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
Overview
News
Currencies
International
Treasuries

Acacia Research Corporation - Common Stock (NQ:ACTG)

3.084 -0.046 (-1.46%)
Streaming Delayed Price Updated: 12:11 PM EDT, Apr 28, 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 (%)
Apr 25, 2025 3.030 3.230 3.030 3.130 293,961 +0.06(+1.95%)
Apr 24, 2025 3.020 3.085 2.965 3.070 172,214 +0.09(+3.02%)
Apr 23, 2025 2.980 3.040 2.970 2.980 157,647 +0.05(+1.71%)
Apr 22, 2025 2.950 2.985 2.900 2.930 189,776 +0.02(+0.51%)
Apr 21, 2025 2.880 2.930 2.800 2.915 267,732 +0.02(+0.87%)
Apr 17, 2025 2.940 2.960 2.870 2.890 180,607 -0.05(-1.70%)
Apr 16, 2025 2.980 3.015 2.905 2.940 157,297 -0.07(-2.33%)
Apr 15, 2025 3.020 3.130 3.000 3.010 149,745 -0.01(-0.33%)
Apr 14, 2025 3.000 3.140 2.990 3.020 312,640 +0.11(+3.78%)
Apr 11, 2025 2.820 2.930 2.700 2.910 1,169,202 +0.07(+2.46%)
Apr 10, 2025 2.930 2.965 2.770 2.840 490,136 -0.15(-5.02%)
Apr 09, 2025 2.920 3.085 2.845 2.990 325,017 +0.05(+1.70%)
Apr 08, 2025 3.050 3.180 2.900 2.940 421,914 -0.06(-2.00%)
Apr 07, 2025 2.870 3.200 2.840 3.000 656,232 +0.12(+4.17%)
Apr 04, 2025 3.000 3.010 2.760 2.880 758,099 -0.16(-5.26%)
Apr 03, 2025 3.180 3.240 3.035 3.040 306,125 -0.31(-9.25%)
Apr 02, 2025 3.310 3.430 3.295 3.350 307,774 -0.01(-0.30%)
Apr 01, 2025 3.190 3.400 3.140 3.360 603,193 +0.16(+5.00%)
Mar 31, 2025 3.290 3.290 3.185 3.200 230,216 -0.11(-3.32%)
Mar 28, 2025 3.360 3.380 3.285 3.310 134,095 -0.05(-1.49%)
Mar 27, 2025 3.350 3.360 3.280 3.360 233,229 +0.02(+0.60%)
Mar 26, 2025 3.370 3.420 3.330 3.340 130,488 -0.02(-0.60%)
Mar 25, 2025 3.400 3.400 3.340 3.360 181,284 -0.04(-1.18%)
Mar 24, 2025 3.480 3.480 3.390 3.400 315,506 -0.02(-0.58%)
Mar 21, 2025 3.430 3.440 3.370 3.420 458,343 -0.03(-0.87%)
Mar 20, 2025 3.480 3.485 3.395 3.450 311,950 -0.03(-0.86%)
Mar 19, 2025 3.440 3.490 3.380 3.480 243,668 +0.04(+1.16%)
Mar 18, 2025 3.500 3.500 3.415 3.440 251,199 -0.07(-1.99%)
Mar 17, 2025 3.610 3.610 3.475 3.510 319,599 -0.07(-1.96%)
Mar 14, 2025 3.640 3.680 3.420 3.580 529,229 -0.03(-0.83%)
Mar 13, 2025 4.240 4.240 3.560 3.610 1,158,234 -0.61(-14.45%)
Mar 12, 2025 4.240 4.260 4.150 4.220 185,860 -0.01(-0.24%)
Mar 11, 2025 4.220 4.265 4.200 4.230 141,433 +0.04(+0.95%)
Mar 10, 2025 4.150 4.250 4.150 4.190 314,827 +0.00(+0.00%)
Mar 07, 2025 4.070 4.219 4.040 4.190 290,970 +0.10(+2.44%)
Mar 06, 2025 3.940 4.110 3.920 4.090 210,761 +0.11(+2.76%)
Mar 05, 2025 3.940 3.990 3.905 3.980 245,305 +0.04(+1.02%)
Mar 04, 2025 3.940 4.000 3.880 3.940 321,550 -0.05(-1.25%)
Mar 03, 2025 4.200 4.200 3.970 3.990 426,468 -0.21(-5.00%)
Feb 28, 2025 4.190 4.210 4.145 4.200 127,229 +0.04(+0.96%)
Feb 27, 2025 4.240 4.250 4.160 4.160 138,182 -0.08(-1.89%)
Feb 26, 2025 4.180 4.245 4.180 4.240 69,398 +0.05(+1.19%)
Feb 25, 2025 4.220 4.250 4.170 4.190 111,771 -0.04(-0.95%)
Feb 24, 2025 4.260 4.260 4.170 4.230 222,109 +0.02(+0.48%)
Feb 21, 2025 4.380 4.390 4.210 4.210 113,104 -0.13(-3.00%)
Feb 20, 2025 4.370 4.390 4.320 4.340 56,407 -0.06(-1.36%)
Feb 19, 2025 4.360 4.400 4.312 4.400 63,898 +0.02(+0.46%)
Feb 18, 2025 4.330 4.414 4.300 4.380 93,205 +0.03(+0.69%)
Feb 14, 2025 4.370 4.410 4.340 4.350 104,275 +0.01(+0.23%)
Feb 13, 2025 4.220 4.355 4.200 4.340 143,110 +0.12(+2.84%)
Feb 12, 2025 4.250 4.285 4.175 4.220 90,850 -0.03(-0.71%)
Feb 11, 2025 4.230 4.290 4.211 4.250 67,398 +0.00(+0.00%)
Feb 10, 2025 4.260 4.320 4.215 4.250 179,181 -0.01(-0.23%)
Feb 07, 2025 4.290 4.350 4.225 4.260 149,541 -0.04(-0.93%)
Feb 06, 2025 4.380 4.380 4.280 4.300 113,881 -0.05(-1.15%)
Feb 05, 2025 4.310 4.360 4.280 4.350 186,499 +0.05(+1.16%)
Feb 04, 2025 4.240 4.340 4.240 4.300 110,839 +0.06(+1.42%)
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.