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 )

4.865 -0.025 (-0.51%)
Streaming Delayed Price Updated: 12:14 PM EDT, Apr 30, 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 (%)
Feb 28, 2019 3.110 3.200 3.040 3.050 62,262 -0.05(-1.61%)
Feb 27, 2019 3.090 3.150 2.940 3.100 33,953 -0.01(-0.32%)
Feb 26, 2019 3.160 3.200 3.110 3.110 51,455 -0.05(-1.58%)
Feb 25, 2019 3.180 3.230 3.130 3.160 72,399 -0.04(-1.25%)
Feb 22, 2019 3.120 3.240 3.120 3.200 52,200 +0.08(+2.56%)
Feb 21, 2019 3.160 3.180 3.090 3.120 40,037 -0.07(-2.19%)
Feb 20, 2019 3.160 3.200 3.160 3.190 52,358 +0.01(+0.31%)
Feb 19, 2019 3.150 3.200 3.150 3.180 80,140 +0.00(+0.00%)
Feb 15, 2019 3.150 3.190 3.100 3.180 83,500 +0.06(+1.92%)
Feb 14, 2019 3.190 3.190 3.110 3.120 66,111 -0.07(-2.19%)
Feb 13, 2019 3.180 3.190 3.170 3.190 32,936 +0.02(+0.63%)
Feb 12, 2019 3.230 3.230 3.120 3.170 77,471 -0.01(-0.31%)
Feb 11, 2019 3.160 3.180 3.135 3.180 63,789 +0.05(+1.60%)
Feb 08, 2019 3.070 3.160 3.050 3.130 59,900 +0.06(+1.95%)
Feb 07, 2019 3.090 3.140 3.040 3.070 49,717 -0.07(-2.23%)
Feb 06, 2019 3.080 3.170 3.060 3.140 90,862 +0.04(+1.13%)
Feb 05, 2019 3.130 3.160 3.100 3.105 80,903 -0.00(-0.16%)
Feb 04, 2019 3.060 3.110 3.020 3.110 122,784 +0.05(+1.63%)
Feb 01, 2019 3.010 3.100 3.010 3.060 82,400 +0.02(+0.66%)
Jan 31, 2019 3.060 3.060 3.010 3.040 76,004 +0.01(+0.33%)
Jan 30, 2019 3.010 3.050 3.010 3.030 81,062 +0.02(+0.66%)
Jan 29, 2019 3.090 3.100 3.000 3.010 130,603 -0.06(-1.95%)
Jan 28, 2019 3.050 3.080 3.000 3.070 155,067 +0.02(+0.66%)
Jan 25, 2019 3.080 3.110 3.030 3.050 49,800 -0.04(-1.29%)
Jan 24, 2019 3.030 3.090 3.030 3.090 62,461 +0.04(+1.31%)
Jan 23, 2019 3.040 3.100 2.990 3.050 96,150 +0.02(+0.66%)
Jan 22, 2019 3.030 3.080 2.980 3.030 138,879 +0.00(+0.00%)
Jan 18, 2019 3.090 3.090 3.010 3.030 102,500 -0.07(-2.26%)
Jan 17, 2019 3.130 3.130 3.040 3.100 79,785 -0.03(-0.96%)
Jan 16, 2019 3.050 3.140 3.050 3.130 132,908 +0.07(+2.29%)
Jan 15, 2019 3.030 3.100 3.006 3.060 75,265 +0.02(+0.66%)
Jan 14, 2019 3.050 3.100 3.000 3.040 74,616 -0.02(-0.65%)
Jan 11, 2019 3.030 3.110 3.000 3.060 106,200 +0.00(+0.00%)
Jan 10, 2019 3.140 3.140 3.050 3.060 138,050 -0.07(-2.24%)
Jan 09, 2019 3.140 3.190 3.100 3.130 74,851 -0.01(-0.32%)
Jan 08, 2019 3.070 3.180 3.010 3.140 135,961 +0.07(+2.28%)
Jan 07, 2019 3.010 3.090 2.970 3.070 172,555 +0.08(+2.68%)
Jan 04, 2019 3.020 3.100 2.970 2.990 182,600 -0.01(-0.33%)
Jan 03, 2019 3.070 3.130 2.970 3.000 163,009 -0.10(-3.23%)
Jan 02, 2019 2.950 3.130 2.940 3.100 132,407 +0.12(+4.03%)
Dec 31, 2018 3.000 3.010 2.850 2.980 208,000 -0.02(-0.67%)
Dec 28, 2018 2.870 3.020 2.830 3.000 207,900 +0.13(+4.53%)
Dec 27, 2018 2.820 2.870 2.790 2.870 210,839 +0.02(+0.70%)
Dec 26, 2018 2.900 2.900 2.830 2.850 174,973 -0.03(-1.04%)
Dec 24, 2018 2.910 2.910 2.840 2.880 79,700 -0.03(-1.03%)
Dec 21, 2018 2.830 2.960 2.750 2.910 528,400 +0.06(+2.11%)
Dec 20, 2018 2.910 3.040 2.820 2.850 355,174 -0.09(-3.06%)
Dec 19, 2018 3.000 3.050 2.910 2.940 199,510 -0.05(-1.67%)
Dec 18, 2018 2.960 3.030 2.910 2.990 100,320 +0.04(+1.36%)
Dec 17, 2018 3.000 3.010 2.940 2.950 167,906 -0.04(-1.34%)
Dec 14, 2018 3.040 3.070 2.960 2.990 118,600 -0.05(-1.64%)
Dec 13, 2018 3.110 3.160 2.920 3.040 211,043 -0.06(-1.94%)
Dec 12, 2018 3.280 3.280 3.050 3.100 128,848 -0.15(-4.62%)
Dec 11, 2018 3.300 3.300 3.220 3.250 154,300 -0.02(-0.61%)
Dec 10, 2018 3.080 3.290 3.030 3.270 185,686 +0.24(+7.92%)
Dec 07, 2018 3.020 3.060 2.970 3.030 120,900 +0.02(+0.66%)
Dec 06, 2018 2.980 3.095 2.960 3.010 77,252 +0.02(+0.67%)
Dec 04, 2018 3.180 3.180 2.960 2.990 93,800 -0.19(-5.97%)
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.