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 )

5.160 +0.140 (+2.79%)
Streaming Delayed Price Updated: 11:30 AM 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 (%)
Jul 31, 2006 10.95 11.07 10.68 10.89 146,374 -0.09(-0.82%)
Jul 28, 2006 10.61 12.01 10.45 10.99 142,559 +0.37(+3.49%)
Jul 27, 2006 10.99 10.99 10.49 10.61 218,097 -0.23(-2.08%)
Jul 26, 2006 10.89 11.07 10.75 10.84 100,962 -0.05(-0.41%)
Jul 25, 2006 10.50 12.11 9.937 10.89 233,466 -0.02(-0.17%)
Jul 24, 2006 10.82 11.04 10.57 10.90 394,970 +0.08(+0.75%)
Jul 21, 2006 11.62 11.62 10.70 10.82 300,924 -0.19(-1.72%)
Jul 20, 2006 11.39 11.46 10.94 11.01 225,946 -0.23(-2.01%)
Jul 19, 2006 10.97 12.22 10.93 11.24 300,127 +0.27(+2.47%)
Jul 18, 2006 11.00 12.22 10.52 10.97 427,613 +0.11(+1.00%)
Jul 17, 2006 11.10 11.43 10.77 10.86 309,570 -0.37(-3.30%)
Jul 14, 2006 11.44 11.79 11.07 11.23 412,181 -0.23(-2.05%)
Jul 13, 2006 12.10 12.10 11.27 11.46 564,960 -0.55(-4.59%)
Jul 12, 2006 12.57 12.69 11.97 12.02 454,305 -0.65(-5.14%)
Jul 11, 2006 12.73 12.90 12.02 12.67 457,609 -0.07(-0.57%)
Jul 10, 2006 13.10 13.19 12.65 12.74 214,280 -0.23(-1.81%)
Jul 07, 2006 13.37 13.50 12.85 12.97 257,788 -0.23(-1.78%)
Jul 06, 2006 13.21 13.50 12.44 13.21 211,831 -0.06(-0.48%)
Jul 05, 2006 13.07 13.51 12.83 13.27 361,717 -0.09(-0.68%)
Jul 03, 2006 12.83 13.37 12.80 13.36 301,207 +0.66(+5.19%)
Jun 30, 2006 13.06 13.23 12.70 12.70 3,473,552 -0.33(-2.56%)
Jun 29, 2006 12.53 13.05 12.27 13.04 424,287 +0.70(+5.64%)
Jun 28, 2006 12.50 12.62 12.02 12.34 238,144 -0.10(-0.80%)
Jun 27, 2006 12.56 12.88 12.30 12.44 313,343 -0.12(-0.93%)
Jun 26, 2006 12.74 12.74 12.41 12.56 119,327 -0.09(-0.71%)
Jun 23, 2006 12.67 12.77 12.48 12.65 193,932 +0.02(+0.14%)
Jun 22, 2006 12.95 13.06 12.54 12.63 215,679 -0.31(-2.37%)
Jun 21, 2006 12.79 13.10 12.47 12.94 577,638 +0.33(+2.58%)
Jun 20, 2006 12.14 12.65 11.85 12.61 403,298 +0.54(+4.49%)
Jun 19, 2006 12.19 12.34 11.92 12.07 222,447 -0.04(-0.30%)
Jun 16, 2006 11.72 12.18 11.66 12.11 333,249 +0.42(+3.56%)
Jun 15, 2006 11.48 11.77 11.35 11.69 144,122 +0.21(+1.81%)
Jun 14, 2006 11.33 11.65 11.16 11.48 228,211 +0.14(+1.28%)
Jun 13, 2006 11.58 11.70 10.96 11.34 253,007 -0.27(-2.33%)
Jun 12, 2006 11.84 11.97 11.31 11.61 302,448 -0.25(-2.13%)
Jun 09, 2006 11.22 11.93 11.22 11.86 527,863 +0.78(+7.01%)
Jun 08, 2006 11.08 11.18 10.20 11.08 298,554 -0.06(-0.57%)
Jun 07, 2006 10.94 11.20 10.76 11.15 306,603 +0.12(+1.06%)
Jun 06, 2006 11.02 11.23 10.42 11.03 221,177 -0.05(-0.49%)
Jun 05, 2006 11.31 11.34 11.00 11.08 217,658 -0.23(-2.00%)
Jun 02, 2006 11.51 11.52 11.18 11.31 156,640 +0.03(+0.24%)
Jun 01, 2006 10.79 11.30 10.71 11.28 238,645 +0.46(+4.26%)
May 31, 2006 10.72 11.01 10.63 10.82 170,341 +0.08(+0.76%)
May 30, 2006 10.95 10.95 10.57 10.74 226,782 -0.21(-1.90%)
May 26, 2006 9.937 10.99 9.883 10.95 365,454 +1.03(+10.38%)
May 25, 2006 9.757 9.937 9.621 9.919 107,094 +0.16(+1.67%)
May 24, 2006 9.585 10.16 9.468 9.757 280,026 +0.09(+0.93%)
May 23, 2006 9.702 10.16 9.350 9.666 173,704 -0.16(-1.65%)
May 22, 2006 9.693 10.57 9.305 9.829 237,544 -0.06(-0.64%)
May 19, 2006 10.21 10.28 9.739 9.892 617,018 -0.29(-2.84%)
May 18, 2006 10.48 10.62 10.12 10.18 248,616 -0.34(-3.26%)
May 17, 2006 10.84 10.93 9.992 10.52 367,755 -0.24(-2.26%)
May 16, 2006 10.25 10.79 9.937 10.77 374,717 +0.26(+2.49%)
May 15, 2006 11.04 11.04 9.928 10.51 495,652 -0.66(-5.91%)
May 12, 2006 11.61 11.64 10.71 11.17 309,553 -0.48(-4.11%)
May 11, 2006 12.19 12.28 11.55 11.64 269,482 -0.34(-2.86%)
May 10, 2006 11.60 12.24 11.45 11.99 303,644 +0.45(+3.92%)
May 09, 2006 11.15 11.59 11.02 11.54 290,155 +0.43(+3.91%)
May 08, 2006 11.11 11.11 10.93 11.10 145,622 +0.09(+0.82%)
May 05, 2006 10.66 11.08 10.66 11.01 196,918 +0.26(+2.44%)
May 04, 2006 10.80 10.89 10.61 10.75 274,865 -0.03(-0.25%)
May 03, 2006 10.62 10.80 10.56 10.78 222,357 +0.21(+1.97%)
May 02, 2006 10.27 10.60 10.05 10.57 294,112 +0.53(+5.31%)
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.