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

Acxiom Cp (NQ: ACXM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 30, 2009 8.850 9.080 8.730 8.830 2,035,172 -0.07(-0.79%)
Jun 29, 2009 8.920 9.030 8.750 8.900 1,666,214 -0.05(-0.56%)
Jun 26, 2009 8.770 8.950 8.580 8.950 3,842,839 +0.03(+0.34%)
Jun 25, 2009 8.920 9.260 8.680 8.920 5,154,544 -2.45(-21.55%)
Jun 24, 2009 11.30 11.60 11.26 11.37 645,720 +0.17(+1.52%)
Jun 23, 2009 11.53 11.69 11.19 11.20 573,648 -0.25(-2.18%)
Jun 22, 2009 11.84 11.84 11.37 11.45 495,376 -0.45(-3.78%)
Jun 19, 2009 12.05 12.22 11.86 11.90 1,021,987 +0.04(+0.34%)
Jun 18, 2009 12.03 12.30 11.64 11.86 687,962 -0.15(-1.25%)
Jun 17, 2009 11.88 12.04 11.73 12.01 414,706 +0.11(+0.92%)
Jun 16, 2009 12.03 12.15 11.89 11.90 765,874 -0.10(-0.83%)
Jun 15, 2009 12.15 12.15 11.62 12.00 956,752 -0.19(-1.56%)
Jun 12, 2009 12.19 12.22 11.73 12.19 652,101 -0.08(-0.65%)
Jun 11, 2009 12.26 12.59 12.22 12.27 972,609 +0.14(+1.15%)
Jun 10, 2009 12.04 12.17 11.90 12.13 656,942 +0.14(+1.17%)
Jun 09, 2009 11.79 12.05 11.60 11.99 614,629 +0.23(+1.96%)
Jun 08, 2009 11.74 11.91 11.67 11.76 722,189 -0.11(-0.93%)
Jun 05, 2009 11.79 11.96 11.54 11.87 915,057 +0.14(+1.19%)
Jun 04, 2009 11.36 11.76 11.25 11.73 1,433,116 +0.38(+3.35%)
Jun 03, 2009 11.23 11.35 11.00 11.35 1,014,175 +0.13(+1.16%)
Jun 02, 2009 11.17 11.26 10.66 11.22 903,613 +0.26(+2.37%)
Jun 01, 2009 10.70 11.06 10.37 10.96 611,694 +0.30(+2.81%)
May 29, 2009 10.52 10.70 10.42 10.66 485,111 +0.12(+1.14%)
May 28, 2009 10.46 10.74 10.35 10.54 506,692 +0.05(+0.48%)
May 27, 2009 10.33 10.67 10.18 10.49 461,124 +0.10(+0.96%)
May 26, 2009 9.910 10.55 9.880 10.39 559,089 +0.29(+2.87%)
May 22, 2009 10.28 10.39 10.09 10.10 445,440 -0.18(-1.75%)
May 21, 2009 10.42 10.48 10.12 10.28 632,586 -0.16(-1.53%)
May 20, 2009 10.42 10.79 10.38 10.44 797,267 +0.10(+0.97%)
May 19, 2009 10.34 10.60 10.31 10.34 833,266 +0.02(+0.19%)
May 18, 2009 9.860 10.36 9.780 10.32 645,493 +0.38(+3.82%)
May 15, 2009 9.320 10.00 9.270 9.940 754,557 +0.62(+6.65%)
May 14, 2009 9.010 9.390 8.760 9.320 568,646 +0.38(+4.25%)
May 13, 2009 9.360 9.550 8.800 8.940 837,836 -0.60(-6.29%)
May 12, 2009 9.570 9.680 9.330 9.540 424,659 +0.07(+0.74%)
May 11, 2009 9.590 9.770 9.450 9.470 612,957 -0.26(-2.67%)
May 08, 2009 9.400 9.730 9.300 9.730 389,649 +0.50(+5.42%)
May 07, 2009 9.690 9.690 9.190 9.230 447,497 -0.32(-3.35%)
May 06, 2009 9.610 9.610 9.160 9.550 381,686 -0.01(-0.10%)
May 05, 2009 9.520 9.640 9.360 9.560 470,528 -0.04(-0.42%)
May 04, 2009 9.670 9.670 9.460 9.600 533,897 +0.05(+0.52%)
May 01, 2009 9.630 9.630 9.330 9.550 556,785 -0.10(-1.04%)
Apr 30, 2009 9.690 9.895 9.460 9.650 713,206 +0.00(+0.00%)
Apr 29, 2009 9.310 9.720 9.250 9.650 434,886 +0.26(+2.77%)
Apr 28, 2009 9.200 9.470 9.080 9.390 415,509 +0.06(+0.64%)
Apr 27, 2009 9.020 9.395 8.970 9.330 548,439 +0.19(+2.08%)
Apr 24, 2009 9.080 9.250 8.970 9.140 662,472 +0.09(+0.99%)
Apr 23, 2009 9.080 9.080 8.800 9.050 529,852 -0.06(-0.66%)
Apr 22, 2009 8.950 9.320 8.910 9.110 449,982 +0.08(+0.89%)
Apr 21, 2009 8.630 9.040 8.500 9.030 566,908 +0.35(+4.03%)
Apr 20, 2009 8.950 9.100 8.531 8.680 835,834 -0.46(-5.03%)
Apr 17, 2009 9.200 9.270 9.000 9.140 441,771 -0.02(-0.22%)
Apr 16, 2009 8.960 9.240 8.590 9.160 649,504 +0.24(+2.69%)
Apr 15, 2009 8.720 8.920 8.370 8.920 497,914 +0.17(+1.94%)
Apr 14, 2009 9.010 9.010 8.590 8.750 601,862 -0.36(-3.95%)
Apr 13, 2009 9.290 9.320 8.890 9.110 328,057 -0.27(-2.88%)
Apr 09, 2009 9.120 9.450 9.030 9.380 413,500 +0.49(+5.51%)
Apr 08, 2009 8.980 9.130 8.760 8.890 350,245 -0.01(-0.11%)
Apr 07, 2009 9.050 9.050 8.852 8.900 798,554 -0.13(-1.44%)
Apr 06, 2009 8.410 9.060 8.160 9.030 1,091,485 +0.57(+6.74%)
Apr 03, 2009 7.780 8.460 7.700 8.460 824,468 +0.70(+9.02%)
Apr 02, 2009 7.580 7.880 7.400 7.760 696,860 +0.41(+5.58%)
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.