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 (%)
Aug 31, 2009 9.160 9.570 9.010 9.120 483,477 -0.15(-1.62%)
Aug 28, 2009 9.550 9.630 9.195 9.270 506,726 -0.26(-2.73%)
Aug 27, 2009 9.610 9.720 9.220 9.530 380,250 -0.10(-1.04%)
Aug 26, 2009 9.800 9.860 9.570 9.630 721,697 -0.18(-1.83%)
Aug 25, 2009 9.930 9.990 9.800 9.810 493,347 -0.07(-0.71%)
Aug 24, 2009 10.03 10.10 9.860 9.880 358,142 -0.16(-1.59%)
Aug 21, 2009 10.15 10.20 9.905 10.04 918,961 +0.02(+0.20%)
Aug 20, 2009 9.840 10.09 9.840 10.02 886,357 +0.03(+0.30%)
Aug 19, 2009 9.890 10.07 9.890 9.990 649,681 -0.01(-0.10%)
Aug 18, 2009 9.860 10.11 9.770 10.00 485,295 +0.21(+2.15%)
Aug 17, 2009 9.780 10.20 9.700 9.790 608,293 -0.10(-1.01%)
Aug 14, 2009 10.01 10.16 9.790 9.890 904,143 -0.16(-1.59%)
Aug 13, 2009 9.990 10.18 9.970 10.05 358,172 +0.08(+0.80%)
Aug 12, 2009 9.780 10.11 9.780 9.970 690,057 +0.16(+1.63%)
Aug 11, 2009 9.710 9.920 9.450 9.810 543,547 +0.11(+1.13%)
Aug 10, 2009 9.980 9.980 9.600 9.700 512,536 -0.42(-4.15%)
Aug 07, 2009 9.820 10.16 9.690 10.12 614,446 +0.47(+4.87%)
Aug 06, 2009 9.670 9.845 9.440 9.650 891,555 -0.03(-0.31%)
Aug 05, 2009 9.870 9.960 9.565 9.680 712,030 -0.15(-1.53%)
Aug 04, 2009 9.850 10.10 9.742 9.830 862,149 -0.12(-1.21%)
Aug 03, 2009 9.740 10.00 9.660 9.950 631,908 +0.30(+3.11%)
Jul 31, 2009 9.830 10.07 9.640 9.650 980,389 -0.27(-2.72%)
Jul 30, 2009 9.650 10.12 9.650 9.920 975,244 +0.26(+2.69%)
Jul 29, 2009 9.540 9.890 9.540 9.660 479,446 +0.04(+0.42%)
Jul 28, 2009 9.420 9.690 9.400 9.620 891,638 +0.13(+1.37%)
Jul 27, 2009 9.310 9.560 9.220 9.490 725,509 +0.21(+2.26%)
Jul 24, 2009 9.170 9.390 9.040 9.280 480,997 -0.01(-0.11%)
Jul 23, 2009 9.000 9.330 8.910 9.290 835,471 +0.22(+2.43%)
Jul 22, 2009 8.910 9.240 8.820 9.070 404,766 +0.16(+1.80%)
Jul 21, 2009 9.000 9.210 8.810 8.910 990,197 +0.02(+0.22%)
Jul 20, 2009 8.820 9.000 8.540 8.890 643,233 +0.17(+1.95%)
Jul 17, 2009 8.940 9.090 8.440 8.720 887,949 -0.22(-2.46%)
Jul 16, 2009 8.950 9.390 8.800 8.940 1,227,937 -0.04(-0.45%)
Jul 15, 2009 8.270 9.000 8.210 8.980 1,948,879 +0.74(+8.98%)
Jul 14, 2009 8.000 8.250 7.950 8.240 795,021 +0.20(+2.49%)
Jul 13, 2009 7.800 8.040 7.770 8.040 883,306 +0.05(+0.63%)
Jul 10, 2009 7.890 8.077 7.760 7.990 981,769 +0.02(+0.25%)
Jul 09, 2009 8.020 8.200 7.960 7.970 914,172 -0.05(-0.62%)
Jul 08, 2009 8.070 8.100 7.940 8.020 1,007,214 -0.02(-0.25%)
Jul 07, 2009 8.400 8.570 8.010 8.040 1,971,181 -0.39(-4.63%)
Jul 06, 2009 8.590 8.780 8.320 8.430 1,330,803 -0.16(-1.86%)
Jul 02, 2009 8.820 8.930 8.510 8.590 984,360 -0.24(-2.72%)
Jul 01, 2009 8.930 9.040 8.810 8.830 972,246 +0.00(+0.00%)
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%)
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.