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 )

4.350 +0.010 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
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%)
Feb 03, 2025 4.270 4.330 4.225 4.240 122,956 -0.12(-2.75%)
Jan 31, 2025 4.400 4.530 4.345 4.360 138,328 -0.02(-0.46%)
Jan 30, 2025 4.320 4.445 4.310 4.380 135,453 +0.08(+1.86%)
Jan 29, 2025 4.290 4.300 4.240 4.300 120,623 +0.00(+0.00%)
Jan 28, 2025 4.340 4.350 4.275 4.300 133,712 -0.02(-0.46%)
Jan 27, 2025 4.340 4.406 4.320 4.320 125,238 -0.03(-0.69%)
Jan 24, 2025 4.360 4.380 4.330 4.350 130,088 -0.02(-0.46%)
Jan 23, 2025 4.410 4.420 4.330 4.370 116,627 -0.06(-1.35%)
Jan 22, 2025 4.450 4.490 4.390 4.430 217,555 -0.01(-0.23%)
Jan 21, 2025 4.430 4.450 4.355 4.440 151,808 +0.05(+1.14%)
Jan 17, 2025 4.400 4.450 4.340 4.390 207,537 +0.02(+0.46%)
Jan 16, 2025 4.350 4.405 4.310 4.370 120,664 +0.00(+0.00%)
Jan 15, 2025 4.400 4.440 4.355 4.370 152,577 +0.04(+0.92%)
Jan 14, 2025 4.360 4.375 4.285 4.330 90,411 +0.01(+0.23%)
Jan 13, 2025 4.200 4.320 4.165 4.320 183,584 +0.10(+2.37%)
Jan 10, 2025 4.230 4.235 4.160 4.220 176,094 -0.04(-0.94%)
Jan 08, 2025 4.310 4.310 4.250 4.260 160,090 -0.06(-1.39%)
Jan 07, 2025 4.370 4.390 4.255 4.320 163,384 -0.02(-0.46%)
Jan 06, 2025 4.350 4.395 4.330 4.340 127,199 +0.02(+0.46%)
Jan 03, 2025 4.380 4.380 4.305 4.320 144,679 -0.03(-0.69%)
Jan 02, 2025 4.370 4.480 4.330 4.350 188,082 +0.01(+0.23%)
Dec 31, 2024 4.340 0 +0.01(+0.23%)
Dec 30, 2024 4.350 4.360 4.250 4.330 122,823 -0.04(-0.92%)
Dec 27, 2024 4.440 4.470 4.335 4.370 132,566 -0.07(-1.58%)
Dec 26, 2024 4.490 4.530 4.430 4.440 147,045 -0.07(-1.55%)
Dec 24, 2024 4.470 4.530 4.450 4.510 97,981 +0.06(+1.35%)
Dec 23, 2024 4.420 4.510 4.420 4.450 230,141 +0.03(+0.68%)
Dec 20, 2024 4.260 4.510 4.260 4.420 845,517 +0.09(+2.08%)
Dec 19, 2024 4.330 4.415 4.300 4.330 197,236 +0.02(+0.46%)
Dec 18, 2024 4.520 4.540 4.290 4.310 265,306 -0.19(-4.22%)
Dec 17, 2024 4.450 4.515 4.440 4.500 150,286 +0.01(+0.22%)
Dec 16, 2024 4.460 4.510 4.450 4.490 164,332 +0.01(+0.22%)
Dec 13, 2024 4.500 4.520 4.434 4.480 182,174 -0.02(-0.44%)
Dec 12, 2024 4.530 4.570 4.490 4.500 251,274 -0.03(-0.66%)
Dec 11, 2024 4.440 4.540 4.424 4.530 481,783 +0.09(+2.03%)
Dec 10, 2024 4.510 4.515 4.425 4.440 258,468 -0.06(-1.33%)
Dec 09, 2024 4.530 4.585 4.500 4.500 162,185 -0.03(-0.66%)
Dec 06, 2024 4.590 4.590 4.475 4.530 174,651 -0.03(-0.66%)
Dec 05, 2024 4.510 4.560 4.495 4.560 133,936 +0.04(+0.88%)
Dec 04, 2024 4.490 4.550 4.470 4.520 199,684 +0.05(+1.12%)
Dec 03, 2024 4.440 4.495 4.380 4.470 326,448 +0.05(+1.13%)
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 and Conditions.
 
 
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.