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 )

4.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2003 1.211 1.229 1.084 1.093 628,959 -0.08(-6.92%)
Jun 27, 2003 1.202 1.238 1.174 1.174 175,781 -0.04(-2.99%)
Jun 26, 2003 1.220 1.238 1.192 1.211 44,609 -0.03(-2.19%)
Jun 25, 2003 1.202 1.256 1.192 1.238 27,341 +0.04(+3.01%)
Jun 24, 2003 1.202 1.256 1.192 1.202 30,329 +0.01(+0.76%)
Jun 23, 2003 1.292 1.346 1.192 1.192 45,716 -0.08(-6.38%)
Jun 20, 2003 1.220 1.310 1.183 1.274 88,997 +0.05(+3.68%)
Jun 19, 2003 1.220 1.274 1.220 1.229 66,969 -0.01(-0.73%)
Jun 18, 2003 1.265 1.310 1.220 1.238 37,414 -0.03(-2.14%)
Jun 17, 2003 1.310 1.319 1.247 1.265 79,256 -0.05(-3.45%)
Jun 16, 2003 1.337 1.346 1.265 1.310 65,641 +0.01(+0.69%)
Jun 13, 2003 1.292 1.355 1.292 1.301 91,875 +0.01(+0.70%)
Jun 12, 2003 1.292 1.355 1.292 1.292 31,436 -0.04(-2.72%)
Jun 11, 2003 1.247 1.346 1.238 1.328 62,541 +0.09(+7.30%)
Jun 10, 2003 1.400 1.400 1.229 1.238 91,211 -0.16(-11.61%)
Jun 09, 2003 1.527 1.581 1.400 1.400 59,663 -0.09(-6.06%)
Jun 06, 2003 1.482 1.500 1.400 1.491 125,415 +0.07(+5.10%)
Jun 05, 2003 1.310 1.536 1.301 1.418 298,872 +0.11(+8.28%)
Jun 04, 2003 1.256 1.328 1.211 1.310 175,006 +0.06(+4.39%)
Jun 03, 2003 1.174 1.265 1.174 1.255 85,787 +0.10(+8.52%)
Jun 02, 2003 1.274 1.283 1.138 1.156 100,398 -0.02(-1.54%)
May 30, 2003 1.247 1.319 1.129 1.174 171,132 -0.08(-6.48%)
May 29, 2003 1.220 1.319 1.211 1.256 177,441 +0.07(+6.11%)
May 28, 2003 1.111 1.256 1.084 1.183 239,761 +0.10(+9.17%)
May 27, 2003 1.084 1.102 1.039 1.084 143,237 +0.00(+0.00%)
May 23, 2003 1.102 1.102 1.066 1.084 76,046 -0.03(-2.44%)
May 22, 2003 1.120 1.120 1.039 1.111 130,839 -0.01(-0.81%)
May 21, 2003 1.156 1.165 1.102 1.120 66,637 -0.01(-0.80%)
May 20, 2003 1.129 1.165 1.093 1.129 58,224 -0.02(-1.57%)
May 19, 2003 1.165 1.220 1.129 1.147 88,001 -0.02(-1.55%)
May 16, 2003 1.102 1.220 1.093 1.165 200,022 -0.02(-1.53%)
May 15, 2003 1.192 1.247 1.129 1.183 92,096 +0.01(+0.77%)
May 14, 2003 1.183 1.192 1.102 1.174 60,217 +0.04(+3.17%)
May 13, 2003 1.057 1.192 1.048 1.138 49,037 +0.08(+7.69%)
May 12, 2003 1.039 1.084 1.003 1.057 38,964 -0.04(-3.23%)
May 09, 2003 1.084 1.147 0.9847 1.092 65,198 +0.01(+0.75%)
May 08, 2003 1.256 1.256 1.039 1.084 94,200 -0.17(-13.67%)
May 07, 2003 1.084 1.310 0.9847 1.256 239,872 +0.30(+31.13%)
May 06, 2003 0.9576 1.012 0.9395 0.9576 64,644 -0.04(-3.64%)
May 05, 2003 1.039 1.048 0.9847 0.9937 28,669 -0.02(-1.79%)
May 02, 2003 0.9666 1.030 0.9305 1.012 24,352 +0.05(+4.67%)
May 01, 2003 0.8944 0.9847 0.8944 0.9666 20,478 +0.03(+2.88%)
Apr 30, 2003 0.9305 1.003 0.9034 0.9395 152,867 -0.04(-3.70%)
Apr 29, 2003 0.9395 1.039 0.9395 0.9757 59,110 +0.03(+2.86%)
Apr 28, 2003 0.9576 1.048 0.9124 0.9486 90,879 -0.05(-5.41%)
Apr 25, 2003 1.039 1.120 0.9486 1.003 62,873 -0.03(-2.63%)
Apr 24, 2003 1.021 1.039 0.9847 1.030 222,383 +0.00(+0.00%)
Apr 23, 2003 1.012 1.039 0.9937 1.030 49,369 -0.02(-1.72%)
Apr 22, 2003 0.9937 1.066 0.9937 1.048 34,425 +0.00(+0.00%)
Apr 21, 2003 1.039 1.057 0.9937 1.048 101,395 +0.05(+5.45%)
Apr 17, 2003 1.084 1.084 0.9847 0.9937 95,307 -0.03(-2.66%)
Apr 16, 2003 1.039 1.057 0.9757 1.021 55,346 +0.07(+7.62%)
Apr 15, 2003 1.039 1.057 0.9486 0.9486 76,599 -0.10(-9.48%)
Apr 14, 2003 1.039 1.075 0.9666 1.048 36,418 +0.01(+0.87%)
Apr 11, 2003 1.066 1.066 0.9757 1.039 37,303 +0.01(+0.88%)
Apr 10, 2003 1.012 1.066 1.012 1.030 127,076 -0.01(-0.87%)
Apr 09, 2003 1.084 1.084 1.012 1.039 88,111 -0.03(-2.54%)
Apr 08, 2003 1.075 1.120 1.021 1.066 41,399 +0.00(+0.00%)
Apr 07, 2003 1.048 1.102 1.048 1.066 28,669 +0.02(+1.72%)
Apr 04, 2003 1.120 1.156 1.048 1.048 70,733 -0.07(-6.53%)
Apr 03, 2003 1.256 1.256 1.120 1.121 58,003 -0.13(-10.07%)
Apr 02, 2003 1.048 1.247 1.048 1.247 65,087 +0.11(+9.52%)
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.