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 )

5.000 -0.040 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 5.040 5.070 5.000 5.000 274,522 -0.04(-0.79%)
Jun 20, 2024 5.190 5.197 5.040 5.040 79,937 -0.12(-2.33%)
Jun 18, 2024 5.140 5.210 5.085 5.160 209,318 +0.06(+1.18%)
Jun 17, 2024 5.250 5.250 5.050 5.100 349,984 -0.10(-1.92%)
Jun 14, 2024 5.310 5.310 5.170 5.200 107,983 -0.11(-2.07%)
Jun 13, 2024 5.310 5.320 5.220 5.310 101,543 -0.02(-0.38%)
Jun 12, 2024 5.370 5.430 5.285 5.330 315,506 +0.07(+1.33%)
Jun 11, 2024 5.170 5.265 5.140 5.260 104,327 +0.05(+0.96%)
Jun 10, 2024 5.140 5.235 5.120 5.210 174,623 +0.02(+0.39%)
Jun 07, 2024 5.270 5.270 5.090 5.190 195,848 -0.11(-2.08%)
Jun 06, 2024 5.300 5.350 5.240 5.300 143,515 +0.00(+0.00%)
Jun 05, 2024 5.520 5.520 5.290 5.300 179,285 -0.19(-3.46%)
Jun 04, 2024 5.530 5.570 5.475 5.490 186,083 -0.03(-0.54%)
Jun 03, 2024 5.600 5.739 5.510 5.520 454,663 -0.06(-1.08%)
May 31, 2024 5.460 5.590 5.420 5.580 145,496 +0.12(+2.20%)
May 30, 2024 5.550 5.620 5.450 5.460 352,605 -0.06(-1.09%)
May 29, 2024 5.500 5.550 5.445 5.520 129,118 +0.00(+0.00%)
May 28, 2024 5.640 5.640 5.510 5.520 196,094 -0.03(-0.54%)
May 24, 2024 5.610 5.620 5.530 5.550 127,979 -0.02(-0.36%)
May 23, 2024 5.660 5.660 5.510 5.570 153,359 -0.09(-1.59%)
May 22, 2024 5.700 5.725 5.625 5.660 242,008 -0.02(-0.35%)
May 21, 2024 5.510 5.730 5.485 5.680 648,199 +0.17(+3.09%)
May 20, 2024 5.410 5.540 5.350 5.510 427,552 +0.13(+2.42%)
May 17, 2024 5.410 5.430 5.311 5.380 206,898 +0.00(+0.00%)
May 16, 2024 5.300 5.410 5.250 5.380 270,318 +0.08(+1.51%)
May 15, 2024 5.300 5.370 5.150 5.300 442,083 +0.01(+0.19%)
May 14, 2024 5.220 5.375 5.185 5.290 259,016 +0.13(+2.62%)
May 13, 2024 5.080 5.240 5.070 5.155 233,038 +0.08(+1.48%)
May 10, 2024 5.060 5.110 4.650 5.080 635,404 -0.10(-1.93%)
May 09, 2024 5.240 5.240 5.135 5.180 256,642 +0.00(+0.00%)
May 08, 2024 5.180 5.220 5.135 5.180 149,383 -0.03(-0.58%)
May 07, 2024 5.160 5.260 5.140 5.210 182,294 +0.06(+1.17%)
May 06, 2024 5.030 5.200 5.030 5.150 159,221 +0.13(+2.59%)
May 03, 2024 4.980 5.060 4.950 5.020 178,660 +0.11(+2.24%)
May 02, 2024 4.960 4.960 4.890 4.910 117,615 -0.02(-0.41%)
May 01, 2024 4.860 4.970 4.860 4.930 128,608 +0.06(+1.23%)
Apr 30, 2024 4.900 4.900 4.840 4.870 132,372 -0.02(-0.41%)
Apr 29, 2024 4.880 4.930 4.880 4.890 187,379 +0.02(+0.41%)
Apr 26, 2024 4.900 4.920 4.860 4.870 124,853 -0.02(-0.41%)
Apr 25, 2024 4.930 4.950 4.875 4.890 108,022 -0.09(-1.81%)
Apr 24, 2024 4.940 5.030 4.910 4.980 137,295 +0.01(+0.20%)
Apr 23, 2024 4.950 5.060 4.950 4.970 110,410 +0.01(+0.20%)
Apr 22, 2024 4.900 4.990 4.880 4.960 141,433 +0.08(+1.64%)
Apr 19, 2024 4.820 4.920 4.820 4.880 121,090 +0.04(+0.83%)
Apr 18, 2024 4.830 4.960 4.800 4.840 189,298 +0.02(+0.41%)
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%)
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.