06(-1.15%)
Apr 05, 2024 5.350 5.360 5.160 5.220 267,426 -0.15(-2.79%)
Apr 04, 2024 5.400 5.470 5.330 5.370 297,860 +0.01(+0.19%)
Apr 03, 2024 5.260 5.380 5.250 5.360 355,126 +0.07(+1.32%)
Apr 02, 2024 5.270 5.320 5.202 5.290 206,035 -0.02(-0.38%)
Apr 01, 2024 5.300 5.352 5.260 5.310 211,593 -0.02(-0.38%)
Mar 28, 2024 5.260 5.440 5.260 5.330 306,075 +0.05(+0.95%)
Mar 27, 2024 5.230 5.290 5.230 5.280 317,317 +0.05(+0.96%)
Mar 26, 2024 5.280 5.290 5.170 5.230 222,689 -0.01(-0.19%)
Mar 25, 2024 5.270 5.340 5.210 5.240 363,818 +0.03(+0.58%)
Mar 22, 2024 5.210 5.340 5.110 5.210 472,898 +0.03(+0.58%)
Mar 21, 2024 5.170 5.250 5.140 5.180 470,319 +0.01(+0.19%)
Mar 20, 2024 5.050 5.190 5.000 5.170 591,739 +0.12(+2.38%)
Mar 19, 2024 4.940 5.110 4.895 5.050 781,267 +0.14(+2.85%)
Mar 18, 2024 4.780 4.985 4.698 4.910 811,140 +0.26(+5.59%)
Mar 15, 2024 4.300 4.680 4.270 4.650 1,197,247 +0.67(+16.83%)
Mar 14, 2024 4.030 4.040 3.945 3.980 244,025 -0.02(-0.50%)
Mar 13, 2024 4.020 4.060 4.000 4.000 94,095 -0.02(-0.50%)
Mar 12, 2024 4.050 4.060 4.000 4.020 77,389 +0.00(+0.00%)
Mar 11, 2024 4.010 4.030 4.000 4.020 67,386 +0.00(+0.00%)
Mar 08, 2024 4.050 4.065 3.990 4.020 100,271 +0.01(+0.25%)
Mar 07, 2024 3.940 4.030 3.940 4.010 83,698 +0.09(+2.30%)
Mar 06, 2024 3.990 3.990 3.920 3.920 140,664 -0.02(-0.51%)
Mar 05, 2024 4.060 4.070 3.940 3.940 170,353 -0.12(-2.96%)
Mar 04, 2024 4.070 4.110 4.030 4.060 171,848 +0.00(+0.00%)
Mar 01, 2024 4.050 4.090 4.025 4.060 93,136 +0.02(+0.50%)
Feb 29, 2024 4.050 4.050 3.970 4.040 145,642 +0.07(+1.76%)
Feb 28, 2024 3.980 4.030 3.970 3.970 121,274 -0.03(-0.75%)
Feb 27, 2024 3.980 4.019 3.960 4.000 81,471 +0.03(+0.76%)
Feb 26, 2024 4.030 4.043 3.950 3.970 122,450 -0.03(-0.75%)
Feb 23, 2024 4.020 4.050 3.990 4.000 117,485 -0.01(-0.25%)
Feb 22, 2024 4.000 4.055 3.965 4.010 153,301 -0.01(-0.25%)
Feb 21, 2024 4.070 4.180 4.000 4.020 136,985 -0.06(-1.47%)
Feb 20, 2024 4.150 4.220 4.040 4.080 184,401 -0.11(-2.63%)
Feb 16, 2024 4.330 4.340 4.190 4.190 126,306 -0.16(-3.68%)
Feb 15, 2024 4.380 4.400 4.300 4.350 192,134 +0.03(+0.69%)
Feb 14, 2024 4.230 4.330 4.220 4.320 197,876 +0.14(+3.35%)
Feb 13, 2024 4.270 4.340 4.160 4.180 219,463 -0.14(-3.24%)
Feb 12, 2024 4.330 4.360 4.240 4.320 256,067 -0.04(-0.92%)
Feb 09, 2024 4.290 4.395 4.230 4.360 277,380 +0.10(+2.35%)
Feb 08, 2024 4.250 4.300 4.150 4.260 422,620 +0.39(+10.08%)
Feb 07, 2024 3.880 3.920 3.820 3.870 231,701 -0.01(-0.26%)
Feb 06, 2024 3.800 3.905 3.780 3.880 191,948 +0.07(+1.84%)
Feb 05, 2024 3.970 4.010 3.800 3.810 322,182 -0.16(-4.03%)
Feb 02, 2024 3.920 4.060 3.910 3.970 128,500 +0.01(+0.25%)
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.