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, 2008 5.222 5.375 5.113 5.195 144,100 +0.00(+0.00%)
Mar 28, 2008 5.330 5.393 5.127 5.195 123,027 -0.12(-2.21%)
Mar 27, 2008 5.149 5.330 5.068 5.312 132,041 +0.16(+3.16%)
Mar 26, 2008 5.195 5.285 5.131 5.149 198,059 -0.02(-0.35%)
Mar 25, 2008 4.869 5.429 4.869 5.167 236,737 +0.26(+5.34%)
Mar 24, 2008 4.969 4.978 4.743 4.905 129,148 -0.04(-0.73%)
Mar 21, 2008 4.481 5.014 4.436 4.942 540,718 +0.00(+0.00%)
Mar 20, 2008 4.481 5.014 4.436 4.942 540,718 +0.55(+12.55%)
Mar 19, 2008 4.743 4.833 4.354 4.391 140,653 -0.29(-6.18%)
Mar 18, 2008 4.499 4.707 4.309 4.680 574,256 +0.30(+6.80%)
Mar 17, 2008 4.427 4.427 4.138 4.381 253,762 -0.18(-3.96%)
Mar 14, 2008 4.914 4.914 4.463 4.562 177,937 -0.31(-6.31%)
Mar 13, 2008 4.933 4.951 4.806 4.869 266,971 -0.13(-2.53%)
Mar 12, 2008 5.158 5.185 4.996 4.996 164,220 -0.07(-1.43%)
Mar 11, 2008 4.914 5.195 4.729 5.068 235,350 +0.30(+6.25%)
Mar 10, 2008 4.824 4.905 4.752 4.770 153,268 -0.03(-0.56%)
Mar 07, 2008 4.969 5.176 4.689 4.797 267,006 -0.20(-3.98%)
Mar 06, 2008 5.330 5.457 4.969 4.996 245,045 -0.37(-6.90%)
Mar 05, 2008 5.411 5.502 5.348 5.366 108,539 -0.01(-0.17%)
Mar 04, 2008 5.601 5.621 5.267 5.375 414,502 -0.29(-5.10%)
Mar 03, 2008 5.890 5.962 5.547 5.664 260,753 -0.23(-3.98%)
Feb 29, 2008 6.324 6.414 5.881 5.899 296,001 -0.45(-7.11%)
Feb 28, 2008 6.866 6.884 6.351 6.351 191,745 -0.56(-8.10%)
Feb 27, 2008 6.532 6.938 6.486 6.911 247,644 +0.30(+4.51%)
Feb 26, 2008 6.541 6.685 6.351 6.613 246,666 +0.05(+0.83%)
Feb 25, 2008 6.559 6.631 6.342 6.559 113,588 +0.01(+0.14%)
Feb 22, 2008 6.459 6.712 6.233 6.550 390,239 +0.21(+3.28%)
Feb 21, 2008 6.432 6.550 6.279 6.342 200,400 -0.07(-1.13%)
Feb 20, 2008 6.161 6.414 6.125 6.414 147,282 +0.23(+3.65%)
Feb 19, 2008 6.351 6.387 6.134 6.188 121,550 +0.01(+0.15%)
Feb 18, 2008 6.170 6.324 6.053 6.179 126,635 +0.00(+0.00%)
Feb 15, 2008 6.170 6.324 6.053 6.179 126,635 -0.05(-0.87%)
Feb 14, 2008 6.459 6.541 6.224 6.233 188,656 -0.27(-4.17%)
Feb 13, 2008 6.342 6.513 6.080 6.504 207,554 +0.23(+3.75%)
Feb 12, 2008 6.306 6.441 6.252 6.270 167,504 -0.01(-0.14%)
Feb 11, 2008 6.116 6.324 6.098 6.279 345,309 +0.18(+2.96%)
Feb 08, 2008 6.170 6.423 5.962 6.098 248,576 -0.10(-1.60%)
Feb 07, 2008 5.971 6.324 5.682 6.197 740,831 +0.19(+3.16%)
Feb 06, 2008 6.523 6.541 5.990 6.008 309,681 -0.45(-6.99%)
Feb 05, 2008 6.550 6.721 6.306 6.459 238,072 -0.21(-3.12%)
Feb 04, 2008 6.730 6.821 6.631 6.667 125,945 -0.06(-0.94%)
Feb 01, 2008 6.739 7.001 6.667 6.730 371,349 +0.00(+0.00%)
Jan 31, 2008 6.712 6.857 6.550 6.730 261,341 -0.12(-1.72%)
Jan 30, 2008 7.019 7.137 6.757 6.848 275,234 -0.23(-3.32%)
Jan 29, 2008 7.318 7.318 6.956 7.083 157,295 -0.21(-2.85%)
Jan 28, 2008 7.227 7.290 7.074 7.290 213,777 +0.05(+0.62%)
Jan 25, 2008 7.480 7.579 7.146 7.245 110,395 -0.12(-1.60%)
Jan 24, 2008 7.552 7.589 7.173 7.363 250,585 -0.13(-1.69%)
Jan 23, 2008 7.046 7.674 7.001 7.489 318,752 +0.26(+3.62%)
Jan 22, 2008 7.092 7.453 7.092 7.227 219,384 -0.28(-3.73%)
Jan 21, 2008 7.625 7.995 7.336 7.507 319,649 +0.00(+0.00%)
Jan 18, 2008 7.625 7.995 7.336 7.507 319,649 -0.20(-2.58%)
Jan 17, 2008 8.329 8.329 7.616 7.706 239,401 -0.61(-7.38%)
Jan 16, 2008 7.634 8.365 7.408 8.320 369,983 +0.79(+10.43%)
Jan 15, 2008 7.760 7.851 7.363 7.534 251,544 -0.33(-4.25%)
Jan 14, 2008 7.751 7.941 7.498 7.869 211,325 +0.18(+2.35%)
Jan 11, 2008 7.670 8.013 7.616 7.688 450,250 +0.02(+0.24%)
Jan 10, 2008 7.308 7.832 7.119 7.670 365,880 +0.36(+4.94%)
Jan 09, 2008 7.245 7.480 6.893 7.308 334,102 +0.04(+0.50%)
Jan 08, 2008 7.688 7.995 7.227 7.272 276,164 -0.40(-5.18%)
Jan 07, 2008 7.552 7.832 7.308 7.670 387,057 +0.17(+2.29%)
Jan 04, 2008 7.688 7.869 7.498 7.498 303,948 -0.28(-3.60%)
Jan 03, 2008 7.841 8.031 7.769 7.778 197,257 -0.06(-0.81%)
Jan 02, 2008 8.176 8.402 7.742 7.841 266,447 -0.27(-3.34%)
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.