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 31, 2008 8.200 8.200 7.660 7.860 1,125,824 -0.39(-4.73%)
Oct 30, 2008 8.550 8.600 7.870 8.250 592,501 +0.01(+0.12%)
Oct 29, 2008 8.110 8.650 7.780 8.240 787,781 +0.24(+3.00%)
Oct 28, 2008 7.280 8.040 7.250 8.000 771,262 +0.89(+12.52%)
Oct 27, 2008 7.490 7.850 7.080 7.110 438,825 -0.38(-5.07%)
Oct 24, 2008 7.350 8.460 7.080 7.490 512,625 -0.45(-5.67%)
Oct 23, 2008 8.350 8.650 7.620 7.940 512,722 -0.42(-5.02%)
Oct 22, 2008 8.610 8.920 8.260 8.360 342,484 -0.45(-5.11%)
Oct 21, 2008 8.870 9.100 8.500 8.810 421,551 -0.20(-2.22%)
Oct 20, 2008 8.740 9.040 8.340 9.010 468,122 +0.34(+3.92%)
Oct 17, 2008 8.940 10.16 8.410 8.670 934,725 -0.66(-7.07%)
Oct 16, 2008 9.250 9.540 8.440 9.330 828,960 +0.01(+0.11%)
Oct 15, 2008 10.30 10.97 9.130 9.320 1,386,956 -1.37(-12.82%)
Oct 14, 2008 10.90 11.38 10.21 10.69 942,693 -0.11(-1.02%)
Oct 13, 2008 9.410 10.80 9.410 10.80 764,045 +1.78(+19.73%)
Oct 10, 2008 8.000 9.540 6.840 9.020 1,156,664 +0.66(+7.89%)
Oct 09, 2008 9.960 10.34 8.360 8.360 745,612 -1.38(-14.17%)
Oct 08, 2008 10.13 10.61 9.450 9.740 796,637 -0.65(-6.26%)
Oct 07, 2008 11.62 11.93 10.36 10.39 569,069 -1.14(-9.89%)
Oct 06, 2008 11.28 11.54 10.61 11.53 706,743 +0.14(+1.23%)
Oct 03, 2008 12.01 12.27 11.37 11.39 494,947 -0.42(-3.56%)
Oct 02, 2008 12.43 12.93 11.74 11.81 369,556 -0.68(-5.44%)
Oct 01, 2008 12.29 12.65 12.01 12.49 508,248 -0.05(-0.40%)
Sep 30, 2008 12.00 12.68 11.83 12.54 554,756 +0.69(+5.82%)
Sep 29, 2008 12.62 12.65 11.82 11.85 564,373 -1.01(-7.85%)
Sep 26, 2008 12.54 12.94 12.46 12.86 350,651 +0.10(+0.78%)
Sep 25, 2008 12.51 12.85 12.30 12.76 310,800 +0.34(+2.74%)
Sep 24, 2008 12.66 12.95 12.32 12.42 567,844 -0.20(-1.58%)
Sep 23, 2008 12.76 13.10 12.55 12.62 560,639 -0.12(-0.94%)
Sep 22, 2008 13.41 13.50 12.66 12.74 375,855 -0.69(-5.14%)
Sep 19, 2008 12.88 13.65 12.60 13.43 2,337,940 +1.09(+8.83%)
Sep 18, 2008 13.19 13.20 12.08 12.34 1,081,153 -0.51(-3.97%)
Sep 17, 2008 13.51 13.92 12.63 12.85 719,194 -0.82(-6.00%)
Sep 16, 2008 13.81 13.93 13.48 13.67 947,404 -0.40(-2.84%)
Sep 15, 2008 14.51 14.71 13.70 14.07 798,962 -0.89(-5.95%)
Sep 12, 2008 14.71 15.11 14.58 14.96 681,030 +0.17(+1.15%)
Sep 11, 2008 14.51 14.93 14.34 14.79 553,394 +0.12(+0.82%)
Sep 10, 2008 14.40 14.75 14.32 14.67 464,454 +0.47(+3.31%)
Sep 09, 2008 14.69 14.90 14.19 14.20 503,737 -0.45(-3.07%)
Sep 08, 2008 14.43 14.90 14.33 14.65 482,194 +0.47(+3.31%)
Sep 05, 2008 13.88 14.27 13.84 14.18 359,565 +0.20(+1.43%)
Sep 04, 2008 14.36 14.42 13.78 13.98 385,828 -0.57(-3.92%)
Sep 03, 2008 14.09 14.61 14.00 14.55 757,065 +0.08(+0.55%)
Sep 02, 2008 14.79 14.95 14.29 14.47 331,521 +0.02(+0.14%)
Aug 29, 2008 14.76 14.82 14.35 14.45 362,986 -0.34(-2.30%)
Aug 28, 2008 14.79 14.85 14.68 14.79 362,867 +0.04(+0.27%)
Aug 27, 2008 13.88 14.95 13.88 14.75 972,115 +0.83(+5.96%)
Aug 26, 2008 13.70 14.05 13.64 13.92 274,826 +0.21(+1.53%)
Aug 25, 2008 13.92 14.16 13.60 13.71 248,891 -0.31(-2.21%)
Aug 22, 2008 13.79 14.15 13.50 14.02 285,692 +0.31(+2.26%)
Aug 21, 2008 13.80 13.97 13.65 13.71 361,141 -0.18(-1.30%)
Aug 20, 2008 13.52 14.01 13.42 13.89 673,756 +0.42(+3.12%)
Aug 19, 2008 13.76 13.83 13.38 13.47 368,589 -0.39(-2.81%)
Aug 18, 2008 14.03 14.11 13.69 13.86 333,450 -0.09(-0.65%)
Aug 15, 2008 14.31 14.49 13.81 13.95 589,407 -0.20(-1.38%)
Aug 14, 2008 14.05 14.23 14.04 14.14 375,837 -0.07(-0.46%)
Aug 13, 2008 14.12 14.25 13.88 14.21 685,860 +0.09(+0.64%)
Aug 12, 2008 14.28 14.33 13.78 14.12 474,737 -0.23(-1.60%)
Aug 11, 2008 14.00 14.44 13.86 14.35 471,574 +0.35(+2.50%)
Aug 08, 2008 13.50 14.23 13.50 14.00 821,648 +0.53(+3.93%)
Aug 07, 2008 13.43 13.91 13.43 13.47 527,166 -0.12(-0.88%)
Aug 06, 2008 13.54 13.75 13.26 13.59 400,860 +0.05(+0.37%)
Aug 05, 2008 13.18 13.63 13.14 13.54 564,088 +0.47(+3.60%)
Aug 04, 2008 13.02 13.12 12.52 13.07 427,662 +0.02(+0.15%)
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.