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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acacia Res-Acacia (NQ: ACTG )

5.150 +0.130 (+2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Dec 30, 2005 6.288 6.378 6.071 6.233 102,286 -0.09(-1.43%)
Dec 29, 2005 6.017 6.369 6.017 6.324 73,220 +0.28(+4.63%)
Dec 28, 2005 6.107 6.152 6.044 6.044 38,853 -0.17(-2.76%)
Dec 27, 2005 6.441 6.459 6.062 6.215 61,988 -0.08(-1.29%)
Dec 23, 2005 6.098 6.414 6.062 6.297 106,233 +0.15(+2.50%)
Dec 22, 2005 6.242 6.279 6.098 6.143 69,437 -0.01(-0.15%)
Dec 21, 2005 6.134 6.188 6.098 6.152 46,294 -0.05(-0.73%)
Dec 20, 2005 6.233 6.342 6.170 6.197 73,720 +0.01(+0.15%)
Dec 19, 2005 6.071 6.224 6.071 6.188 26,002 +0.09(+1.48%)
Dec 16, 2005 6.098 6.233 6.071 6.098 79,356 +0.00(+0.00%)
Dec 15, 2005 6.333 6.333 6.098 6.098 120,559 -0.18(-2.88%)
Dec 14, 2005 6.396 6.396 6.098 6.279 77,083 -0.05(-0.86%)
Dec 13, 2005 6.504 6.504 6.324 6.333 68,473 -0.14(-2.09%)
Dec 12, 2005 6.550 6.550 6.270 6.468 118,296 +0.05(+0.70%)
Dec 09, 2005 6.432 6.432 6.252 6.423 177,950 +0.19(+3.04%)
Dec 08, 2005 6.360 6.595 5.827 6.233 1,244,625 -0.84(-11.88%)
Dec 07, 2005 6.712 7.074 6.631 7.074 219,417 +0.32(+4.68%)
Dec 06, 2005 6.685 6.839 6.685 6.757 167,251 +0.07(+1.08%)
Dec 05, 2005 6.568 6.748 6.532 6.685 157,496 +0.16(+2.49%)
Dec 02, 2005 6.405 6.550 6.396 6.523 109,828 +0.05(+0.74%)
Dec 01, 2005 6.279 6.477 6.279 6.475 158,925 +0.15(+2.39%)
Nov 30, 2005 6.288 6.351 6.098 6.324 122,698 +0.05(+0.72%)
Nov 29, 2005 6.035 6.279 6.008 6.279 63,243 +0.15(+2.51%)
Nov 28, 2005 6.053 6.233 6.035 6.125 36,193 -0.05(-0.73%)
Nov 25, 2005 6.062 6.215 6.062 6.170 10,731 +0.01(+0.15%)
Nov 23, 2005 6.279 6.279 6.134 6.161 78,419 -0.07(-1.16%)
Nov 22, 2005 6.161 6.270 6.080 6.233 168,592 +0.08(+1.32%)
Nov 21, 2005 5.782 6.161 5.782 6.152 115,097 +0.24(+4.13%)
Nov 18, 2005 5.709 5.917 5.709 5.908 34,539 +0.12(+2.03%)
Nov 17, 2005 5.728 5.791 5.655 5.791 14,334 +0.09(+1.58%)
Nov 16, 2005 5.673 5.709 5.655 5.700 11,057 +0.04(+0.64%)
Nov 15, 2005 5.800 5.809 5.601 5.664 37,041 -0.13(-2.18%)
Nov 14, 2005 5.836 5.917 5.791 5.791 42,949 -0.07(-1.23%)
Nov 11, 2005 5.881 6.017 5.827 5.863 24,600 -0.03(-0.46%)
Nov 10, 2005 6.008 6.008 5.827 5.890 99,616 -0.14(-2.40%)
Nov 09, 2005 6.143 6.143 5.782 6.035 108,612 -0.06(-1.04%)
Nov 08, 2005 5.944 6.143 5.926 6.098 237,647 +0.15(+2.58%)
Nov 07, 2005 5.700 5.944 5.691 5.944 145,526 +0.16(+2.81%)
Nov 04, 2005 5.556 5.782 5.556 5.782 86,755 +0.22(+3.90%)
Nov 03, 2005 5.375 5.673 5.375 5.565 170,006 +0.17(+3.18%)
Nov 02, 2005 5.330 5.466 5.330 5.393 90,469 +0.07(+1.36%)
Nov 01, 2005 5.447 5.601 5.303 5.321 94,254 -0.08(-1.51%)
Oct 31, 2005 5.303 5.466 5.294 5.402 64,527 +0.09(+1.70%)
Oct 28, 2005 5.357 5.357 5.285 5.312 83,988 -0.06(-1.18%)
Oct 27, 2005 5.619 5.646 5.285 5.375 149,765 -0.22(-3.88%)
Oct 26, 2005 5.628 5.971 5.538 5.592 422,623 +0.05(+0.81%)
Oct 25, 2005 5.556 5.619 5.547 5.547 39,196 -0.05(-0.97%)
Oct 24, 2005 5.502 5.655 5.502 5.601 28,431 +0.05(+0.98%)
Oct 21, 2005 5.782 5.782 5.493 5.547 175,749 -0.26(-4.51%)
Oct 20, 2005 5.709 5.827 5.709 5.809 155,068 +0.04(+0.61%)
Oct 19, 2005 5.737 5.782 5.646 5.774 66,141 +0.05(+0.80%)
Oct 18, 2005 5.583 5.845 5.583 5.728 173,070 +0.06(+1.12%)
Oct 17, 2005 5.655 5.737 5.583 5.664 193,703 +0.04(+0.64%)
Oct 14, 2005 5.402 5.646 5.402 5.628 112,268 +0.17(+3.15%)
Oct 13, 2005 5.348 5.466 5.348 5.457 34,702 +0.12(+2.20%)
Oct 12, 2005 5.547 5.556 5.312 5.339 94,930 -0.23(-4.21%)
Oct 11, 2005 5.556 5.628 5.502 5.574 40,718 +0.06(+1.15%)
Oct 10, 2005 5.592 5.619 5.438 5.511 44,120 -0.05(-0.97%)
Oct 07, 2005 5.466 5.691 5.466 5.565 218,173 +0.08(+1.48%)
Oct 06, 2005 5.547 5.569 5.312 5.484 167,130 -0.11(-1.94%)
Oct 05, 2005 5.592 5.682 5.565 5.592 77,610 -0.03(-0.48%)
Oct 04, 2005 5.637 5.742 5.493 5.619 198,517 -0.07(-1.27%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.