Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acacia Res-Acacia (NQ: ACTG )

5.310 -0.020 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
May 30, 2003 1.247 1.319 1.129 1.174 171,132 -0.08(-6.48%)
May 29, 2003 1.220 1.319 1.211 1.256 177,441 +0.07(+6.11%)
May 28, 2003 1.111 1.256 1.084 1.183 239,761 +0.10(+9.17%)
May 27, 2003 1.084 1.102 1.039 1.084 143,237 +0.00(+0.00%)
May 23, 2003 1.102 1.102 1.066 1.084 76,046 -0.03(-2.44%)
May 22, 2003 1.120 1.120 1.039 1.111 130,839 -0.01(-0.81%)
May 21, 2003 1.156 1.165 1.102 1.120 66,637 -0.01(-0.80%)
May 20, 2003 1.129 1.165 1.093 1.129 58,224 -0.02(-1.57%)
May 19, 2003 1.165 1.220 1.129 1.147 88,001 -0.02(-1.55%)
May 16, 2003 1.102 1.220 1.093 1.165 200,022 -0.02(-1.53%)
May 15, 2003 1.192 1.247 1.129 1.183 92,096 +0.01(+0.77%)
May 14, 2003 1.183 1.192 1.102 1.174 60,217 +0.04(+3.17%)
May 13, 2003 1.057 1.192 1.048 1.138 49,037 +0.08(+7.69%)
May 12, 2003 1.039 1.084 1.003 1.057 38,964 -0.04(-3.23%)
May 09, 2003 1.084 1.147 0.9847 1.092 65,198 +0.01(+0.75%)
May 08, 2003 1.256 1.256 1.039 1.084 94,200 -0.17(-13.67%)
May 07, 2003 1.084 1.310 0.9847 1.256 239,872 +0.30(+31.13%)
May 06, 2003 0.9576 1.012 0.9395 0.9576 64,644 -0.04(-3.64%)
May 05, 2003 1.039 1.048 0.9847 0.9937 28,669 -0.02(-1.79%)
May 02, 2003 0.9666 1.030 0.9305 1.012 24,352 +0.05(+4.67%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.