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 )

5.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2020 3.470 3.540 3.440 3.470 42,265 +0.02(+0.58%)
Sep 29, 2020 3.500 3.600 3.430 3.450 70,473 -0.06(-1.71%)
Sep 28, 2020 3.450 3.630 3.450 3.510 412,935 +0.13(+3.85%)
Sep 25, 2020 3.380 3.472 3.350 3.380 122,400 +0.00(+0.00%)
Sep 24, 2020 3.490 3.510 3.320 3.380 286,034 -0.10(-2.87%)
Sep 23, 2020 3.530 3.620 3.460 3.480 195,934 -0.04(-1.14%)
Sep 22, 2020 3.600 3.700 3.460 3.520 389,505 -0.09(-2.49%)
Sep 21, 2020 3.730 3.800 3.590 3.610 246,610 -0.19(-5.00%)
Sep 18, 2020 3.840 3.880 3.740 3.800 183,100 +0.00(+0.00%)
Sep 17, 2020 3.740 3.840 3.580 3.800 46,577 +0.01(+0.26%)
Sep 16, 2020 3.870 3.906 3.770 3.790 179,516 +0.00(+0.00%)
Sep 15, 2020 3.800 3.850 3.780 3.790 115,726 +0.00(+0.00%)
Sep 14, 2020 3.780 3.850 3.770 3.790 80,252 +0.03(+0.80%)
Sep 11, 2020 3.800 3.859 3.740 3.760 108,600 -0.06(-1.57%)
Sep 10, 2020 3.840 3.925 3.820 3.820 112,420 +0.00(+0.00%)
Sep 09, 2020 3.780 3.915 3.780 3.820 229,707 +0.13(+3.52%)
Sep 08, 2020 3.780 3.860 3.660 3.690 249,032 -0.11(-2.89%)
Sep 04, 2020 3.760 3.840 3.660 3.800 167,100 +0.05(+1.33%)
Sep 03, 2020 3.820 3.860 3.720 3.750 140,626 -0.07(-1.83%)
Sep 02, 2020 3.810 3.910 3.810 3.820 79,936 +0.00(+0.00%)
Sep 01, 2020 3.760 3.820 3.720 3.820 191,448 +0.02(+0.66%)
Aug 31, 2020 3.830 3.847 3.720 3.795 182,915 -0.04(-1.17%)
Aug 28, 2020 3.840 3.910 3.740 3.840 185,600 -0.01(-0.26%)
Aug 27, 2020 3.970 3.970 3.810 3.850 114,744 -0.09(-2.28%)
Aug 26, 2020 3.990 4.000 3.890 3.940 230,682 -0.03(-0.76%)
Aug 25, 2020 3.990 4.010 3.959 3.970 306,295 -0.01(-0.25%)
Aug 24, 2020 3.890 4.005 3.866 3.980 206,260 +0.06(+1.53%)
Aug 21, 2020 4.000 4.010 3.910 3.920 163,200 -0.07(-1.75%)
Aug 20, 2020 3.960 4.000 3.920 3.990 80,412 +0.01(+0.25%)
Aug 19, 2020 3.970 4.005 3.920 3.980 119,416 +0.01(+0.25%)
Aug 18, 2020 3.990 4.030 3.830 3.970 478,220 -0.06(-1.49%)
Aug 17, 2020 4.020 4.050 3.960 4.030 138,578 +0.03(+0.75%)
Aug 14, 2020 4.130 4.130 3.960 4.000 263,300 -0.13(-3.15%)
Aug 13, 2020 4.120 4.195 4.070 4.130 255,691 +0.02(+0.49%)
Aug 12, 2020 4.180 4.210 4.070 4.110 207,933 +0.01(+0.24%)
Aug 11, 2020 4.150 4.190 4.060 4.100 373,700 +0.00(+0.00%)
Aug 10, 2020 4.200 4.250 3.930 4.100 623,601 -0.04(-0.97%)
Aug 07, 2020 4.060 4.200 4.040 4.140 426,300 +0.10(+2.48%)
Aug 06, 2020 3.940 4.150 3.940 4.040 327,642 +0.09(+2.28%)
Aug 05, 2020 4.010 4.010 3.900 3.950 176,895 -0.02(-0.50%)
Aug 04, 2020 3.970 4.010 3.940 3.970 98,312 +0.00(+0.00%)
Aug 03, 2020 3.930 4.050 3.910 3.970 112,814 +0.01(+0.25%)
Jul 31, 2020 4.020 4.040 3.890 3.960 227,500 -0.08(-1.98%)
Jul 30, 2020 4.050 4.100 3.980 4.040 193,110 -0.05(-1.22%)
Jul 29, 2020 4.120 4.250 3.990 4.090 199,984 +0.00(+0.00%)
Jul 28, 2020 4.030 4.185 4.030 4.090 240,334 +0.05(+1.24%)
Jul 27, 2020 4.010 4.120 3.980 4.040 176,268 -0.03(-0.74%)
Jul 24, 2020 3.980 4.125 3.980 4.070 143,600 +0.05(+1.24%)
Jul 23, 2020 4.080 4.320 3.960 4.020 434,263 -0.07(-1.71%)
Jul 22, 2020 4.070 4.130 4.040 4.090 173,863 -0.01(-0.24%)
Jul 21, 2020 4.200 4.460 4.040 4.100 729,636 -0.15(-3.53%)
Jul 20, 2020 4.010 4.290 3.990 4.250 399,243 +0.25(+6.12%)
Jul 17, 2020 4.080 4.080 3.900 4.005 249,700 -0.08(-2.08%)
Jul 16, 2020 4.090 4.170 4.040 4.090 222,654 -0.02(-0.49%)
Jul 15, 2020 3.950 4.150 3.896 4.110 272,791 +0.22(+5.66%)
Jul 14, 2020 3.850 3.940 3.780 3.890 164,077 +0.10(+2.64%)
Jul 13, 2020 3.830 4.010 3.780 3.790 438,211 -0.03(-0.79%)
Jul 10, 2020 3.860 3.930 3.750 3.820 201,800 -0.03(-0.78%)
Jul 09, 2020 3.890 3.980 3.840 3.850 288,649 -0.04(-1.03%)
Jul 08, 2020 3.840 3.920 3.760 3.890 259,707 +0.04(+1.04%)
Jul 07, 2020 4.000 4.000 3.790 3.850 314,453 -0.15(-3.75%)
Jul 06, 2020 4.160 4.250 3.950 4.000 318,226 -0.13(-3.15%)
Jul 02, 2020 4.120 4.335 4.070 4.130 1,442,700 +0.08(+1.98%)
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.