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:

Acacia Res-Acacia (NQ: ACTG )

4.430 +0.060 (+1.37%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 4.510 4.600 4.350 4.370 653,460 -0.22(-4.79%)
May 17, 2022 4.550 4.690 4.520 4.590 491,191 +0.12(+2.68%)
May 16, 2022 4.450 4.665 4.420 4.470 575,674 +0.00(+0.00%)
May 13, 2022 4.580 4.730 4.440 4.470 502,853 -0.05(-1.11%)
May 12, 2022 4.310 4.790 4.300 4.520 474,603 -0.13(-2.80%)
May 11, 2022 4.650 4.840 4.470 4.650 790,062 -0.02(-0.43%)
May 10, 2022 4.640 4.925 4.560 4.670 654,645 +0.09(+1.97%)
May 09, 2022 4.430 4.705 4.430 4.580 549,539 +0.05(+1.10%)
May 06, 2022 4.570 4.600 4.450 4.530 361,150 -0.04(-0.88%)
May 05, 2022 4.790 4.790 4.500 4.570 440,546 -0.25(-5.19%)
May 04, 2022 4.840 4.910 4.630 4.820 560,671 -0.04(-0.82%)
May 03, 2022 4.790 4.920 4.731 4.860 409,781 +0.05(+1.04%)
May 02, 2022 4.640 4.910 4.610 4.810 511,507 +0.12(+2.56%)
Apr 29, 2022 4.850 5.040 4.650 4.690 495,419 -0.23(-4.67%)
Apr 28, 2022 4.410 5.060 4.390 4.920 1,014,416 +0.57(+13.10%)
Apr 27, 2022 4.390 4.495 4.290 4.350 452,722 -0.04(-0.91%)
Apr 26, 2022 4.390 4.460 4.330 4.390 343,075 -0.04(-0.90%)
Apr 25, 2022 4.400 4.450 4.330 4.430 317,727 +0.03(+0.68%)
Apr 22, 2022 4.360 4.495 4.330 4.400 283,251 +0.00(+0.00%)
Apr 21, 2022 4.520 4.590 4.360 4.400 362,968 -0.07(-1.57%)
Apr 20, 2022 4.590 4.605 4.460 4.470 256,713 -0.07(-1.54%)
Apr 19, 2022 4.350 4.619 4.350 4.540 306,591 +0.16(+3.65%)
Apr 18, 2022 4.420 4.420 4.335 4.380 280,718 -0.02(-0.45%)
Apr 14, 2022 4.500 4.509 4.360 4.400 234,627 -0.07(-1.57%)
Apr 13, 2022 4.430 4.560 4.430 4.470 236,592 +0.04(+0.90%)
Apr 12, 2022 4.570 4.570 4.405 4.430 277,418 -0.10(-2.21%)
Apr 11, 2022 4.530 4.560 4.420 4.530 203,349 -0.05(-1.09%)
Apr 08, 2022 4.530 4.620 4.410 4.580 215,969 +0.03(+0.66%)
Apr 07, 2022 4.650 4.810 4.530 4.550 242,001 -0.08(-1.73%)
Apr 06, 2022 4.500 4.670 4.410 4.630 379,155 +0.10(+2.21%)
Apr 05, 2022 4.650 4.690 4.490 4.530 241,961 -0.11(-2.37%)
Apr 04, 2022 4.690 4.710 4.450 4.640 516,214 -0.05(-1.07%)
Apr 01, 2022 4.490 4.900 4.490 4.690 470,357 +0.18(+3.99%)
Mar 31, 2022 4.720 4.830 4.410 4.510 801,067 +0.33(+8.02%)
Mar 30, 2022 4.050 4.219 4.025 4.175 324,249 +0.10(+2.58%)
Mar 29, 2022 3.940 4.100 3.920 4.070 388,717 +0.19(+4.90%)
Mar 28, 2022 3.870 3.940 3.790 3.880 248,106 -0.04(-1.02%)
Mar 25, 2022 3.910 3.940 3.755 3.920 523,768 +0.01(+0.26%)
Mar 24, 2022 4.030 4.030 3.860 3.910 210,369 -0.08(-2.01%)
Mar 23, 2022 3.830 4.300 3.750 3.990 526,895 +0.05(+1.27%)
Mar 22, 2022 3.800 4.080 3.690 3.940 361,743 +0.18(+4.79%)
Mar 21, 2022 3.820 3.870 3.630 3.760 361,903 -0.04(-1.05%)
Mar 18, 2022 3.740 3.860 3.725 3.800 294,215 +0.01(+0.26%)
Mar 17, 2022 3.720 3.870 3.660 3.790 146,620 +0.04(+1.07%)
Mar 16, 2022 3.740 3.929 3.690 3.750 460,888 +0.05(+1.35%)
Mar 15, 2022 3.400 3.740 3.350 3.700 283,048 +0.35(+10.45%)
Mar 14, 2022 3.530 3.530 3.300 3.350 244,183 -0.18(-5.10%)
Mar 11, 2022 3.740 3.777 3.500 3.530 252,803 -0.20(-5.36%)
Mar 10, 2022 3.700 3.750 3.640 3.730 152,707 -0.02(-0.53%)
Mar 09, 2022 3.630 3.780 3.550 3.750 200,183 +0.17(+4.75%)
Mar 08, 2022 3.580 3.700 3.500 3.580 221,962 +0.02(+0.56%)
Mar 07, 2022 3.690 3.710 3.530 3.560 254,465 -0.10(-2.73%)
Mar 04, 2022 3.610 3.705 3.600 3.660 192,926 -0.01(-0.41%)
Mar 03, 2022 3.910 3.910 3.660 3.675 153,172 -0.23(-5.77%)
Mar 02, 2022 3.800 3.960 3.780 3.900 160,356 +0.15(+4.00%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.