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 (%)
Oct 01, 2018 48.48 48.48 0 +0.00(+0.00%)
Sep 28, 2018 48.70 49.70 48.44 49.41 625,400 +0.48(+0.98%)
Sep 27, 2018 49.17 49.82 48.76 48.93 789,541 -0.15(-0.31%)
Sep 26, 2018 50.94 50.94 48.95 49.08 861,715 -1.65(-3.25%)
Sep 25, 2018 51.08 51.25 50.32 50.73 542,508 -0.32(-0.63%)
Sep 24, 2018 50.66 51.51 50.66 51.05 758,184 +0.15(+0.29%)
Sep 21, 2018 50.35 50.98 49.79 50.90 1,960,500 +0.63(+1.25%)
Sep 20, 2018 48.65 50.71 48.48 50.27 3,071,840 +2.08(+4.32%)
Sep 19, 2018 48.60 48.67 47.54 48.19 1,421,582 -0.28(-0.58%)
Sep 18, 2018 48.11 48.82 48.10 48.47 964,946 +0.30(+0.62%)
Sep 17, 2018 48.46 49.14 47.53 48.17 1,188,743 -0.36(-0.74%)
Sep 14, 2018 47.76 49.40 47.65 48.53 1,138,400 +0.86(+1.80%)
Sep 13, 2018 46.79 47.72 46.71 47.67 568,000 +1.26(+2.71%)
Sep 12, 2018 45.58 46.48 45.30 46.41 338,173 +0.69(+1.51%)
Sep 11, 2018 45.68 46.22 45.53 45.72 311,716 -0.19(-0.41%)
Sep 10, 2018 45.45 46.10 45.23 45.91 366,137 +0.69(+1.53%)
Sep 07, 2018 45.11 45.93 44.75 45.22 309,500 -0.14(-0.31%)
Sep 06, 2018 45.44 45.80 44.77 45.36 314,353 -0.14(-0.31%)
Sep 05, 2018 46.05 46.05 44.29 45.50 508,748 -0.55(-1.19%)
Sep 04, 2018 45.46 46.39 45.41 46.05 608,617 +0.36(+0.79%)
Aug 31, 2018 45.69 45.69 45.69 0 +0.20(+0.44%)
Aug 30, 2018 45.40 45.83 44.70 45.49 542,329 -0.09(-0.20%)
Aug 29, 2018 45.43 45.77 45.08 45.58 724,747 +0.31(+0.68%)
Aug 28, 2018 45.68 45.70 42.50 45.27 565,056 -0.32(-0.70%)
Aug 27, 2018 45.56 45.81 45.16 45.59 423,795 +0.17(+0.37%)
Aug 24, 2018 45.28 45.90 45.22 45.42 331,100 +0.16(+0.35%)
Aug 23, 2018 45.49 46.07 45.22 45.26 483,947 -0.22(-0.48%)
Aug 22, 2018 44.84 45.70 44.84 45.48 561,842 +0.38(+0.84%)
Aug 21, 2018 44.56 45.11 44.29 45.10 747,709 +0.54(+1.21%)
Aug 20, 2018 44.42 44.77 44.24 44.56 534,721 +0.23(+0.52%)
Aug 17, 2018 44.18 44.45 43.48 44.33 723,300 +0.16(+0.36%)
Aug 16, 2018 44.21 44.32 43.55 44.17 586,384 +0.12(+0.27%)
Aug 15, 2018 43.69 44.14 42.63 44.05 638,629 +0.00(+0.00%)
Aug 14, 2018 43.31 44.07 43.31 44.05 495,398 +0.87(+2.01%)
Aug 13, 2018 43.98 44.69 42.85 43.18 657,486 -0.99(-2.24%)
Aug 10, 2018 43.66 45.72 43.00 44.17 1,494,000 +0.82(+1.89%)
Aug 09, 2018 42.76 43.86 42.76 43.35 643,220 +0.55(+1.29%)
Aug 08, 2018 41.93 42.95 41.86 42.80 427,249 +1.00(+2.39%)
Aug 07, 2018 41.88 41.90 41.32 41.80 814,066 +0.12(+0.29%)
Aug 06, 2018 40.45 41.73 40.36 41.68 539,603 +1.05(+2.58%)
Aug 03, 2018 40.54 40.99 40.27 40.63 1,311,900 +0.20(+0.49%)
Aug 02, 2018 40.28 40.95 39.82 40.43 716,937 -0.04(-0.10%)
Aug 01, 2018 40.53 40.96 40.10 40.47 1,078,122 -0.07(-0.17%)
Jul 31, 2018 41.04 41.11 40.50 40.54 997,185 -0.26(-0.64%)
Jul 30, 2018 41.41 41.93 40.50 40.80 3,679,898 -0.52(-1.26%)
Jul 27, 2018 42.85 43.24 40.67 41.32 909,400 -1.29(-3.03%)
Jul 26, 2018 43.28 43.28 42.11 42.61 571,027 -0.85(-1.96%)
Jul 25, 2018 42.78 43.53 42.73 43.46 404,240 +0.84(+1.97%)
Jul 24, 2018 43.71 44.13 42.04 42.62 776,755 -1.03(-2.36%)
Jul 23, 2018 43.44 43.85 43.34 43.65 638,367 +0.09(+0.21%)
Jul 20, 2018 43.85 44.00 43.19 43.56 407,197 -0.14(-0.32%)
Jul 19, 2018 43.51 43.85 43.34 43.70 456,842 +0.10(+0.23%)
Jul 18, 2018 44.00 44.31 43.17 43.60 631,181 -0.42(-0.95%)
Jul 17, 2018 42.65 44.11 42.40 44.02 1,103,251 +2.11(+5.03%)
Jul 16, 2018 42.30 42.74 41.80 41.91 628,606 -0.49(-1.16%)
Jul 13, 2018 41.55 42.55 41.29 42.40 1,464,275 +1.11(+2.69%)
Jul 12, 2018 40.37 41.39 40.09 41.29 917,698 +1.32(+3.30%)
Jul 11, 2018 39.41 40.11 39.12 39.97 1,101,241 +0.04(+0.10%)
Jul 10, 2018 39.95 40.20 39.73 39.93 760,626 -0.12(-0.30%)
Jul 09, 2018 39.91 40.34 39.80 40.05 977,298 +0.33(+0.83%)
Jul 06, 2018 39.74 40.04 39.40 39.72 1,203,758 +0.18(+0.46%)
Jul 05, 2018 38.88 39.75 38.44 39.54 1,753,732 +0.09(+0.23%)
Jul 03, 2018 39.45 39.45 39.45 0 +5.24(+15.32%)
Jul 02, 2018 31.70 34.34 31.66 34.21 2,062,555 +4.26(+14.22%)
Jun 29, 2018 30.09 30.52 29.90 29.95 927,291 -0.05(-0.17%)
Jun 28, 2018 29.25 30.75 29.13 30.00 1,626,937 +0.76(+2.60%)
Jun 27, 2018 29.76 29.95 29.22 29.24 333,707 -0.53(-1.78%)
Jun 26, 2018 29.43 29.82 29.03 29.77 1,182,728 +0.37(+1.26%)
Jun 25, 2018 29.88 29.88 29.11 29.40 911,275 -0.62(-2.07%)
Jun 22, 2018 30.18 30.32 29.89 30.02 719,955 +0.03(+0.10%)
Jun 21, 2018 30.25 30.25 29.68 29.99 904,964 -0.34(-1.12%)
Jun 20, 2018 30.25 30.86 30.03 30.33 790,350 +0.30(+1.00%)
Jun 19, 2018 29.94 30.23 29.24 30.03 1,333,529 -0.12(-0.40%)
Jun 18, 2018 29.91 30.39 29.84 30.15 723,875 +0.13(+0.43%)
Jun 15, 2018 30.42 30.33 30.02 832,394 -0.31(-1.02%)
Jun 14, 2018 30.20 30.53 30.14 30.33 326,671 +0.20(+0.66%)
Jun 13, 2018 30.36 30.73 30.11 30.13 377,041 -0.24(-0.79%)
Jun 12, 2018 30.29 30.57 30.13 30.37 431,641 +0.10(+0.33%)
Jun 11, 2018 30.31 30.73 30.14 30.27 444,883 -0.09(-0.30%)
Jun 08, 2018 29.72 30.43 29.64 30.36 472,820 +0.50(+1.67%)
Jun 07, 2018 30.27 30.27 29.62 29.86 358,583 -0.29(-0.96%)
Jun 06, 2018 30.17 29.78 30.15 690,115 +0.35(+1.17%)
Jun 05, 2018 29.80 29.98 29.66 29.80 498,796 +0.07(+0.24%)
Jun 04, 2018 29.47 29.77 29.18 29.73 678,652 +0.45(+1.54%)
Jun 01, 2018 29.53 29.77 29.25 29.28 473,223 -0.01(-0.03%)
May 31, 2018 29.46 29.82 29.22 29.29 484,334 -0.23(-0.78%)
May 30, 2018 28.85 29.56 28.85 29.52 396,650 +0.76(+2.64%)
May 29, 2018 28.37 29.07 27.07 28.76 444,390 +0.18(+0.63%)
May 25, 2018 28.58 28.58 28.58 0 -0.26(-0.90%)
May 24, 2018 28.75 29.02 28.39 28.84 421,291 +0.16(+0.56%)
May 23, 2018 28.06 28.72 27.87 28.68 906,265 +0.32(+1.13%)
May 22, 2018 28.74 28.94 28.21 28.36 683,950 -0.28(-0.98%)
May 21, 2018 28.14 28.70 28.14 28.64 686,316 +0.65(+2.32%)
May 18, 2018 27.66 28.24 27.50 27.99 941,247 +0.49(+1.78%)
May 17, 2018 25.66 28.60 25.49 27.50 1,799,581 -0.06(-0.22%)
May 16, 2018 27.50 27.76 27.22 27.56 845,270 +0.18(+0.66%)
May 15, 2018 27.09 27.45 27.04 27.38 404,706 +0.17(+0.62%)
May 14, 2018 27.35 27.46 27.02 27.21 761,272 -0.04(-0.15%)
May 11, 2018 27.33 27.33 26.79 27.25 724,363 +0.08(+0.29%)
May 10, 2018 26.76 28.00 26.69 27.17 1,827,268 +0.43(+1.61%)
May 09, 2018 26.78 26.95 26.62 26.74 579,036 +0.13(+0.49%)
May 08, 2018 26.77 26.98 26.49 26.61 584,050 -0.05(-0.19%)
May 07, 2018 26.38 26.87 26.17 26.66 351,157 +0.42(+1.60%)
May 04, 2018 25.45 26.45 24.81 26.24 433,052 +0.69(+2.70%)
May 03, 2018 25.75 26.08 25.27 25.55 582,490 -0.37(-1.43%)
May 02, 2018 26.20 26.71 25.89 25.92 684,954 -0.25(-0.96%)
May 01, 2018 25.82 26.25 25.31 26.17 355,271 +0.19(+0.73%)
Apr 30, 2018 26.27 26.48 25.91 25.98 556,340 -0.20(-0.76%)
Apr 27, 2018 26.04 26.34 25.86 26.18 365,946 +0.20(+0.77%)
Apr 26, 2018 25.52 26.28 25.52 25.98 482,245 +0.45(+1.76%)
Apr 25, 2018 25.41 25.79 25.03 25.53 792,188 +0.16(+0.63%)
Apr 24, 2018 25.67 26.00 25.09 25.37 393,897 -0.18(-0.70%)
Apr 23, 2018 25.62 25.84 25.28 25.55 432,188 +0.05(+0.20%)
Apr 20, 2018 25.54 25.73 25.29 25.50 462,128 -0.13(-0.51%)
Apr 19, 2018 25.66 25.95 24.41 25.63 362,959 -0.14(-0.54%)
Apr 18, 2018 25.35 25.95 25.24 25.77 508,690 +0.53(+2.10%)
Apr 17, 2018 24.59 25.44 24.59 25.24 883,421 +0.65(+2.64%)
Apr 16, 2018 24.71 24.99 24.35 24.59 751,958 +0.00(+0.00%)
Apr 13, 2018 24.81 25.09 24.39 24.59 954,816 -0.21(-0.85%)
Apr 12, 2018 24.32 25.03 24.22 24.80 1,099,345 +0.61(+2.52%)
Apr 11, 2018 23.57 24.62 23.57 24.19 1,106,383 +0.42(+1.77%)
Apr 10, 2018 23.41 24.10 23.19 23.77 855,802 +0.74(+3.21%)
Apr 09, 2018 23.08 23.29 22.77 23.03 1,227,209 +0.13(+0.57%)
Apr 06, 2018 23.92 24.23 22.60 22.90 1,106,501 -1.30(-5.37%)
Apr 05, 2018 23.00 24.59 23.00 24.20 1,985,776 +0.90(+3.86%)
Apr 04, 2018 21.54 23.49 21.44 23.30 2,138,507 +1.66(+7.67%)
Apr 03, 2018 23.08 23.45 21.34 21.64 2,061,854 -1.64(-7.04%)
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.