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 (%)
Dec 31, 2018 3.000 3.010 2.850 2.980 208,000 -0.02(-0.67%)
Dec 28, 2018 2.870 3.020 2.830 3.000 207,900 +0.13(+4.53%)
Dec 27, 2018 2.820 2.870 2.790 2.870 210,839 +0.02(+0.70%)
Dec 26, 2018 2.900 2.900 2.830 2.850 174,973 -0.03(-1.04%)
Dec 24, 2018 2.910 2.910 2.840 2.880 79,700 -0.03(-1.03%)
Dec 21, 2018 2.830 2.960 2.750 2.910 528,400 +0.06(+2.11%)
Dec 20, 2018 2.910 3.040 2.820 2.850 355,174 -0.09(-3.06%)
Dec 19, 2018 3.000 3.050 2.910 2.940 199,510 -0.05(-1.67%)
Dec 18, 2018 2.960 3.030 2.910 2.990 100,320 +0.04(+1.36%)
Dec 17, 2018 3.000 3.010 2.940 2.950 167,906 -0.04(-1.34%)
Dec 14, 2018 3.040 3.070 2.960 2.990 118,600 -0.05(-1.64%)
Dec 13, 2018 3.110 3.160 2.920 3.040 211,043 -0.06(-1.94%)
Dec 12, 2018 3.280 3.280 3.050 3.100 128,848 -0.15(-4.62%)
Dec 11, 2018 3.300 3.300 3.220 3.250 154,300 -0.02(-0.61%)
Dec 10, 2018 3.080 3.290 3.030 3.270 185,686 +0.24(+7.92%)
Dec 07, 2018 3.020 3.060 2.970 3.030 120,900 +0.02(+0.66%)
Dec 06, 2018 2.980 3.095 2.960 3.010 77,252 +0.02(+0.67%)
Dec 04, 2018 3.180 3.180 2.960 2.990 93,800 -0.19(-5.97%)
Dec 03, 2018 3.190 3.190 3.050 3.180 121,319 +0.00(+0.00%)
Nov 30, 2018 3.160 3.220 3.075 3.180 138,600 +0.01(+0.32%)
Nov 29, 2018 3.170 3.190 3.140 3.170 75,180 +0.04(+1.28%)
Nov 28, 2018 3.090 3.220 3.020 3.130 149,357 +0.06(+1.95%)
Nov 27, 2018 3.020 3.090 2.980 3.070 53,114 +0.02(+0.66%)
Nov 26, 2018 3.090 3.100 3.030 3.050 79,821 -0.04(-1.29%)
Nov 23, 2018 2.970 3.090 2.970 3.090 26,800 +0.09(+3.00%)
Nov 21, 2018 3.000 3.000 3.000 0 +0.03(+1.01%)
Nov 20, 2018 2.990 3.020 2.915 2.970 159,458 -0.02(-0.67%)
Nov 19, 2018 3.050 3.110 2.950 2.990 133,782 -0.07(-2.29%)
Nov 16, 2018 3.100 3.150 3.000 3.060 109,500 -0.09(-2.86%)
Nov 15, 2018 3.140 3.170 3.090 3.150 88,273 -0.01(-0.32%)
Nov 14, 2018 3.250 3.250 3.130 3.160 121,563 -0.06(-1.86%)
Nov 13, 2018 3.200 3.250 3.131 3.220 43,993 +0.03(+0.94%)
Nov 12, 2018 3.200 3.200 3.110 3.190 77,292 -0.01(-0.31%)
Nov 09, 2018 3.280 3.290 3.200 3.200 54,200 -0.10(-3.03%)
Nov 08, 2018 3.300 3.330 3.230 3.300 25,612 -0.01(-0.30%)
Nov 07, 2018 3.260 3.320 3.200 3.310 110,483 +0.07(+2.16%)
Nov 06, 2018 3.270 3.310 3.230 3.240 41,372 -0.02(-0.61%)
Nov 05, 2018 3.280 3.290 3.210 3.260 111,088 -0.02(-0.61%)
Nov 02, 2018 3.260 3.280 3.200 3.280 84,100 +0.02(+0.61%)
Nov 01, 2018 3.290 3.290 3.185 3.260 164,428 -0.02(-0.61%)
Oct 31, 2018 3.040 3.290 2.970 3.280 191,232 +0.26(+8.61%)
Oct 30, 2018 3.010 3.110 2.980 3.020 91,856 +0.00(+0.00%)
Oct 29, 2018 3.100 3.230 2.970 3.020 104,226 -0.04(-1.31%)
Oct 26, 2018 2.890 3.250 2.890 3.060 171,900 +0.08(+2.68%)
Oct 25, 2018 3.000 3.000 2.850 2.980 366,583 +0.00(+0.00%)
Oct 24, 2018 3.050 3.050 2.960 2.980 178,122 -0.08(-2.61%)
Oct 23, 2018 3.080 3.100 3.030 3.060 59,781 -0.03(-0.97%)
Oct 22, 2018 3.080 3.120 3.080 3.090 54,540 +0.01(+0.32%)
Oct 19, 2018 3.060 3.120 3.050 3.080 87,400 +0.00(+0.00%)
Oct 18, 2018 3.050 3.110 3.010 3.080 112,734 +0.03(+0.98%)
Oct 17, 2018 3.110 3.140 3.050 3.050 82,515 -0.07(-2.24%)
Oct 16, 2018 3.100 3.140 3.040 3.120 92,096 +0.03(+0.97%)
Oct 15, 2018 3.110 3.190 3.020 3.090 107,097 -0.03(-0.96%)
Oct 12, 2018 3.100 3.180 3.020 3.120 211,300 +0.07(+2.30%)
Oct 11, 2018 3.110 3.110 3.000 3.050 180,610 -0.05(-1.61%)
Oct 10, 2018 3.150 3.164 3.000 3.100 570,415 -0.05(-1.59%)
Oct 09, 2018 3.190 3.300 3.120 3.150 94,671 -0.05(-1.56%)
Oct 08, 2018 3.210 3.240 3.140 3.200 60,598 +0.00(+0.00%)
Oct 05, 2018 3.180 3.240 3.110 3.200 142,000 +0.04(+1.27%)
Oct 04, 2018 3.170 3.220 3.110 3.160 119,526 -0.02(-0.63%)
Oct 03, 2018 3.220 3.270 3.150 3.180 142,252 -0.03(-0.93%)
Oct 02, 2018 3.200 3.250 3.100 3.210 201,972 +0.00(+0.00%)
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.