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 (%)
Jul 31, 2009 7.101 7.272 7.083 7.101 181,947 -0.17(-2.36%)
Jul 30, 2009 7.245 7.444 7.209 7.272 246,289 +0.10(+1.39%)
Jul 29, 2009 7.137 7.489 7.092 7.173 215,300 -0.09(-1.24%)
Jul 28, 2009 7.408 7.480 6.956 7.263 283,923 -0.14(-1.83%)
Jul 27, 2009 7.462 7.498 7.272 7.399 199,104 -0.05(-0.61%)
Jul 24, 2009 7.769 7.832 7.272 7.444 399,474 -0.64(-7.93%)
Jul 23, 2009 7.823 8.221 7.814 8.085 414,935 +0.22(+2.76%)
Jul 22, 2009 7.715 8.031 7.417 7.869 302,271 +0.14(+1.75%)
Jul 21, 2009 7.724 7.760 7.589 7.733 164,141 +0.05(+0.71%)
Jul 20, 2009 7.543 7.724 7.453 7.679 234,413 +0.17(+2.29%)
Jul 17, 2009 7.281 7.561 7.209 7.507 269,799 +0.27(+3.75%)
Jul 16, 2009 6.775 7.272 6.775 7.236 310,048 +0.31(+4.43%)
Jul 15, 2009 6.532 6.965 6.532 6.929 180,484 +0.51(+8.03%)
Jul 14, 2009 6.441 6.532 6.315 6.414 411,587 +0.02(+0.28%)
Jul 13, 2009 6.351 6.513 6.288 6.396 183,863 +0.05(+0.71%)
Jul 10, 2009 6.333 6.369 6.188 6.351 98,206 +0.01(+0.14%)
Jul 09, 2009 6.324 6.541 6.288 6.342 132,759 +0.06(+1.01%)
Jul 08, 2009 6.432 6.568 6.125 6.279 169,604 -0.10(-1.56%)
Jul 07, 2009 6.550 6.640 6.370 6.378 229,371 -0.16(-2.49%)
Jul 06, 2009 6.640 6.640 6.118 6.541 171,963 -0.13(-1.90%)
Jul 02, 2009 7.037 7.037 6.613 6.667 162,206 -0.42(-5.87%)
Jul 01, 2009 7.227 7.227 7.019 7.083 209,276 -0.03(-0.38%)
Jun 30, 2009 6.884 7.137 6.685 7.110 322,390 +0.26(+3.83%)
Jun 29, 2009 6.866 6.902 6.631 6.848 473,694 -0.02(-0.26%)
Jun 26, 2009 6.676 7.001 6.343 6.866 6,486,893 +0.21(+3.12%)
Jun 25, 2009 6.595 6.694 6.446 6.658 292,394 +0.05(+0.68%)
Jun 24, 2009 6.062 6.848 6.053 6.613 703,521 +0.53(+8.77%)
Jun 23, 2009 6.188 6.306 5.980 6.080 302,139 -0.13(-2.04%)
Jun 22, 2009 6.324 6.360 6.188 6.206 253,149 -0.12(-1.86%)
Jun 19, 2009 6.089 6.360 6.035 6.324 246,157 +0.29(+4.79%)
Jun 18, 2009 5.791 6.044 5.791 6.035 164,322 +0.16(+2.77%)
Jun 17, 2009 5.962 6.044 5.800 5.872 231,604 -0.09(-1.44%)
Jun 16, 2009 6.053 6.134 5.899 5.958 243,550 -0.05(-0.83%)
Jun 15, 2009 5.990 6.179 5.881 6.008 345,361 -0.05(-0.75%)
Jun 12, 2009 5.999 6.188 5.980 6.053 203,205 -0.05(-0.74%)
Jun 11, 2009 6.080 6.098 5.934 6.098 128,871 +0.04(+0.60%)
Jun 10, 2009 5.971 6.062 5.836 6.062 277,789 +0.12(+1.98%)
Jun 09, 2009 5.411 5.944 5.411 5.944 441,064 +0.58(+10.77%)
Jun 08, 2009 5.185 5.375 5.086 5.366 147,107 +0.08(+1.54%)
Jun 05, 2009 5.104 5.330 5.086 5.285 108,948 +0.15(+2.99%)
Jun 04, 2009 5.195 5.195 4.905 5.131 204,041 -0.02(-0.35%)
Jun 03, 2009 5.131 5.244 5.059 5.149 125,350 +0.02(+0.35%)
Jun 02, 2009 5.009 5.267 5.009 5.131 121,064 -0.02(-0.35%)
Jun 01, 2009 5.059 5.256 4.987 5.149 232,543 +0.15(+3.07%)
May 29, 2009 4.860 5.023 4.770 4.996 178,452 +0.15(+3.17%)
May 28, 2009 4.725 4.878 4.707 4.842 129,134 +0.14(+3.08%)
May 27, 2009 4.571 4.833 4.571 4.698 96,329 +0.14(+2.97%)
May 26, 2009 4.481 4.734 4.481 4.562 121,948 +0.05(+1.00%)
May 22, 2009 4.607 4.752 4.517 4.517 109,696 -0.02(-0.40%)
May 21, 2009 4.689 4.770 4.508 4.535 93,416 -0.25(-5.28%)
May 20, 2009 4.716 5.149 4.716 4.788 251,818 +0.03(+0.57%)
May 19, 2009 4.607 4.851 4.607 4.761 272,578 +0.15(+3.23%)
May 18, 2009 4.038 5.059 4.038 4.612 407,712 +0.58(+14.46%)
May 15, 2009 3.941 4.110 3.937 4.029 55,886 +0.01(+0.22%)
May 14, 2009 4.011 4.029 3.812 4.020 44,465 +0.09(+2.30%)
May 13, 2009 4.065 4.165 3.894 3.930 48,594 -0.23(-5.64%)
May 12, 2009 4.183 4.246 4.056 4.165 25,067 -0.03(-0.65%)
May 11, 2009 4.156 4.246 4.047 4.192 45,906 +0.00(+0.00%)
May 08, 2009 4.020 4.246 3.948 4.192 75,688 +0.19(+4.74%)
May 07, 2009 4.219 4.245 3.839 4.002 106,539 -0.22(-5.14%)
May 06, 2009 4.156 4.255 4.092 4.219 69,671 +0.09(+2.19%)
May 05, 2009 4.038 4.174 3.848 4.129 56,013 +0.03(+0.66%)
May 04, 2009 4.002 4.129 3.948 4.102 97,422 +0.10(+2.49%)
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.