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 28, 2006	10.30	10.37	9.684	10.09	255,701	-0.26(-2.51%)
Apr 27, 2006	10.16	10.37	9.838	10.35	340,541	+0.28(+2.75%)
Apr 26, 2006	9.404	10.12	9.341	10.07	475,433	+0.82(+8.89%)
Apr 25, 2006	9.169	9.296	9.034	9.251	141,552	+0.17(+1.89%)
Apr 24, 2006	8.962	9.151	8.944	9.079	96,390	+0.06(+0.70%)
Apr 21, 2006	9.178	9.224	8.935	9.016	175,925	-0.16(-1.77%)
Apr 20, 2006	9.350	9.395	9.115	9.178	125,704	-0.22(-2.31%)
Apr 19, 2006	9.260	9.468	9.106	9.395	186,767	+0.17(+1.86%)
Apr 18, 2006	9.188	9.242	9.124	9.224	121,881	-0.09(-0.97%)
Apr 17, 2006	9.332	9.371	9.124	9.314	165,139	-0.03(-0.29%)
Apr 13, 2006	9.061	9.341	8.944	9.341	425,962	+0.33(+3.71%)
Apr 12, 2006	8.862	9.061	8.745	9.007	163,835	+0.14(+1.63%)
Apr 11, 2006	8.627	8.926	8.537	8.862	156,602	+0.16(+1.87%)
Apr 10, 2006	8.889	8.889	8.609	8.700	81,945	-0.19(-2.13%)
Apr 07, 2006	9.007	9.034	8.772	8.889	106,345	-0.12(-1.30%)
Apr 06, 2006	8.853	9.061	8.808	9.007	197,743	+0.11(+1.22%)
Apr 05, 2006	8.772	8.957	8.474	8.898	209,388	-0.14(-1.50%)
Apr 04, 2006	9.034	9.061	8.808	9.034	251,738	+0.00(+0.00%)

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