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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Acacia Research Corporation - Common Stock (NQ:ACTG)

3.505 -0.165 (-4.50%)

Streaming Delayed Price Updated: 3:28 PM EST, Nov 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2025	3.650	3.731	3.516	3.670	257,693	+0.02(+0.55%)
Nov 13, 2025	3.630	3.750	3.590	3.650	364,787	+0.02(+0.55%)
Nov 12, 2025	3.710	3.770	3.610	3.630	203,034	-0.08(-2.16%)
Nov 11, 2025	3.680	3.740	3.674	3.710	195,838	+0.06(+1.64%)
Nov 10, 2025	3.580	3.660	3.500	3.650	290,586	+0.09(+2.53%)
Nov 07, 2025	3.580	3.590	3.450	3.560	273,116	-0.02(-0.56%)
Nov 06, 2025	3.620	3.720	3.565	3.580	321,995	-0.04(-1.10%)
Nov 05, 2025	3.420	3.710	3.400	3.620	616,664	+0.34(+10.37%)
Nov 04, 2025	3.250	3.330	3.240	3.280	117,946	+0.02(+0.61%)
Nov 03, 2025	3.450	3.500	3.240	3.260	221,483	-0.21(-6.05%)
Oct 31, 2025	3.360	3.500	3.305	3.470	341,023	+0.13(+3.89%)
Oct 30, 2025	3.310	3.350	3.300	3.340	83,064	+0.02(+0.60%)
Oct 29, 2025	3.420	3.500	3.300	3.320	135,851	-0.10(-2.92%)
Oct 28, 2025	3.440	3.490	3.380	3.420	136,451	-0.02(-0.58%)
Oct 27, 2025	3.530	3.553	3.420	3.440	134,771	-0.11(-3.10%)
Oct 24, 2025	3.610	3.610	3.500	3.550	126,824	-0.02(-0.56%)
Oct 23, 2025	3.520	3.590	3.500	3.570	78,645	+0.07(+2.00%)
Oct 22, 2025	3.550	3.600	3.440	3.500	124,072	-0.06(-1.69%)
Oct 21, 2025	3.560	3.615	3.550	3.560	117,465	+0.01(+0.28%)
Oct 20, 2025	3.540	3.602	3.530	3.550	219,201	+0.06(+1.72%)
Oct 17, 2025	3.590	3.620	3.462	3.490	267,718	-0.13(-3.59%)
Oct 16, 2025	3.470	3.720	3.470	3.620	384,727	+0.17(+4.93%)
Oct 15, 2025	3.430	3.487	3.415	3.450	110,369	+0.03(+0.88%)
Oct 14, 2025	3.370	3.480	3.370	3.420	96,175	+0.01(+0.29%)
Oct 13, 2025	3.390	3.430	3.380	3.410	131,455	+0.05(+1.49%)
Oct 10, 2025	3.450	3.490	3.320	3.360	174,451	-0.08(-2.33%)
Oct 09, 2025	3.400	3.486	3.400	3.440	159,545	+0.04(+1.18%)
Oct 08, 2025	3.370	3.430	3.356	3.400	96,183	+0.04(+1.19%)
Oct 07, 2025	3.350	3.390	3.340	3.360	76,286	+0.01(+0.30%)
Oct 06, 2025	3.320	3.365	3.297	3.350	128,435	+0.06(+1.82%)
Oct 03, 2025	3.220	3.340	3.220	3.290	93,647	+0.09(+2.81%)
Oct 02, 2025	3.280	3.291	3.180	3.200	119,216	-0.07(-2.14%)
Oct 01, 2025	3.230	3.330	3.205	3.270	154,285	+0.02(+0.62%)
Sep 30, 2025	3.240	3.290	3.155	3.250	163,226	+0.00(+0.00%)
Sep 29, 2025	3.300	3.310	3.240	3.250	109,361	-0.04(-1.22%)
Sep 26, 2025	3.250	3.316	3.250	3.290	96,493	+0.04(+1.23%)
Sep 25, 2025	3.300	3.300	3.230	3.250	102,586	-0.09(-2.69%)
Sep 24, 2025	3.300	3.350	3.280	3.340	102,380	+0.06(+1.83%)
Sep 23, 2025	3.350	3.380	3.250	3.280	106,179	-0.04(-1.20%)
Sep 22, 2025	3.300	3.355	3.225	3.320	182,431	+0.01(+0.30%)
Sep 19, 2025	3.400	3.440	3.270	3.310	386,702	-0.09(-2.65%)
Sep 18, 2025	3.320	3.440	3.320	3.400	185,754	+0.09(+2.72%)
Sep 17, 2025	3.400	3.459	3.295	3.310	157,285	-0.09(-2.65%)
Sep 16, 2025	3.370	3.430	3.360	3.400	212,967	+0.04(+1.19%)
Sep 15, 2025	3.310	3.420	3.290	3.360	233,936	+0.07(+2.13%)
Sep 12, 2025	3.270	3.350	3.250	3.290	584,352	+0.03(+0.92%)
Sep 11, 2025	3.130	3.290	3.130	3.260	157,598	+0.11(+3.49%)
Sep 10, 2025	3.190	3.230	3.145	3.150	134,587	-0.05(-1.56%)
Sep 09, 2025	3.360	3.380	3.200	3.200	198,525	-0.18(-5.33%)
Sep 08, 2025	3.320	3.400	3.320	3.380	242,959	+0.08(+2.42%)
Sep 05, 2025	3.340	3.370	3.286	3.300	87,964	-0.04(-1.20%)
Sep 04, 2025	3.230	3.350	3.205	3.340	141,293	+0.10(+3.09%)
Sep 03, 2025	3.310	3.353	3.230	3.240	174,290	-0.09(-2.70%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Acacia Research Corporation - Common Stock (NQ:ACTG)

Historical Prices