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 (%)
Oct 31, 2019 2.510 2.560 2.510 2.540 65,446 +0.03(+1.20%)
Oct 30, 2019 2.510 2.520 2.470 2.510 91,843 +0.01(+0.40%)
Oct 29, 2019 2.540 2.550 2.480 2.500 82,403 -0.04(-1.77%)
Oct 28, 2019 2.520 2.565 2.520 2.545 59,578 +0.02(+0.59%)
Oct 25, 2019 2.580 2.610 2.500 2.530 103,900 -0.03(-1.17%)
Oct 24, 2019 2.660 2.730 2.560 2.560 61,234 -0.08(-3.03%)
Oct 23, 2019 2.670 2.670 2.620 2.640 52,480 -0.02(-0.75%)
Oct 22, 2019 2.690 2.700 2.637 2.660 40,005 -0.04(-1.48%)
Oct 21, 2019 2.690 2.720 2.680 2.700 57,284 +0.00(+0.00%)
Oct 18, 2019 2.670 2.720 2.620 2.700 46,900 +0.01(+0.37%)
Oct 17, 2019 2.700 2.710 2.626 2.690 69,087 +0.00(+0.00%)
Oct 16, 2019 2.690 2.700 2.660 2.690 21,802 -0.01(-0.37%)
Oct 15, 2019 2.630 2.720 2.610 2.700 57,096 +0.06(+2.27%)
Oct 14, 2019 2.720 2.720 2.600 2.640 28,720 -0.10(-3.65%)
Oct 11, 2019 2.580 2.870 2.550 2.740 142,500 +0.17(+6.61%)
Oct 10, 2019 2.540 2.600 2.510 2.570 95,908 +0.05(+1.98%)
Oct 09, 2019 2.510 2.550 2.500 2.520 105,746 +0.01(+0.40%)
Oct 08, 2019 2.510 2.560 2.500 2.510 60,880 -0.03(-1.18%)
Oct 07, 2019 2.590 2.590 2.520 2.540 64,120 -0.01(-0.39%)
Oct 04, 2019 2.610 2.642 2.540 2.550 81,500 -0.07(-2.67%)
Oct 03, 2019 2.570 2.630 2.550 2.620 63,741 +0.03(+1.16%)
Oct 02, 2019 2.600 2.610 2.560 2.590 169,812 -0.03(-1.15%)
Oct 01, 2019 2.700 2.700 2.580 2.620 97,665 -0.06(-2.24%)
Sep 30, 2019 2.740 2.740 2.660 2.680 46,225 -0.06(-2.19%)
Sep 27, 2019 2.760 2.780 2.695 2.740 42,900 -0.00(-0.18%)
Sep 26, 2019 2.770 2.780 2.700 2.745 39,653 -0.01(-0.54%)
Sep 25, 2019 2.690 2.790 2.630 2.760 103,903 +0.08(+2.99%)
Sep 24, 2019 2.740 2.780 2.680 2.680 62,820 -0.06(-2.19%)
Sep 23, 2019 2.750 2.770 2.680 2.740 87,285 -0.01(-0.36%)
Sep 20, 2019 2.650 2.790 2.620 2.750 433,900 +0.08(+3.00%)
Sep 19, 2019 2.670 2.690 2.610 2.670 86,080 +0.00(+0.00%)
Sep 18, 2019 2.750 2.750 2.670 2.670 93,522 -0.07(-2.55%)
Sep 17, 2019 2.820 2.910 2.730 2.740 140,394 -0.08(-2.84%)
Sep 16, 2019 3.040 3.040 2.780 2.820 225,141 -0.19(-6.31%)
Sep 13, 2019 2.990 3.020 2.930 3.010 157,300 +0.06(+2.03%)
Sep 12, 2019 2.950 2.990 2.850 2.950 135,718 +0.04(+1.37%)
Sep 11, 2019 2.610 2.950 2.590 2.910 267,739 +0.32(+12.36%)
Sep 10, 2019 2.600 2.670 2.590 2.590 163,743 +0.00(+0.00%)
Sep 09, 2019 2.640 2.710 2.580 2.590 145,365 -0.02(-0.77%)
Sep 06, 2019 2.630 2.640 2.600 2.610 71,900 +0.00(+0.00%)
Sep 05, 2019 2.640 2.670 2.580 2.610 72,000 -0.01(-0.38%)
Sep 04, 2019 2.600 2.680 2.600 2.620 75,898 +0.04(+1.35%)
Sep 03, 2019 2.570 2.620 2.570 2.585 206,770 -0.02(-0.96%)
Aug 30, 2019 2.610 2.700 2.570 2.610 104,800 +0.01(+0.38%)
Aug 29, 2019 2.650 2.680 2.600 2.600 80,374 -0.03(-1.14%)
Aug 28, 2019 2.560 2.641 2.560 2.630 87,243 +0.04(+1.54%)
Aug 27, 2019 2.720 2.720 2.580 2.590 84,665 -0.10(-3.72%)
Aug 26, 2019 2.730 2.735 2.670 2.690 109,086 -0.02(-0.74%)
Aug 23, 2019 2.870 2.882 2.700 2.710 156,700 -0.17(-5.90%)
Aug 22, 2019 2.920 2.950 2.880 2.880 41,706 -0.02(-0.69%)
Aug 21, 2019 2.890 2.960 2.860 2.900 38,536 +0.03(+1.05%)
Aug 20, 2019 2.870 2.947 2.850 2.870 47,787 -0.02(-0.69%)
Aug 19, 2019 2.850 2.930 2.840 2.890 51,590 +0.03(+1.05%)
Aug 16, 2019 2.890 2.928 2.810 2.860 79,900 -0.03(-1.04%)
Aug 15, 2019 2.910 2.910 2.840 2.890 93,606 -0.02(-0.69%)
Aug 14, 2019 2.910 2.940 2.840 2.910 52,976 -0.04(-1.36%)
Aug 13, 2019 2.940 3.000 2.880 2.950 41,924 +0.01(+0.34%)
Aug 12, 2019 2.890 2.960 2.850 2.940 50,923 +0.03(+1.03%)
Aug 09, 2019 2.930 2.960 2.860 2.910 45,000 -0.01(-0.34%)
Aug 08, 2019 2.990 3.050 2.895 2.920 189,221 -0.05(-1.68%)
Aug 07, 2019 2.950 3.050 2.920 2.970 47,182 +0.02(+0.68%)
Aug 06, 2019 3.150 3.150 2.910 2.950 84,532 +0.00(+0.00%)
Aug 05, 2019 3.050 3.050 2.900 2.950 89,087 -0.11(-3.59%)
Aug 02, 2019 2.750 3.090 2.707 3.060 132,600 +0.31(+11.27%)
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.