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 30, 2009 11.13 11.64 11.13 11.48 1,517,397 +0.22(+1.95%)
Oct 29, 2009 10.00 11.36 10.00 11.26 2,340,332 +1.61(+16.68%)
Oct 28, 2009 9.870 10.00 9.580 9.650 794,480 -0.20(-2.03%)
Oct 27, 2009 9.730 9.970 9.730 9.850 502,269 +0.18(+1.86%)
Oct 26, 2009 9.660 9.850 9.580 9.670 467,088 +0.04(+0.42%)
Oct 23, 2009 9.660 10.00 9.605 9.630 733,866 -0.31(-3.12%)
Oct 22, 2009 9.800 9.970 9.670 9.940 285,566 +0.09(+0.91%)
Oct 21, 2009 9.920 10.23 9.840 9.850 649,825 -0.08(-0.81%)
Oct 20, 2009 9.920 10.07 9.840 9.930 372,464 -0.06(-0.60%)
Oct 19, 2009 10.00 10.05 9.900 9.990 286,782 +0.05(+0.50%)
Oct 16, 2009 9.880 10.03 9.830 9.940 415,168 +0.00(+0.00%)
Oct 15, 2009 9.680 9.970 9.610 9.940 410,148 +0.18(+1.84%)
Oct 14, 2009 9.680 9.770 9.530 9.760 525,571 +0.14(+1.46%)
Oct 13, 2009 9.910 9.940 9.580 9.620 436,650 -0.29(-2.93%)
Oct 12, 2009 9.980 10.07 9.760 9.910 368,084 +0.04(+0.41%)
Oct 09, 2009 9.590 9.910 9.540 9.870 336,231 +0.18(+1.86%)
Oct 08, 2009 9.590 9.740 9.450 9.690 545,007 +0.14(+1.47%)
Oct 07, 2009 9.420 9.600 9.340 9.550 240,268 +0.08(+0.84%)
Oct 06, 2009 9.240 9.490 9.100 9.470 467,296 +0.27(+2.93%)
Oct 05, 2009 9.140 9.270 9.080 9.200 491,729 +0.12(+1.32%)
Oct 02, 2009 9.070 9.330 9.070 9.080 255,260 -0.07(-0.77%)
Oct 01, 2009 9.430 9.580 9.140 9.150 381,120 -0.31(-3.28%)
Sep 30, 2009 9.680 9.690 9.390 9.460 454,621 -0.24(-2.47%)
Sep 29, 2009 9.680 9.790 9.560 9.700 285,497 +0.00(+0.00%)
Sep 28, 2009 9.410 9.760 9.380 9.700 332,331 +0.36(+3.85%)
Sep 25, 2009 9.390 9.550 9.300 9.340 272,541 -0.08(-0.85%)
Sep 24, 2009 9.420 9.570 9.360 9.420 354,326 +0.03(+0.32%)
Sep 23, 2009 9.390 9.615 9.310 9.390 1,134,028 -0.01(-0.11%)
Sep 22, 2009 9.650 9.680 9.370 9.400 465,626 -0.19(-1.98%)
Sep 21, 2009 9.730 9.830 9.480 9.590 476,487 -0.18(-1.84%)
Sep 18, 2009 10.00 10.08 9.700 9.770 2,195,909 -0.23(-2.30%)
Sep 17, 2009 9.910 10.05 9.640 10.00 460,445 +0.03(+0.30%)
Sep 16, 2009 9.700 9.970 9.540 9.970 376,255 +0.25(+2.57%)
Sep 15, 2009 9.660 9.720 9.390 9.720 487,017 +0.20(+2.10%)
Sep 14, 2009 9.450 9.570 9.230 9.520 476,381 +0.03(+0.32%)
Sep 11, 2009 9.690 9.700 9.385 9.490 475,527 -0.21(-2.16%)
Sep 10, 2009 9.350 9.710 9.340 9.700 513,219 +0.37(+3.97%)
Sep 09, 2009 8.900 9.350 8.850 9.330 661,656 +0.40(+4.48%)
Sep 08, 2009 8.970 9.010 8.860 8.930 559,817 +0.00(+0.00%)
Sep 04, 2009 8.740 9.000 8.720 8.930 413,072 +0.16(+1.82%)
Sep 03, 2009 8.910 8.970 8.690 8.770 305,878 -0.07(-0.79%)
Sep 02, 2009 8.720 8.910 8.650 8.840 414,814 -0.08(-0.90%)
Sep 01, 2009 8.800 9.300 8.800 8.920 575,512 -0.20(-2.19%)
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%)
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.