Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Acacia Res-Acacia (NQ: ACTG )

5.330 +0.050 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 4.047 4.291 3.912 4.047 238,716 +0.07(+1.82%)
Jun 27, 2008 4.273 4.562 3.975 3.975 4,096,301 -0.33(-7.56%)
Jun 26, 2008 4.192 4.381 4.183 4.300 238,443 +0.05(+1.06%)
Jun 25, 2008 3.921 4.345 3.912 4.255 355,086 +0.33(+8.53%)
Jun 24, 2008 3.903 4.165 3.794 3.921 111,736 -0.03(-0.69%)
Jun 23, 2008 4.309 4.309 3.948 3.948 198,892 -0.35(-8.19%)
Jun 20, 2008 4.291 4.418 4.201 4.300 375,622 -0.04(-0.83%)
Jun 19, 2008 4.318 4.418 4.174 4.336 220,698 -0.03(-0.62%)
Jun 18, 2008 4.345 4.427 4.287 4.363 114,936 -0.03(-0.62%)
Jun 17, 2008 4.363 4.517 4.363 4.391 54,068 +0.00(+0.00%)
Jun 16, 2008 4.427 4.445 4.318 4.391 147,128 -0.07(-1.62%)
Jun 13, 2008 4.381 4.508 4.300 4.463 92,581 +0.13(+2.92%)
Jun 12, 2008 4.463 4.508 4.255 4.336 171,714 -0.08(-1.84%)
Jun 11, 2008 4.481 4.616 4.400 4.418 170,499 -0.08(-1.81%)
Jun 10, 2008 4.535 4.571 4.391 4.499 94,017 -0.14(-2.92%)
Jun 09, 2008 4.508 4.716 4.508 4.634 174,618 +0.18(+4.06%)
Jun 06, 2008 4.662 4.698 4.381 4.454 164,391 -0.25(-5.37%)
Jun 05, 2008 4.499 4.797 4.499 4.707 136,845 +0.22(+4.83%)
Jun 04, 2008 4.517 4.652 4.354 4.490 160,228 -0.06(-1.39%)
Jun 03, 2008 4.942 5.050 4.517 4.553 108,586 -0.33(-6.84%)
Jun 02, 2008 4.878 5.050 4.770 4.887 84,539 -0.02(-0.37%)
May 30, 2008 4.869 5.086 4.788 4.905 166,935 +0.05(+0.93%)
May 29, 2008 4.445 4.878 4.445 4.860 121,015 +0.39(+8.69%)
May 28, 2008 4.201 4.481 4.174 4.472 102,524 +0.27(+6.45%)
May 27, 2008 4.354 4.418 4.156 4.201 170,903 -0.15(-3.53%)
May 26, 2008 4.589 4.589 4.354 4.354 72,453 +0.00(+0.00%)
May 23, 2008 4.589 4.589 4.354 4.354 72,453 -0.26(-5.68%)
May 22, 2008 4.445 4.671 4.381 4.616 104,671 +0.17(+3.86%)
May 21, 2008 4.598 4.607 4.418 4.445 113,658 -0.15(-3.34%)
May 20, 2008 4.671 4.788 4.526 4.598 111,002 -0.10(-2.12%)
May 19, 2008 4.887 4.887 4.634 4.698 95,163 -0.20(-4.06%)
May 16, 2008 4.887 4.896 4.716 4.896 100,783 +0.05(+1.12%)
May 15, 2008 4.761 4.860 4.743 4.842 77,301 +0.07(+1.52%)
May 14, 2008 4.951 4.951 4.743 4.770 98,462 -0.16(-3.30%)
May 13, 2008 4.933 4.969 4.761 4.933 125,632 +0.02(+0.37%)
May 12, 2008 4.978 5.005 4.887 4.914 96,297 -0.05(-0.91%)
May 09, 2008 4.878 5.032 4.860 4.960 93,586 +0.04(+0.73%)
May 08, 2008 4.860 4.996 4.806 4.924 96,348 +0.07(+1.49%)
May 07, 2008 5.204 5.294 4.833 4.851 78,069 -0.35(-6.77%)
May 06, 2008 4.698 5.240 4.662 5.204 219,110 +0.48(+10.13%)
May 05, 2008 4.652 4.815 4.643 4.725 154,169 +0.07(+1.55%)
May 02, 2008 4.815 4.815 4.634 4.652 135,797 -0.09(-1.90%)
May 01, 2008 4.797 4.842 4.698 4.743 158,753 -0.06(-1.32%)
Apr 30, 2008 4.779 4.924 4.716 4.806 136,787 +0.04(+0.76%)
Apr 29, 2008 4.887 4.905 4.743 4.770 139,305 -0.14(-2.94%)
Apr 28, 2008 5.005 5.077 4.833 4.914 102,985 -0.12(-2.33%)
Apr 25, 2008 5.420 5.438 4.689 5.032 525,013 -0.75(-12.97%)
Apr 24, 2008 5.619 5.917 5.393 5.782 194,266 +0.23(+4.23%)
Apr 23, 2008 5.511 5.637 5.393 5.547 123,206 +0.07(+1.32%)
Apr 22, 2008 5.565 5.592 5.411 5.475 85,819 -0.13(-2.26%)
Apr 21, 2008 5.592 5.646 5.402 5.601 75,418 -0.05(-0.80%)
Apr 18, 2008 5.330 5.655 5.384 5.646 181,603 +0.32(+5.93%)
Apr 17, 2008 5.231 5.402 5.158 5.330 167,904 +0.09(+1.72%)
Apr 16, 2008 4.969 5.305 4.924 5.240 151,419 +0.34(+7.01%)
Apr 15, 2008 4.815 4.924 4.716 4.896 161,652 +0.11(+2.26%)
Apr 14, 2008 5.014 5.014 4.788 4.788 137,110 -0.23(-4.68%)
Apr 11, 2008 5.330 5.475 4.987 5.023 174,011 -0.38(-7.02%)
Apr 10, 2008 5.303 5.746 5.303 5.402 173,853 +0.10(+1.87%)
Apr 09, 2008 5.312 6.053 5.285 5.303 293,128 -0.03(-0.51%)
Apr 08, 2008 5.366 5.484 5.213 5.330 201,910 -0.09(-1.67%)
Apr 07, 2008 5.565 5.646 5.420 5.420 71,552 -0.04(-0.66%)
Apr 04, 2008 5.538 5.556 5.375 5.457 100,395 -0.06(-1.15%)
Apr 03, 2008 5.718 5.791 5.493 5.520 177,387 -0.23(-4.08%)
Apr 02, 2008 5.538 5.926 5.538 5.755 176,410 +0.21(+3.75%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.