Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Acacia Research Corporation - Common Stock (NQ:ACTG)

3.260 +0.020 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 21, 2025 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 (%)
Aug 21, 2025 3.240 3.270 3.170 3.260 159,294 +0.02(+0.62%)
Aug 20, 2025 3.270 3.287 3.210 3.240 106,050 -0.01(-0.31%)
Aug 19, 2025 3.310 3.345 3.205 3.250 170,826 -0.05(-1.52%)
Aug 18, 2025 3.330 3.388 3.300 3.300 140,631 -0.04(-1.20%)
Aug 15, 2025 3.380 3.405 3.340 3.340 376,788 -0.03(-0.89%)
Aug 14, 2025 3.410 3.460 3.370 3.370 288,693 -0.07(-2.03%)
Aug 13, 2025 3.340 3.500 3.320 3.440 285,254 +0.10(+2.99%)
Aug 12, 2025 3.320 3.490 3.280 3.340 414,511 +0.05(+1.52%)
Aug 11, 2025 3.250 3.290 3.240 3.290 175,015 +0.04(+1.23%)
Aug 08, 2025 3.350 3.360 3.225 3.250 282,295 -0.08(-2.26%)
Aug 07, 2025 3.280 3.350 3.180 3.325 310,854 +0.07(+1.99%)
Aug 06, 2025 3.570 3.690 3.120 3.260 716,333 -0.33(-9.19%)
Aug 05, 2025 3.560 3.650 3.555 3.590 127,516 +0.03(+0.84%)
Aug 04, 2025 3.430 3.560 3.430 3.560 138,774 +0.13(+3.79%)
Aug 01, 2025 3.500 3.520 3.360 3.430 222,753 -0.11(-3.11%)
Jul 31, 2025 3.590 3.640 3.521 3.540 118,007 -0.07(-1.94%)
Jul 30, 2025 3.770 3.800 3.580 3.610 226,114 -0.13(-3.48%)
Jul 29, 2025 3.840 3.880 3.710 3.740 134,867 -0.08(-2.09%)
Jul 28, 2025 3.790 3.830 3.750 3.820 160,342 +0.05(+1.33%)
Jul 25, 2025 3.800 3.810 3.730 3.770 143,908 -0.01(-0.26%)
Jul 24, 2025 3.770 3.855 3.765 3.780 110,243 -0.01(-0.26%)
Jul 23, 2025 3.730 3.795 3.693 3.790 116,075 +0.10(+2.71%)
Jul 22, 2025 3.670 3.715 3.640 3.690 98,589 +0.05(+1.37%)
Jul 21, 2025 3.710 3.788 3.630 3.640 106,728 -0.06(-1.62%)
Jul 18, 2025 3.790 3.790 3.665 3.700 115,005 -0.06(-1.60%)
Jul 17, 2025 3.760 3.820 3.750 3.760 120,182 +0.00(+0.00%)
Jul 16, 2025 3.690 3.760 3.620 3.760 177,020 +0.10(+2.73%)
Jul 15, 2025 3.780 3.800 3.640 3.660 234,404 -0.11(-2.92%)
Jul 14, 2025 3.970 3.970 3.735 3.770 328,133 -0.20(-5.04%)
Jul 11, 2025 3.840 4.020 3.820 3.970 375,450 +0.13(+3.39%)
Jul 10, 2025 3.790 3.910 3.790 3.840 247,211 +0.03(+0.79%)
Jul 09, 2025 3.790 3.890 3.780 3.810 167,375 +0.02(+0.53%)
Jul 08, 2025 3.710 3.820 3.705 3.790 201,316 +0.10(+2.71%)
Jul 07, 2025 3.710 3.760 3.675 3.690 144,488 -0.05(-1.34%)
Jul 03, 2025 3.760 3.775 3.720 3.740 66,795 +0.00(+0.00%)
Jul 02, 2025 3.680 3.740 3.680 3.740 101,992 +0.07(+1.91%)
Jul 01, 2025 3.550 3.730 3.520 3.670 156,809 +0.09(+2.51%)
Jun 30, 2025 3.710 3.710 3.570 3.580 117,814 -0.11(-2.98%)
Jun 27, 2025 3.620 3.690 3.602 3.690 349,714 +0.07(+1.93%)
Jun 26, 2025 3.560 3.790 3.560 3.620 135,588 +0.06(+1.69%)
Jun 25, 2025 3.640 3.640 3.550 3.560 135,011 -0.09(-2.47%)
Jun 24, 2025 3.630 3.660 3.595 3.650 137,334 +0.04(+1.11%)
Jun 23, 2025 3.570 3.640 3.550 3.610 124,042 +0.03(+0.84%)
Jun 20, 2025 3.690 3.749 3.575 3.580 255,165 -0.08(-2.19%)
Jun 18, 2025 3.660 3.720 3.600 3.660 161,044 -0.02(-0.54%)
Jun 17, 2025 3.680 3.736 3.665 3.680 145,501 -0.04(-1.08%)
Jun 16, 2025 3.690 3.770 3.675 3.720 122,790 +0.04(+1.09%)
Jun 13, 2025 3.860 3.870 3.675 3.680 170,849 -0.13(-3.41%)
Jun 12, 2025 3.780 3.855 3.765 3.810 184,830 -0.01(-0.26%)
Jun 11, 2025 3.860 3.880 3.800 3.820 381,415 -0.01(-0.26%)
Jun 10, 2025 3.830 3.855 3.785 3.830 144,360 +0.01(+0.26%)
Jun 09, 2025 3.840 3.910 3.792 3.820 160,385 -0.01(-0.26%)
Jun 06, 2025 3.810 3.870 3.780 3.830 102,799 +0.08(+2.13%)
Jun 05, 2025 3.730 3.785 3.700 3.750 99,546 +0.03(+0.81%)
Jun 04, 2025 3.770 3.810 3.710 3.720 90,262 -0.05(-1.33%)
Jun 03, 2025 3.730 3.820 3.705 3.770 193,466 +0.06(+1.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.