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 )

4.870 -0.020 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 29, 2018 4.150 4.200 4.050 4.150 326,882 +0.00(+0.00%)
Jun 28, 2018 4.200 4.250 4.100 4.150 149,937 -0.10(-2.35%)
Jun 27, 2018 4.250 4.275 4.150 4.250 117,564 +0.00(+0.00%)
Jun 26, 2018 4.300 4.300 4.200 4.250 101,343 -0.05(-1.16%)
Jun 25, 2018 4.300 4.350 4.200 4.300 257,021 -0.05(-1.15%)
Jun 22, 2018 4.150 4.350 4.100 4.350 717,462 +0.20(+4.82%)
Jun 21, 2018 4.200 4.225 4.000 4.150 415,212 -0.05(-1.19%)
Jun 20, 2018 4.300 4.300 4.150 4.200 289,099 -0.05(-1.18%)
Jun 19, 2018 4.300 4.350 4.165 4.250 133,077 -0.05(-1.16%)
Jun 18, 2018 4.350 4.400 4.250 4.300 181,166 -0.10(-2.27%)
Jun 15, 2018 4.400 4.250 4.400 463,126 +0.05(+1.15%)
Jun 14, 2018 4.200 4.395 4.150 4.350 443,626 +0.15(+3.57%)
Jun 13, 2018 4.150 4.250 4.125 4.200 216,164 +0.05(+1.20%)
Jun 12, 2018 4.200 4.250 4.150 4.150 160,616 -0.05(-1.19%)
Jun 11, 2018 4.100 4.200 4.100 4.200 439,895 +0.10(+2.44%)
Jun 08, 2018 4.000 4.150 4.000 4.100 109,090 +0.05(+1.23%)
Jun 07, 2018 4.000 4.200 4.000 4.050 266,013 +0.00(+0.00%)
Jun 06, 2018 3.950 4.100 3.950 4.050 293,863 +0.10(+2.53%)
Jun 05, 2018 3.800 4.000 3.800 3.950 534,106 +0.15(+3.95%)
Jun 04, 2018 3.900 3.925 3.750 3.800 463,028 -0.05(-1.30%)
Jun 01, 2018 3.850 3.900 3.800 3.850 151,441 +0.00(+0.00%)
May 31, 2018 3.900 3.900 3.850 3.850 77,327 +0.00(+0.00%)
May 30, 2018 3.900 3.925 3.800 3.850 259,592 -0.05(-1.28%)
May 29, 2018 3.900 3.925 3.850 3.900 124,482 +0.00(+0.00%)
May 25, 2018 3.900 3.900 3.900 0 +0.00(+0.00%)
May 24, 2018 4.000 4.075 3.900 3.900 204,898 -0.10(-2.50%)
May 23, 2018 3.950 4.050 3.950 4.000 176,607 +0.05(+1.27%)
May 22, 2018 4.000 4.050 3.900 3.950 323,417 +0.00(+0.00%)
May 21, 2018 3.900 4.025 3.855 3.950 192,298 +0.05(+1.28%)
May 18, 2018 3.950 3.975 3.850 3.900 269,529 +0.00(+0.00%)
May 17, 2018 3.900 4.000 3.900 3.900 332,744 +0.05(+1.30%)
May 16, 2018 3.900 4.000 3.825 3.850 303,241 +0.00(+0.00%)
May 15, 2018 3.800 4.000 3.800 3.850 262,636 +0.05(+1.32%)
May 14, 2018 3.800 3.950 3.800 3.800 204,234 +0.05(+1.33%)
May 11, 2018 3.800 3.850 3.750 3.750 245,808 +0.00(+0.00%)
May 10, 2018 3.800 3.850 3.700 3.750 223,802 -0.05(-1.32%)
May 09, 2018 3.750 3.841 3.750 3.800 201,416 +0.05(+1.33%)
May 08, 2018 3.600 3.850 3.600 3.750 184,718 +0.15(+4.17%)
May 07, 2018 3.700 3.750 3.600 3.600 305,595 -0.10(-2.70%)
May 04, 2018 3.650 3.750 3.650 3.700 229,476 +0.00(+0.00%)
May 03, 2018 3.650 3.745 3.600 3.700 173,770 +0.00(+0.00%)
May 02, 2018 3.650 3.850 3.550 3.700 288,110 +0.05(+1.37%)
May 01, 2018 3.650 3.750 3.600 3.650 231,499 +0.00(+0.00%)
Apr 30, 2018 3.700 3.800 3.650 3.650 218,173 -0.05(-1.35%)
Apr 27, 2018 3.650 3.750 3.650 3.700 54,687 +0.00(+0.00%)
Apr 26, 2018 3.650 3.800 3.650 3.700 202,841 +0.05(+1.37%)
Apr 25, 2018 3.600 3.700 3.600 3.650 82,999 +0.05(+1.39%)
Apr 24, 2018 3.650 3.700 3.500 3.600 288,738 -0.05(-1.37%)
Apr 23, 2018 3.600 3.675 3.600 3.650 83,694 +0.05(+1.39%)
Apr 20, 2018 3.550 3.600 3.500 3.600 167,242 +0.05(+1.41%)
Apr 19, 2018 3.500 3.650 3.500 3.550 99,229 +0.00(+0.00%)
Apr 18, 2018 3.500 3.600 3.450 3.550 139,734 +0.10(+2.90%)
Apr 17, 2018 3.350 3.550 3.275 3.450 2,105,003 +0.15(+4.55%)
Apr 16, 2018 3.550 3.550 3.250 3.300 286,141 -0.23(-6.38%)
Apr 13, 2018 3.550 3.600 3.500 3.525 116,607 -0.02(-0.70%)
Apr 12, 2018 3.600 3.700 3.550 3.550 109,147 -0.08(-2.07%)
Apr 11, 2018 3.550 3.700 3.550 3.625 110,845 +0.02(+0.69%)
Apr 10, 2018 3.500 3.650 3.475 3.600 122,874 +0.15(+4.35%)
Apr 09, 2018 3.550 3.550 3.450 3.450 56,714 -0.05(-1.43%)
Apr 06, 2018 3.550 3.650 3.500 3.500 90,803 -0.05(-1.41%)
Apr 05, 2018 3.500 3.700 3.450 3.550 407,735 +0.15(+4.41%)
Apr 04, 2018 3.350 3.450 3.300 3.400 149,166 +0.05(+1.49%)
Apr 03, 2018 3.400 3.400 3.350 3.350 85,013 -0.05(-1.47%)
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.