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 )

5.380 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	5.357	5.619	5.195	5.502	213,967	+0.35(+6.84%)
Apr 28, 2005	5.411	5.411	5.149	5.149	69,919	-0.33(-5.94%)
Apr 27, 2005	5.366	5.538	5.366	5.475	47,621	+0.10(+1.85%)
Apr 26, 2005	5.520	5.529	5.339	5.375	53,686	-0.14(-2.46%)
Apr 25, 2005	5.511	5.637	5.240	5.511	229,756	+0.01(+0.16%)
Apr 22, 2005	5.393	5.511	5.330	5.502	90,175	+0.06(+1.15%)
Apr 21, 2005	5.086	5.457	5.086	5.439	64,216	+0.11(+2.05%)
Apr 20, 2005	5.131	5.393	5.122	5.330	59,881	+0.00(+0.00%)
Apr 19, 2005	5.095	5.375	5.086	5.330	41,589	+0.11(+2.08%)
Apr 18, 2005	5.330	5.330	5.195	5.222	16,898	-0.09(-1.78%)
Apr 15, 2005	5.366	5.384	5.213	5.316	48,318	-0.00(-0.08%)
Apr 14, 2005	5.140	5.348	5.140	5.321	97,838	+0.31(+6.13%)
Apr 13, 2005	5.050	5.103	4.969	5.014	33,682	-0.02(-0.36%)
Apr 12, 2005	5.375	5.637	4.914	5.032	171,026	-0.25(-4.79%)
Apr 11, 2005	5.267	5.303	5.204	5.285	29,598	+0.09(+1.74%)
Apr 08, 2005	5.195	5.276	5.077	5.195	368,188	+0.00(+0.00%)
Apr 07, 2005	5.195	5.204	5.158	5.195	33,728	-0.01(-0.17%)
Apr 06, 2005	5.213	5.213	5.149	5.204	47,521	+0.01(+0.17%)
Apr 05, 2005	5.185	5.204	5.149	5.195	75,616	+0.03(+0.52%)
Apr 04, 2005	5.231	5.231	5.122	5.167	105,589	+0.02(+0.35%)

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