Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Acacia Res-Acacia (NQ: ACTG )

5.190 -0.110 (-2.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	3.250	3.340	3.220	3.260	116,300	+0.01(+0.31%)
Mar 28, 2019	3.240	3.260	3.210	3.250	82,889	+0.05(+1.56%)
Mar 27, 2019	3.250	3.260	3.180	3.200	138,620	-0.05(-1.54%)
Mar 26, 2019	3.270	3.270	3.217	3.250	286,509	-0.02(-0.61%)
Mar 25, 2019	3.130	3.330	3.130	3.270	333,713	+0.13(+4.14%)
Mar 22, 2019	3.160	3.190	3.110	3.140	561,600	-0.02(-0.63%)
Mar 21, 2019	3.150	3.181	3.140	3.160	100,605	+0.01(+0.32%)
Mar 20, 2019	3.100	3.180	3.092	3.150	217,182	+0.04(+1.29%)
Mar 19, 2019	3.100	3.140	3.070	3.110	199,849	+0.02(+0.65%)
Mar 18, 2019	3.020	3.100	3.010	3.090	284,673	+0.07(+2.32%)
Mar 15, 2019	3.050	3.120	2.970	3.020	563,600	-0.03(-0.98%)
Mar 14, 2019	3.180	3.200	3.050	3.050	246,063	-0.10(-3.17%)
Mar 13, 2019	3.140	3.170	3.120	3.150	134,508	+0.00(+0.00%)
Mar 12, 2019	3.100	3.170	3.100	3.150	68,952	+0.02(+0.64%)
Mar 11, 2019	3.020	3.170	3.020	3.130	83,410	+0.09(+2.96%)
Mar 08, 2019	3.000	3.050	2.960	3.040	305,400	+0.05(+1.67%)
Mar 07, 2019	3.000	3.043	2.980	2.990	431,595	-0.03(-0.99%)
Mar 06, 2019	3.030	3.040	2.990	3.020	241,371	+0.00(+0.00%)
Mar 05, 2019	3.050	3.050	3.000	3.020	88,897	-0.02(-0.66%)
Mar 04, 2019	3.040	3.109	3.020	3.040	63,478	-0.01(-0.33%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Acacia Res-Acacia (NQ: ACTG )

Historical Prices