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 )

5.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Aug 31, 2018 3.900 3.900 3.900 0 +0.10(+2.63%)
Aug 30, 2018 3.850 3.900 3.800 3.800 195,481 -0.05(-1.30%)
Aug 29, 2018 3.850 3.850 3.800 3.850 68,806 -0.05(-1.28%)
Aug 28, 2018 3.900 3.900 3.850 3.900 21,281 +0.02(+0.65%)
Aug 27, 2018 3.850 3.950 3.850 3.875 65,690 +0.02(+0.65%)
Aug 24, 2018 3.950 4.000 3.800 3.850 87,600 -0.10(-2.53%)
Aug 23, 2018 4.000 4.050 3.850 3.950 172,656 -0.05(-1.25%)
Aug 22, 2018 3.950 4.000 3.900 4.000 126,865 +0.10(+2.56%)
Aug 21, 2018 3.900 4.000 3.900 3.900 148,384 +0.00(+0.00%)
Aug 20, 2018 3.950 3.950 3.800 3.900 323,409 +0.00(+0.00%)
Aug 17, 2018 3.850 3.945 3.800 3.900 88,400 +0.00(+0.00%)
Aug 16, 2018 3.750 3.900 3.750 3.900 80,556 +0.15(+4.00%)
Aug 15, 2018 3.800 3.900 3.700 3.750 126,814 -0.10(-2.60%)
Aug 14, 2018 3.900 3.900 3.750 3.850 190,091 -0.05(-1.28%)
Aug 13, 2018 3.950 4.000 3.900 3.900 105,678 -0.02(-0.64%)
Aug 10, 2018 3.850 3.975 3.850 3.925 147,400 +0.02(+0.64%)
Aug 09, 2018 3.850 3.950 3.850 3.900 384,317 -0.05(-1.27%)
Aug 08, 2018 3.850 3.950 3.780 3.950 161,505 +0.15(+3.95%)
Aug 07, 2018 3.750 3.850 3.750 3.800 178,091 +0.05(+1.33%)
Aug 06, 2018 3.700 3.750 3.675 3.750 54,718 +0.00(+0.00%)
Aug 03, 2018 3.700 3.750 3.700 3.750 43,500 +0.05(+1.35%)
Aug 02, 2018 3.750 3.800 3.650 3.700 118,290 -0.10(-2.63%)
Aug 01, 2018 3.800 3.800 3.750 3.800 63,283 +0.00(+0.00%)
Jul 31, 2018 3.700 3.800 3.670 3.800 103,611 +0.10(+2.70%)
Jul 30, 2018 3.650 3.750 3.650 3.700 83,640 +0.05(+1.37%)
Jul 27, 2018 3.800 3.850 3.650 3.650 157,900 -0.15(-3.95%)
Jul 26, 2018 3.800 3.850 3.700 3.800 96,565 +0.00(+0.00%)
Jul 25, 2018 3.750 3.850 3.700 3.800 95,620 +0.05(+1.33%)
Jul 24, 2018 3.800 3.900 3.795 3.750 171,953 -0.05(-1.32%)
Jul 23, 2018 3.850 3.900 3.750 3.800 115,049 -0.10(-2.56%)
Jul 20, 2018 3.900 4.000 3.850 3.900 82,048 +0.00(+0.00%)
Jul 19, 2018 3.900 3.950 3.850 3.900 130,277 -0.05(-1.27%)
Jul 18, 2018 3.850 4.000 3.750 3.950 202,294 +0.10(+2.60%)
Jul 17, 2018 3.850 3.850 3.800 3.850 54,606 +0.00(+0.00%)
Jul 16, 2018 3.900 3.900 3.775 3.850 83,165 +0.00(+0.00%)
Jul 13, 2018 3.950 3.950 3.800 3.850 116,467 -0.05(-1.28%)
Jul 12, 2018 3.950 4.000 3.900 3.900 66,449 -0.05(-1.27%)
Jul 11, 2018 3.950 3.950 3.900 3.950 48,899 +0.00(+0.00%)
Jul 10, 2018 4.100 4.100 3.900 3.950 176,766 -0.15(-3.66%)
Jul 09, 2018 4.050 4.100 4.000 4.100 57,407 +0.05(+1.23%)
Jul 06, 2018 4.050 4.200 4.000 4.050 119,871 +0.00(+0.00%)
Jul 05, 2018 4.150 4.050 4.050 305,947 -0.05(-1.22%)
Jul 03, 2018 4.100 4.100 4.100 0 -0.05(-1.20%)
Jul 02, 2018 4.100 4.200 4.100 4.150 177,970 +0.00(+0.00%)
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%)
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.