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, 2008 2.340 2.349 2.186 2.331 110,167 +0.05(+2.38%)
Oct 30, 2008 1.987 2.304 1.942 2.277 136,276 +0.38(+20.00%)
Oct 29, 2008 1.888 1.942 1.843 1.897 83,171 +0.05(+2.94%)
Oct 28, 2008 1.879 2.015 1.810 1.843 56,733 -0.05(-2.86%)
Oct 27, 2008 2.033 2.033 1.861 1.897 130,413 -0.14(-7.08%)
Oct 24, 2008 1.771 2.051 1.771 2.042 67,467 +0.23(+12.44%)
Oct 23, 2008 1.879 1.969 1.771 1.816 228,798 -0.03(-1.47%)
Oct 22, 2008 2.006 2.042 1.843 1.843 118,486 -0.27(-12.82%)
Oct 21, 2008 2.069 2.132 2.015 2.114 96,896 +0.05(+2.63%)
Oct 20, 2008 2.024 2.060 1.960 2.060 78,979 +0.11(+5.56%)
Oct 17, 2008 1.897 2.430 1.861 1.951 105,831 +0.08(+4.35%)
Oct 16, 2008 1.915 1.978 1.816 1.870 194,014 -0.04(-1.90%)
Oct 15, 2008 2.114 2.114 1.888 1.906 366,915 -0.16(-7.86%)
Oct 14, 2008 2.078 2.168 2.033 2.069 265,256 -0.01(-0.43%)
Oct 13, 2008 2.295 2.394 1.924 2.078 270,514 -0.09(-4.17%)
Oct 10, 2008 2.204 2.331 1.944 2.168 343,479 -0.14(-5.88%)
Oct 09, 2008 2.484 2.484 2.268 2.304 110,590 -0.14(-5.56%)
Oct 08, 2008 2.240 2.584 2.087 2.439 334,959 +0.09(+3.85%)
Oct 07, 2008 2.701 2.746 2.349 2.349 157,615 -0.13(-5.11%)
Oct 06, 2008 2.656 2.665 2.304 2.475 375,931 -0.21(-7.74%)
Oct 03, 2008 2.755 2.764 2.611 2.683 80,704 -0.05(-1.66%)
Oct 02, 2008 2.755 2.764 2.611 2.728 212,532 +0.01(+0.33%)
Oct 01, 2008 2.739 2.864 2.701 2.719 267,552 -0.01(-0.33%)
Sep 30, 2008 2.972 3.180 2.701 2.728 318,901 -0.23(-7.65%)
Sep 29, 2008 3.370 4.065 2.692 2.954 204,690 -0.42(-12.33%)
Sep 26, 2008 3.397 3.433 3.117 3.370 468,980 -0.06(-1.84%)
Sep 25, 2008 3.668 3.668 3.343 3.433 505,325 -0.25(-6.86%)
Sep 24, 2008 3.894 3.894 3.568 3.686 147,564 -0.12(-3.09%)
Sep 23, 2008 3.749 3.966 3.704 3.803 74,720 +0.05(+1.45%)
Sep 22, 2008 3.839 3.966 3.686 3.749 74,739 -0.21(-5.25%)
Sep 19, 2008 4.219 4.219 3.903 3.957 135,832 +0.00(+0.00%)
Sep 18, 2008 3.668 4.219 3.596 3.957 205,963 +0.17(+4.53%)
Sep 17, 2008 3.397 3.876 3.397 3.785 307,837 +0.29(+8.27%)
Sep 16, 2008 3.388 3.568 3.315 3.496 65,802 +0.05(+1.57%)
Sep 15, 2008 3.514 3.650 3.361 3.442 61,587 -0.28(-7.52%)
Sep 12, 2008 3.596 3.722 3.568 3.722 34,391 +0.03(+0.73%)
Sep 11, 2008 3.568 3.704 3.406 3.695 71,884 +0.05(+1.49%)
Sep 10, 2008 3.668 3.704 3.568 3.641 54,481 -0.02(-0.49%)
Sep 09, 2008 3.848 3.848 3.568 3.659 97,460 -0.14(-3.57%)
Sep 08, 2008 3.614 3.794 3.568 3.794 76,160 +0.21(+5.79%)
Sep 05, 2008 3.568 3.641 3.568 3.586 33,988 -0.02(-0.50%)
Sep 04, 2008 3.614 3.695 3.559 3.605 52,369 +0.00(+0.00%)
Sep 03, 2008 3.596 3.641 3.568 3.605 53,721 +0.04(+1.01%)
Sep 02, 2008 3.614 3.614 3.487 3.568 74,640 -0.04(-1.00%)
Aug 29, 2008 3.596 3.650 3.505 3.605 30,886 +0.04(+1.01%)
Aug 28, 2008 3.568 3.596 3.496 3.568 71,799 +0.05(+1.54%)
Aug 27, 2008 3.353 3.568 3.216 3.514 287,136 +0.26(+8.06%)
Aug 26, 2008 3.315 3.370 3.207 3.252 57,027 -0.05(-1.37%)
Aug 25, 2008 3.261 3.433 3.261 3.297 72,229 +0.05(+1.67%)
Aug 22, 2008 3.270 3.315 3.162 3.243 51,459 -0.01(-0.28%)
Aug 21, 2008 3.541 3.541 3.216 3.252 124,143 -0.10(-2.96%)
Aug 20, 2008 3.605 3.605 3.306 3.352 103,975 -0.23(-6.31%)
Aug 19, 2008 3.713 3.749 3.487 3.577 116,198 -0.12(-3.18%)
Aug 18, 2008 3.740 3.821 3.695 3.695 109,147 +0.02(+0.61%)
Aug 15, 2008 3.686 3.758 3.659 3.672 79,658 -0.12(-3.21%)
Aug 14, 2008 3.713 3.876 3.713 3.794 95,473 +0.02(+0.48%)
Aug 13, 2008 3.695 3.803 3.641 3.776 127,902 +0.09(+2.45%)
Aug 12, 2008 3.767 3.921 3.677 3.686 72,457 -0.13(-3.32%)
Aug 11, 2008 3.803 3.839 3.713 3.812 98,114 +0.05(+1.20%)
Aug 08, 2008 3.776 3.803 3.713 3.767 65,574 -0.01(-0.24%)
Aug 07, 2008 3.767 3.803 3.713 3.776 123,250 +0.05(+1.21%)
Aug 06, 2008 3.740 3.785 3.659 3.731 134,009 -0.01(-0.24%)
Aug 05, 2008 3.776 3.803 3.659 3.740 159,954 +0.03(+0.73%)
Aug 04, 2008 3.839 3.839 3.659 3.713 69,232 -0.09(-2.38%)
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.