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 )

5.020 +0.110 (+2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2019 2.810 2.870 2.790 2.790 72,803 -0.02(-0.71%)
Jul 30, 2019 2.760 2.840 2.760 2.810 50,330 +0.04(+1.44%)
Jul 29, 2019 2.750 2.880 2.700 2.770 64,837 +0.02(+0.73%)
Jul 26, 2019 2.720 2.770 2.720 2.750 57,100 +0.03(+1.10%)
Jul 25, 2019 2.750 2.785 2.720 2.720 64,898 -0.06(-2.16%)
Jul 24, 2019 2.810 2.820 2.770 2.780 80,887 -0.02(-0.71%)
Jul 23, 2019 2.760 2.820 2.760 2.800 47,790 +0.05(+1.82%)
Jul 22, 2019 2.820 2.830 2.730 2.750 38,774 -0.07(-2.48%)
Jul 19, 2019 2.760 2.830 2.760 2.820 52,600 +0.03(+1.08%)
Jul 18, 2019 2.760 2.829 2.759 2.790 48,599 +0.03(+1.09%)
Jul 17, 2019 2.820 2.820 2.750 2.760 43,793 -0.06(-2.13%)
Jul 16, 2019 2.790 2.850 2.770 2.820 48,704 +0.02(+0.71%)
Jul 15, 2019 2.800 2.800 2.730 2.800 36,986 -0.02(-0.71%)
Jul 12, 2019 2.830 2.960 2.820 2.820 140,500 -0.01(-0.35%)
Jul 11, 2019 2.770 2.830 2.770 2.830 61,573 +0.05(+1.80%)
Jul 10, 2019 2.800 2.860 2.780 2.780 39,641 -0.01(-0.36%)
Jul 09, 2019 2.810 2.810 2.750 2.790 47,152 -0.03(-1.06%)
Jul 08, 2019 2.880 2.890 2.820 2.820 19,361 -0.07(-2.42%)
Jul 05, 2019 2.860 2.920 2.860 2.890 19,500 +0.00(+0.00%)
Jul 03, 2019 2.830 2.890 2.820 2.890 72,300 +0.06(+2.12%)
Jul 02, 2019 2.900 2.930 2.700 2.830 311,849 -0.07(-2.41%)
Jul 01, 2019 2.960 2.960 2.900 2.900 61,412 -0.06(-2.03%)
Jun 28, 2019 2.910 3.020 2.900 2.960 223,700 +0.03(+1.02%)
Jun 27, 2019 2.850 2.980 2.847 2.930 141,830 +0.07(+2.45%)
Jun 26, 2019 2.900 2.920 2.830 2.860 409,608 -0.03(-1.04%)
Jun 25, 2019 2.900 2.910 2.880 2.890 77,184 +0.01(+0.35%)
Jun 24, 2019 2.870 3.010 2.870 2.880 124,039 +0.02(+0.70%)
Jun 21, 2019 3.100 3.170 2.840 2.860 388,900 -0.24(-7.74%)
Jun 20, 2019 3.110 3.200 3.090 3.100 98,627 +0.01(+0.32%)
Jun 19, 2019 3.100 3.120 3.080 3.090 107,651 -0.01(-0.32%)
Jun 18, 2019 3.120 3.150 3.090 3.100 73,574 +0.00(+0.00%)
Jun 17, 2019 3.090 3.120 3.090 3.100 45,786 +0.01(+0.32%)
Jun 14, 2019 3.110 3.140 3.090 3.090 42,300 -0.02(-0.64%)
Jun 13, 2019 3.120 3.120 3.100 3.110 28,165 +0.01(+0.32%)
Jun 12, 2019 3.090 3.110 3.080 3.100 61,717 -0.01(-0.32%)
Jun 11, 2019 3.130 3.130 3.070 3.110 81,445 +0.00(+0.00%)
Jun 10, 2019 3.110 3.130 3.080 3.110 47,278 -0.01(-0.32%)
Jun 07, 2019 3.100 3.130 3.040 3.120 54,300 +0.01(+0.32%)
Jun 06, 2019 3.100 3.110 3.090 3.110 75,168 +0.00(+0.00%)
Jun 05, 2019 3.100 3.140 3.090 3.110 60,220 +0.01(+0.32%)
Jun 04, 2019 3.090 3.120 3.080 3.100 84,499 +0.01(+0.32%)
Jun 03, 2019 3.120 3.130 3.050 3.090 155,590 -0.03(-0.96%)
May 31, 2019 3.060 3.120 3.060 3.120 723,600 +0.05(+1.63%)
May 30, 2019 3.060 3.140 3.040 3.070 488,363 +0.01(+0.33%)
May 29, 2019 3.040 3.060 3.020 3.060 92,057 +0.00(+0.00%)
May 28, 2019 3.140 3.140 3.050 3.060 47,440 -0.07(-2.24%)
May 24, 2019 3.100 3.130 3.080 3.130 73,000 +0.03(+0.97%)
May 23, 2019 3.110 3.150 3.060 3.100 349,001 -0.03(-0.96%)
May 22, 2019 3.140 3.150 3.100 3.130 47,721 -0.02(-0.63%)
May 21, 2019 3.150 3.160 3.100 3.150 449,060 +0.01(+0.32%)
May 20, 2019 3.040 3.150 3.020 3.140 171,431 +0.09(+2.95%)
May 17, 2019 3.130 3.130 3.045 3.050 98,200 -0.11(-3.48%)
May 16, 2019 3.150 3.200 3.100 3.160 71,998 +0.01(+0.32%)
May 15, 2019 3.160 3.160 3.150 3.150 29,257 -0.02(-0.63%)
May 14, 2019 3.150 3.200 3.150 3.170 44,713 +0.02(+0.63%)
May 13, 2019 3.100 3.160 3.070 3.150 90,239 -0.02(-0.63%)
May 10, 2019 3.110 3.170 3.060 3.170 202,500 +0.03(+0.96%)
May 09, 2019 3.130 3.170 3.060 3.140 75,412 +0.00(+0.00%)
May 08, 2019 3.120 3.160 3.110 3.140 95,973 +0.02(+0.64%)
May 07, 2019 3.110 3.170 3.100 3.120 74,796 -0.01(-0.32%)
May 06, 2019 3.080 3.150 3.080 3.130 88,038 -0.03(-0.95%)
May 03, 2019 3.150 3.170 3.110 3.160 49,500 +0.01(+0.32%)
May 02, 2019 3.160 3.180 3.110 3.150 55,666 -0.01(-0.32%)
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.