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 )

5.660 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	6.110	6.170	5.990	6.080	331,500	-0.06(-0.98%)
Apr 29, 2021	6.200	6.220	6.080	6.140	337,065	+0.02(+0.33%)
Apr 28, 2021	6.110	6.170	6.010	6.120	257,433	+0.03(+0.49%)
Apr 27, 2021	6.180	6.280	6.040	6.090	301,445	-0.02(-0.33%)
Apr 26, 2021	5.830	6.140	5.800	6.110	422,482	+0.11(+1.83%)
Apr 23, 2021	5.820	6.070	5.750	6.000	358,800	+0.22(+3.81%)
Apr 22, 2021	5.800	5.910	5.730	5.780	297,768	+0.00(+0.00%)
Apr 21, 2021	5.560	5.870	5.490	5.780	438,952	+0.33(+6.06%)
Apr 20, 2021	5.740	5.740	5.390	5.450	699,194	-0.34(-5.87%)
Apr 19, 2021	5.910	6.040	5.760	5.790	661,186	-0.17(-2.85%)
Apr 16, 2021	6.040	6.040	5.650	5.960	1,095,900	-0.06(-1.00%)
Apr 15, 2021	5.990	6.260	5.910	6.020	694,922	+0.10(+1.69%)
Apr 14, 2021	6.300	6.440	5.900	5.920	815,541	-0.42(-6.62%)
Apr 13, 2021	6.650	6.650	6.240	6.340	567,040	-0.34(-5.09%)
Apr 12, 2021	6.650	6.860	6.580	6.680	811,210	+0.12(+1.83%)
Apr 09, 2021	6.470	6.610	6.430	6.560	540,300	+0.09(+1.39%)
Apr 08, 2021	6.250	6.490	6.245	6.470	464,383	+0.25(+4.02%)
Apr 07, 2021	6.270	6.290	6.080	6.220	479,580	-0.07(-1.11%)
Apr 06, 2021	6.280	6.460	6.250	6.290	396,660	-0.03(-0.47%)
Apr 05, 2021	6.490	6.490	6.050	6.320	754,966	-0.07(-1.10%)

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