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 )

4.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Mar 31, 2004 5.827 6.224 5.700 6.098 99,070 +0.23(+3.85%)
Mar 30, 2004 5.791 5.935 5.782 5.872 27,230 -0.02(-0.31%)
Mar 29, 2004 5.655 5.990 5.646 5.890 39,628 +0.02(+0.31%)
Mar 26, 2004 5.872 5.980 5.827 5.872 46,159 +0.00(+0.00%)
Mar 25, 2004 5.547 5.990 5.484 5.872 43,613 +0.14(+2.36%)
Mar 24, 2004 5.872 5.953 5.709 5.737 130,728 -0.14(-2.31%)
Mar 23, 2004 5.926 5.962 5.872 5.872 46,048 -0.04(-0.61%)
Mar 22, 2004 6.179 6.315 5.899 5.908 82,466 -0.43(-6.84%)
Mar 19, 2004 6.504 6.640 6.233 6.342 230,906 +0.00(+0.00%)
Mar 18, 2004 6.079 6.622 6.071 6.342 348,905 +0.40(+6.69%)
Mar 17, 2004 6.179 6.179 5.899 5.944 43,502 +0.04(+0.61%)
Mar 16, 2004 5.764 6.035 5.601 5.908 108,147 +0.37(+6.69%)
Mar 15, 2004 5.737 5.800 5.529 5.538 63,538 +0.01(+0.16%)
Mar 12, 2004 5.601 5.737 5.529 5.529 38,410 -0.09(-1.61%)
Mar 11, 2004 5.655 5.691 5.601 5.619 66,305 -0.02(-0.32%)
Mar 10, 2004 5.691 5.827 5.574 5.637 177,662 -0.23(-3.85%)
Mar 09, 2004 5.953 5.953 5.664 5.863 59,663 +0.00(+0.00%)
Mar 08, 2004 5.962 6.053 5.664 5.863 45,605 +0.08(+1.41%)
Mar 05, 2004 5.786 5.917 5.637 5.782 71,065 -0.01(-0.16%)
Mar 04, 2004 5.800 6.143 5.691 5.791 124,198 -0.08(-1.38%)
Mar 03, 2004 5.809 6.035 5.682 5.872 38,742 +0.01(+0.15%)
Mar 02, 2004 5.971 6.179 5.782 5.863 68,629 -0.24(-3.99%)
Mar 01, 2004 6.279 6.279 5.926 6.107 59,220 -0.06(-1.02%)
Feb 27, 2004 5.980 6.405 5.872 6.170 244,189 +0.14(+2.26%)
Feb 26, 2004 5.854 6.098 5.384 6.034 994,248 +1.01(+20.13%)
Feb 25, 2004 5.077 5.149 5.014 5.023 71,175 -0.09(-1.71%)
Feb 24, 2004 5.149 5.276 4.933 5.111 125,637 -0.16(-2.97%)
Feb 23, 2004 5.475 5.514 5.149 5.267 85,012 -0.33(-5.82%)
Feb 20, 2004 5.375 5.592 5.240 5.592 115,453 +0.02(+0.32%)
Feb 19, 2004 5.240 5.709 5.240 5.574 94,974 +0.32(+6.01%)
Feb 18, 2004 5.429 5.565 5.258 5.258 143,015 -0.17(-3.16%)
Feb 17, 2004 5.529 5.636 5.429 5.429 126,079 -0.13(-2.28%)
Feb 13, 2004 5.764 5.764 5.502 5.556 70,068 -0.00(-0.06%)
Feb 12, 2004 5.466 5.809 5.466 5.559 50,476 -0.11(-2.01%)
Feb 11, 2004 5.926 5.953 5.420 5.673 159,398 -0.23(-3.98%)
Feb 10, 2004 5.872 6.188 5.872 5.908 75,603 -0.05(-0.76%)
Feb 09, 2004 6.008 6.062 5.800 5.953 101,284 -0.05(-0.90%)
Feb 06, 2004 6.125 6.197 5.746 6.008 126,522 -0.12(-1.92%)
Feb 05, 2004 6.324 6.574 5.971 6.125 236,551 -0.51(-7.76%)
Feb 04, 2004 5.971 6.775 5.872 6.640 520,037 +0.67(+11.20%)
Feb 03, 2004 5.673 5.990 5.628 5.971 150,321 +0.33(+5.76%)
Feb 02, 2004 5.420 5.718 5.420 5.646 91,543 +0.03(+0.48%)
Jan 30, 2004 5.475 5.682 5.475 5.619 71,175 +0.07(+1.30%)
Jan 29, 2004 6.017 6.062 5.429 5.547 184,415 -0.02(-0.32%)
Jan 28, 2004 6.053 6.089 5.420 5.565 116,338 -0.43(-7.23%)
Jan 27, 2004 5.962 6.080 5.773 5.999 149,104 -0.05(-0.90%)
Jan 26, 2004 5.773 6.125 5.737 6.053 260,129 +0.23(+4.04%)
Jan 23, 2004 5.926 6.134 5.655 5.818 146,336 -0.19(-3.19%)
Jan 22, 2004 6.297 6.297 5.872 6.009 122,094 -0.09(-1.45%)
Jan 21, 2004 6.008 6.315 5.700 6.098 243,525 +0.15(+2.58%)
Jan 20, 2004 6.306 6.459 5.854 5.944 280,939 -0.23(-3.80%)
Jan 16, 2004 5.944 6.279 5.890 6.179 260,904 +0.29(+4.91%)
Jan 15, 2004 5.664 6.026 5.429 5.890 151,987 +0.32(+5.67%)
Jan 14, 2004 5.420 5.782 5.420 5.574 113,006 +0.15(+2.83%)
Jan 13, 2004 5.565 5.691 5.303 5.420 99,319 +0.00(+0.00%)
Jan 12, 2004 5.872 5.872 5.285 5.420 319,259 +0.18(+3.45%)
Jan 09, 2004 5.285 5.520 5.059 5.240 61,875 -0.05(-0.85%)
Jan 08, 2004 4.978 5.457 4.969 5.285 151,405 +0.23(+4.46%)
Jan 07, 2004 5.195 5.375 4.969 5.059 102,343 -0.09(-1.75%)
Jan 06, 2004 4.698 5.195 4.652 5.149 225,814 +0.30(+6.15%)
Jan 05, 2004 4.969 5.059 4.734 4.851 50,586 -0.11(-2.19%)
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.