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 (%)
Apr 30, 2009 3.921 4.011 3.839 3.912 77,309 +0.03(+0.70%)
Apr 29, 2009 3.821 3.948 3.821 3.885 62,157 +0.07(+1.90%)
Apr 28, 2009 3.794 3.894 3.632 3.812 65,347 +0.01(+0.24%)
Apr 27, 2009 3.912 3.975 3.722 3.803 73,029 -0.20(-4.97%)
Apr 24, 2009 3.957 4.125 3.523 4.002 333,494 +0.08(+2.07%)
Apr 23, 2009 4.038 4.038 3.794 3.921 110,311 +0.03(+0.70%)
Apr 22, 2009 3.758 3.975 3.758 3.894 68,169 +0.05(+1.41%)
Apr 21, 2009 3.722 3.867 3.722 3.839 68,712 +0.13(+3.41%)
Apr 20, 2009 3.785 3.794 3.695 3.713 60,950 -0.23(-5.73%)
Apr 17, 2009 3.740 4.065 3.740 3.939 170,771 +0.22(+5.83%)
Apr 16, 2009 3.614 3.785 3.532 3.722 77,116 +0.10(+2.74%)
Apr 15, 2009 3.740 3.794 3.614 3.623 59,183 -0.11(-2.91%)
Apr 14, 2009 3.623 3.867 3.623 3.731 52,463 -0.05(-1.43%)
Apr 13, 2009 3.785 3.843 3.749 3.785 63,281 -0.01(-0.24%)
Apr 09, 2009 3.614 3.857 3.586 3.794 128,575 +0.17(+4.74%)
Apr 08, 2009 3.568 3.641 3.451 3.623 90,829 +0.05(+1.52%)
Apr 07, 2009 3.767 3.773 3.568 3.568 57,763 -0.25(-6.62%)
Apr 06, 2009 3.903 3.903 3.722 3.821 31,708 -0.05(-1.17%)
Apr 03, 2009 3.794 3.921 3.767 3.867 44,629 +0.07(+1.90%)
Apr 02, 2009 3.758 3.903 3.686 3.794 94,362 +0.09(+2.44%)
Apr 01, 2009 3.659 3.767 3.577 3.704 138,068 +0.02(+0.49%)
Mar 31, 2009 3.532 3.848 3.388 3.686 180,685 +0.04(+0.99%)
Mar 30, 2009 3.614 3.731 3.424 3.650 78,750 -0.21(-5.39%)
Mar 26, 2009 3.632 4.020 3.632 3.857 595,423 +0.10(+2.64%)
Mar 25, 2009 3.397 4.065 3.288 3.758 446,149 +0.14(+3.74%)
Mar 24, 2009 3.135 3.693 3.135 3.623 237,574 +0.23(+6.65%)
Mar 23, 2009 3.399 3.514 3.126 3.397 258,847 +0.23(+7.12%)
Mar 20, 2009 3.234 3.297 2.828 3.171 138,549 -0.05(-1.68%)
Mar 19, 2009 3.297 3.388 3.225 3.225 257,243 -0.06(-1.92%)
Mar 18, 2009 3.017 3.306 2.981 3.288 193,006 +0.29(+9.64%)
Mar 17, 2009 2.873 3.045 2.584 2.999 264,284 +0.43(+16.90%)
Mar 16, 2009 2.656 2.692 2.448 2.566 86,428 -0.10(-3.73%)
Mar 13, 2009 2.801 2.882 2.638 2.665 57,207 -0.08(-2.96%)
Mar 12, 2009 2.665 2.773 2.656 2.746 53,183 +0.17(+6.67%)
Mar 11, 2009 2.511 3.053 2.268 2.575 163,072 +0.05(+2.15%)
Mar 10, 2009 2.060 2.520 1.995 2.520 164,066 +0.50(+24.55%)
Mar 09, 2009 2.204 2.258 1.933 2.024 206,074 -0.23(-10.40%)
Mar 06, 2009 2.620 2.629 2.249 2.258 118,635 -0.20(-8.09%)
Mar 05, 2009 2.484 2.575 2.258 2.457 96,860 -0.04(-1.45%)
Mar 04, 2009 2.557 2.638 2.385 2.493 76,526 -0.10(-3.83%)
Mar 02, 2009 2.782 2.837 2.539 2.593 108,332 -0.22(-7.72%)
Feb 27, 2009 2.728 2.837 2.728 2.810 24,385 +0.10(+3.67%)
Feb 26, 2009 3.008 3.063 2.683 2.710 70,047 -0.32(-10.45%)
Feb 25, 2009 2.864 3.108 2.801 3.026 101,418 +0.05(+1.52%)
Feb 24, 2009 2.999 2.999 2.819 2.981 59,665 -0.05(-1.49%)
Feb 23, 2009 3.162 3.180 2.791 3.026 93,076 -0.14(-4.29%)
Feb 20, 2009 3.523 3.523 3.035 3.162 96,104 -0.09(-2.78%)
Feb 19, 2009 3.252 3.325 3.162 3.252 265,401 +0.05(+1.70%)
Feb 18, 2009 3.162 3.423 3.108 3.198 252,726 +0.05(+1.72%)
Feb 17, 2009 3.035 3.189 2.936 3.144 58,190 -0.08(-2.52%)
Feb 13, 2009 3.180 3.234 3.044 3.225 124,408 +0.10(+3.18%)
Feb 12, 2009 3.035 3.216 2.990 3.126 83,995 +0.05(+1.49%)
Feb 11, 2009 3.044 3.162 3.026 3.080 89,369 +0.01(+0.42%)
Feb 10, 2009 3.117 3.180 3.053 3.067 64,308 -0.09(-2.72%)
Feb 09, 2009 3.261 3.270 3.135 3.153 207,885 -0.05(-1.69%)
Feb 06, 2009 3.234 3.288 3.171 3.207 48,386 +0.03(+0.85%)
Feb 05, 2009 2.909 3.550 2.909 3.180 85,594 +0.20(+6.67%)
Feb 04, 2009 3.053 3.063 2.819 2.981 124,029 +0.00(+0.00%)
Feb 03, 2009 3.026 3.093 2.891 2.981 138,761 -0.05(-1.79%)
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.