Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

(CSE: ACOG )

7.980 UNCHANGED
Streaming Delayed Price Updated: 10:28 AM EST, Nov 25, 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 (%)
Nov 25, 2024 7.970 7.980 7.970 7.980 200 +0.00(+0.00%)
Nov 22, 2024 8.060 8.060 7.980 7.980 9,850 -0.07(-0.87%)
Nov 21, 2024 8.010 8.060 8.000 8.050 3,500 +0.05(+0.63%)
Nov 20, 2024 8.000 8.000 8.000 8.000 11,414 +0.00(+0.00%)
Nov 19, 2024 8.000 8.000 8.000 8.000 202 -0.11(-1.36%)
Nov 18, 2024 8.110 8.110 8.110 8.110 100 +0.06(+0.75%)
Nov 14, 2024 8.050 8.050 100 +0.00(+0.00%)
Nov 13, 2024 8.100 8.100 8.000 8.050 8,915 +0.05(+0.63%)
Nov 12, 2024 10.00 10.00 7.750 8.000 3,920 -2.00(-20.00%)
Nov 11, 2024 10.60 11.50 10.00 10.00 7,000 -1.40(-12.28%)
Nov 08, 2024 10.80 11.40 10.80 11.40 960 +0.80(+7.55%)
Nov 07, 2024 10.00 10.60 9.750 10.60 4,585 +0.60(+6.00%)
Nov 06, 2024 12.50 13.00 10.00 10.00 21,707 +9.52(+1983.33%)
Nov 04, 2024 0.4800 0.4800 1 -0.06(-11.11%)
Nov 01, 2024 0.5500 0.5600 0.5200 0.5400 77,704 -0.01(-1.82%)
Oct 31, 2024 0.5300 0.5550 0.5200 0.5500 15,553 +0.03(+5.77%)
Oct 30, 2024 0.5400 0.5400 0.5200 0.5200 38,570 -0.01(-1.89%)
Oct 29, 2024 0.5600 0.5600 0.5200 0.5300 14,700 -0.01(-1.85%)
Oct 28, 2024 0.5800 0.5800 0.5300 0.5400 53,290 +0.00(+0.00%)
Oct 25, 2024 0.5400 0.5400 0.5400 0.5400 550 -0.03(-5.26%)
Oct 24, 2024 0.5800 0.6200 0.5500 0.5700 89,100 +0.03(+5.56%)
Oct 23, 2024 0.5500 0.5600 0.5400 0.5400 38,500 +0.00(+0.00%)
Oct 22, 2024 0.5300 0.5400 0.5250 0.5400 54,000 +0.00(+0.00%)
Oct 21, 2024 0.5900 0.6000 0.5300 0.5400 38,476 -0.06(-10.00%)
Oct 18, 2024 0.5400 0.6500 0.5200 0.6000 82,222 +0.08(+15.38%)
Oct 17, 2024 0.5000 0.5400 0.5000 0.5200 15,020 +0.02(+4.00%)
Oct 16, 2024 0.5200 0.5200 0.5000 0.5000 24,106 -0.03(-5.66%)
Oct 15, 2024 0.5100 0.5400 0.5000 0.5300 110,200 -0.01(-1.85%)
Oct 11, 2024 0.5400 0 +0.02(+3.85%)
Oct 10, 2024 0.5400 0.5400 0.5200 0.5200 13,420 +0.00(+0.00%)
Oct 09, 2024 0.5400 0.5400 0.5200 0.5200 6,465 -0.02(-3.70%)
Oct 08, 2024 0.5400 0.5400 0.5400 0.5400 7,154 +0.00(+0.00%)
Oct 07, 2024 0.5400 0.5500 0.5400 0.5400 14,058 +0.01(+1.89%)
Oct 04, 2024 0.5400 0.5400 0.5300 0.5300 2,000 +0.02(+3.92%)
Oct 03, 2024 0.5300 0.5500 0.5100 0.5100 59,002 -0.04(-7.27%)
Oct 02, 2024 0.5500 0.5550 0.5500 0.5500 3,500 +0.02(+3.77%)
Sep 30, 2024 0.5300 0.5300 0 -0.13(-19.70%)
Sep 27, 2024 0.5300 0.6600 0.5300 0.6600 190,691 +0.13(+24.53%)
Sep 26, 2024 0.4800 0.5800 0.4800 0.5300 189,300 +0.04(+7.07%)
Sep 25, 2024 0.5600 0.5600 0.4800 0.4950 210,967 -0.06(-10.00%)
Sep 24, 2024 0.5700 0.6000 0.5500 0.5500 62,600 -0.02(-3.51%)
Sep 23, 2024 0.5200 0.5700 0.5200 0.5700 29,891 +0.01(+1.79%)
Sep 20, 2024 0.5200 0.5650 0.5000 0.5600 42,115 +0.04(+7.69%)
Sep 19, 2024 0.5250 0.5400 0.5100 0.5200 11,720 +0.01(+1.96%)
Sep 18, 2024 0.5500 0.5500 0.5100 0.5100 24,170 -0.02(-3.77%)
Sep 17, 2024 0.5300 0.5400 0.5200 0.5300 21,450 -0.02(-3.64%)
Sep 16, 2024 0.5200 0.5500 0.5200 0.5500 8,533 +0.01(+1.85%)
Sep 13, 2024 0.5800 0.5800 0.5100 0.5400 117,350 -0.01(-1.82%)
Sep 12, 2024 0.5700 0.5900 0.5500 0.5500 15,814 +0.03(+5.77%)
Sep 11, 2024 0.5400 0.5500 0.5200 0.5200 45,600 -0.05(-8.77%)
Sep 10, 2024 0.5400 0.5700 0.5400 0.5700 91,315 +0.03(+5.56%)
Sep 09, 2024 0.5400 0.5400 0.5400 0.5400 500 -0.02(-3.57%)
Sep 06, 2024 0.5600 0.6000 0.5600 0.5600 32,500 -0.02(-3.45%)
Sep 05, 2024 0.5800 0.5800 0.5800 0.5800 500 +0.05(+9.43%)
Sep 04, 2024 0.5800 0.5800 0.5300 0.5300 56,450 -0.06(-10.17%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.