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 )

4.870 -0.020 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 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%)
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%)
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.