Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Acreage Holdings Inc (OP: ACRGF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2019 5.850 5.976 5.840 5.920 115,270 +0.01(+0.20%)
Oct 30, 2019 5.760 6.010 5.760 5.908 121,772 +0.13(+2.21%)
Oct 29, 2019 5.950 6.070 5.650 5.780 189,146 -0.20(-3.34%)
Oct 28, 2019 5.850 6.220 5.850 5.980 307,749 -0.02(-0.33%)
Oct 25, 2019 5.775 6.090 5.500 6.000 238,400 +0.39(+6.95%)
Oct 24, 2019 5.760 5.800 5.410 5.610 261,050 +0.00(+0.00%)
Oct 23, 2019 5.520 5.870 5.520 5.610 206,447 -0.10(-1.75%)
Oct 22, 2019 5.760 6.080 5.700 5.710 163,555 -0.16(-2.78%)
Oct 21, 2019 6.040 6.050 5.820 5.873 142,829 -0.10(-1.62%)
Oct 18, 2019 6.085 6.132 5.900 5.970 130,200 -0.11(-1.81%)
Oct 17, 2019 6.040 6.135 5.960 6.080 146,364 +0.12(+2.01%)
Oct 16, 2019 6.150 6.160 5.830 5.960 145,416 -0.10(-1.65%)
Oct 15, 2019 5.900 6.260 5.900 6.060 290,050 +0.18(+3.06%)
Oct 14, 2019 5.800 6.000 5.700 5.880 197,345 +0.08(+1.38%)
Oct 11, 2019 6.200 6.358 5.750 5.800 492,400 -0.30(-4.92%)
Oct 10, 2019 6.530 6.700 6.060 6.100 350,022 -0.70(-10.29%)
Oct 09, 2019 6.840 7.040 6.704 6.800 184,759 -0.03(-0.44%)
Oct 08, 2019 6.350 6.992 6.264 6.830 539,269 -0.23(-3.26%)
Oct 07, 2019 7.150 7.290 7.000 7.060 142,790 -0.15(-2.03%)
Oct 04, 2019 7.560 7.626 7.150 7.206 133,700 -0.22(-3.01%)
Oct 03, 2019 7.330 7.490 7.080 7.430 258,498 +0.20(+2.77%)
Oct 02, 2019 7.160 7.560 6.948 7.230 261,118 +0.03(+0.42%)
Oct 01, 2019 7.540 7.920 7.200 7.200 375,273 -0.19(-2.57%)
Sep 30, 2019 8.100 8.200 7.264 7.390 268,756 -0.70(-8.65%)
Sep 27, 2019 8.350 8.550 7.880 8.090 219,700 -0.44(-5.16%)
Sep 26, 2019 8.655 8.720 8.324 8.530 184,654 +0.25(+3.02%)
Sep 25, 2019 8.250 8.650 7.575 8.280 201,206 -0.01(-0.12%)
Sep 24, 2019 8.790 9.020 8.150 8.290 300,815 -0.52(-5.90%)
Sep 23, 2019 8.852 9.110 8.570 8.810 423,199 +0.25(+2.92%)
Sep 20, 2019 8.165 8.560 8.110 8.560 219,000 +0.52(+6.47%)
Sep 19, 2019 8.190 8.350 7.998 8.040 179,285 -0.22(-2.65%)
Sep 18, 2019 7.920 8.500 7.920 8.258 99,721 -0.00(-0.04%)
Sep 17, 2019 8.385 8.595 8.150 8.262 106,149 -0.07(-0.82%)
Sep 16, 2019 8.320 8.705 8.080 8.330 103,397 +0.09(+1.07%)
Sep 13, 2019 8.150 8.400 8.052 8.242 151,900 -0.05(-0.59%)
Sep 12, 2019 8.605 8.696 8.100 8.290 121,590 -0.31(-3.60%)
Sep 11, 2019 9.000 9.250 8.540 8.600 183,810 -0.42(-4.64%)
Sep 10, 2019 8.620 9.040 8.500 9.018 158,922 +0.38(+4.38%)
Sep 09, 2019 8.960 9.000 8.400 8.640 237,503 +0.01(+0.12%)
Sep 06, 2019 8.165 8.756 7.940 8.630 390,600 +0.69(+8.69%)
Sep 05, 2019 7.165 8.160 7.100 7.940 393,032 +0.84(+11.83%)
Sep 04, 2019 7.730 7.946 7.048 7.100 333,327 -0.53(-6.93%)
Sep 03, 2019 7.560 7.670 7.210 7.628 200,215 +0.35(+4.79%)
Aug 30, 2019 7.650 8.030 7.250 7.280 154,200 -0.39(-5.08%)
Aug 29, 2019 7.860 7.990 7.649 7.670 242,425 +0.05(+0.71%)
Aug 28, 2019 7.550 8.000 7.548 7.616 229,857 -0.08(-1.09%)
Aug 27, 2019 8.670 8.670 7.560 7.700 293,820 -1.05(-12.00%)
Aug 26, 2019 8.690 9.333 8.690 8.750 99,284 -0.32(-3.53%)
Aug 23, 2019 9.200 9.500 8.900 9.070 126,400 -0.13(-1.41%)
Aug 22, 2019 9.490 9.588 9.160 9.200 100,365 -0.31(-3.26%)
Aug 21, 2019 9.807 10.00 9.450 9.510 111,264 -0.09(-0.94%)
Aug 20, 2019 9.750 10.19 9.600 9.600 156,184 -0.26(-2.60%)
Aug 19, 2019 10.34 10.48 9.600 9.856 195,511 -0.24(-2.42%)
Aug 16, 2019 10.44 10.65 9.980 10.10 145,400 +0.14(+1.41%)
Aug 15, 2019 10.67 11.02 9.890 9.960 362,314 -1.25(-11.15%)
Aug 14, 2019 12.04 12.22 10.81 11.21 231,908 -1.13(-9.17%)
Aug 13, 2019 11.55 12.51 11.11 12.34 204,959 +1.06(+9.41%)
Aug 12, 2019 10.95 11.40 10.75 11.28 200,307 +0.32(+2.92%)
Aug 09, 2019 11.24 11.31 10.90 10.96 113,600 -0.25(-2.23%)
Aug 08, 2019 11.05 11.43 10.86 11.21 168,489 +0.40(+3.70%)
Aug 07, 2019 11.15 11.24 10.77 10.81 206,673 -0.39(-3.48%)
Aug 06, 2019 11.81 11.81 10.91 11.20 268,796 -0.40(-3.45%)
Aug 05, 2019 10.80 11.80 10.80 11.60 260,078 -0.20(-1.68%)
Aug 02, 2019 11.97 12.04 11.79 11.80 278,200 -0.09(-0.77%)
Aug 01, 2019 12.64 12.64 11.50 11.89 271,904 -0.62(-4.93%)
Jul 31, 2019 13.20 13.20 12.30 12.51 158,085 -0.49(-3.80%)
Jul 30, 2019 13.50 13.50 12.64 13.00 108,695 -0.24(-1.81%)
Jul 29, 2019 13.45 13.45 12.80 13.24 149,883 +0.14(+1.07%)
Jul 26, 2019 12.98 13.55 12.98 13.10 126,800 -0.15(-1.13%)
Jul 25, 2019 13.33 13.33 12.61 13.25 125,623 +0.25(+1.92%)
Jul 24, 2019 13.68 13.68 12.85 13.00 117,397 -0.10(-0.76%)
Jul 23, 2019 14.21 14.21 13.03 13.10 113,424 -0.76(-5.48%)
Jul 22, 2019 14.81 14.81 13.24 13.86 161,352 -0.17(-1.21%)
Jul 19, 2019 13.97 14.32 13.80 14.03 103,500 -0.29(-2.03%)
Jul 18, 2019 15.07 15.10 14.05 14.32 176,190 -0.63(-4.21%)
Jul 17, 2019 15.06 15.12 14.75 14.95 229,721 +0.55(+3.82%)
Jul 16, 2019 13.65 14.53 13.65 14.40 267,463 +0.75(+5.49%)
Jul 15, 2019 12.54 13.77 12.54 13.65 304,001 +0.81(+6.31%)
Jul 12, 2019 13.12 13.30 11.75 12.84 602,100 -0.36(-2.73%)
Jul 11, 2019 14.27 14.30 12.84 13.20 418,217 -0.75(-5.38%)
Jul 10, 2019 14.53 14.53 13.61 13.95 200,269 -0.11(-0.78%)
Jul 09, 2019 14.96 15.15 14.00 14.06 332,746 -1.00(-6.64%)
Jul 08, 2019 14.86 15.47 14.86 15.06 173,338 -0.04(-0.26%)
Jul 05, 2019 15.43 15.55 14.62 15.10 201,500 -0.34(-2.22%)
Jul 03, 2019 15.55 15.69 14.90 15.44 315,900 -0.39(-2.44%)
Jul 02, 2019 16.50 16.81 15.78 15.83 136,985 -0.73(-4.41%)
Jul 01, 2019 16.47 16.76 16.42 16.56 85,229 +0.13(+0.82%)
Jun 28, 2019 16.50 16.80 16.40 16.43 104,800 -0.04(-0.27%)
Jun 27, 2019 16.90 17.01 16.47 16.47 233,201 -0.50(-2.95%)
Jun 26, 2019 17.00 17.01 16.75 16.97 154,259 -0.05(-0.28%)
Jun 25, 2019 17.51 17.72 16.90 17.02 368,538 -2.39(-12.32%)
Jun 24, 2019 20.36 20.37 19.35 19.41 430,694 +0.31(+1.63%)
Jun 21, 2019 19.16 19.23 18.11 19.10 234,100 -0.20(-1.04%)
Jun 20, 2019 19.93 20.34 19.20 19.30 158,865 -0.26(-1.33%)
Jun 19, 2019 19.04 19.60 19.04 19.56 144,978 +0.56(+2.95%)
Jun 18, 2019 19.40 19.40 18.75 19.00 110,023 +0.00(+0.00%)
Jun 17, 2019 18.60 19.12 18.30 19.00 138,074 +0.25(+1.34%)
Jun 14, 2019 18.44 18.76 17.86 18.75 140,400 +0.59(+3.24%)
Jun 13, 2019 18.92 18.92 17.89 18.16 105,124 -0.32(-1.73%)
Jun 12, 2019 18.25 18.83 18.21 18.48 76,302 +0.12(+0.65%)
Jun 11, 2019 18.50 18.70 18.20 18.36 88,025 -0.08(-0.43%)
Jun 10, 2019 18.81 18.82 18.02 18.44 119,026 +0.44(+2.42%)
Jun 07, 2019 18.32 18.57 17.99 18.00 102,700 +0.00(+0.03%)
Jun 06, 2019 18.04 18.86 17.57 18.00 103,934 +0.03(+0.17%)
Jun 05, 2019 18.90 18.90 17.91 17.97 170,483 -0.03(-0.17%)
Jun 04, 2019 17.07 18.16 17.07 18.00 175,789 +0.95(+5.57%)
Jun 03, 2019 17.75 18.78 16.88 17.05 206,131 -1.21(-6.62%)
May 31, 2019 19.01 19.38 18.03 18.26 157,600 -0.19(-1.05%)
May 30, 2019 18.48 19.20 18.25 18.45 102,794 +0.15(+0.83%)
May 29, 2019 19.18 19.32 18.10 18.30 208,164 -0.91(-4.74%)
May 28, 2019 19.34 19.35 19.06 19.21 296,998 +0.22(+1.16%)
May 24, 2019 18.85 19.41 18.45 18.99 227,500 +0.33(+1.77%)
May 23, 2019 19.41 19.55 18.23 18.66 116,572 -0.59(-3.06%)
May 22, 2019 18.46 19.31 18.20 19.25 89,415 +0.91(+4.99%)
May 21, 2019 18.72 18.72 18.25 18.34 127,264 -0.29(-1.53%)
May 20, 2019 18.59 18.76 18.18 18.62 62,925 +0.15(+0.81%)
May 17, 2019 19.04 19.05 18.41 18.47 93,500 -0.44(-2.33%)
May 16, 2019 18.90 19.40 18.78 18.91 122,137 +0.11(+0.59%)
May 15, 2019 19.56 19.57 18.56 18.80 174,837 -0.34(-1.78%)
May 14, 2019 19.05 20.00 18.79 19.14 122,240 +0.28(+1.48%)
May 13, 2019 19.61 20.00 18.65 18.86 243,559 -1.26(-6.26%)
May 10, 2019 19.74 20.28 19.25 20.12 189,900 +0.12(+0.60%)
May 09, 2019 20.40 20.40 19.50 20.00 175,326 -0.25(-1.23%)
May 08, 2019 20.61 20.61 19.90 20.25 121,049 +0.10(+0.50%)
May 07, 2019 20.99 21.06 19.93 20.15 245,928 -0.63(-3.02%)
May 06, 2019 21.50 21.70 20.65 20.78 289,184 -1.22(-5.55%)
May 03, 2019 22.30 22.76 21.82 22.00 158,800 -0.49(-2.18%)
May 02, 2019 24.02 24.21 22.33 22.49 284,196 -1.64(-6.78%)
May 01, 2019 22.26 24.22 21.90 24.12 301,397 +1.86(+8.38%)
Apr 30, 2019 22.95 23.07 22.00 22.26 230,841 -0.43(-1.90%)
Apr 29, 2019 22.73 22.75 21.90 22.69 213,365 +0.59(+2.67%)
Apr 26, 2019 22.61 22.61 21.85 22.10 185,000 +0.23(+1.05%)
Apr 25, 2019 22.51 22.65 21.51 21.87 300,817 -0.23(-1.04%)
Apr 24, 2019 21.35 22.38 21.17 22.10 330,939 +0.78(+3.66%)
Apr 23, 2019 22.60 22.81 21.21 21.32 315,560 -0.88(-3.96%)
Apr 22, 2019 22.75 22.98 21.10 22.20 628,191 -0.31(-1.38%)
Apr 18, 2019 26.00 30.00 21.90 22.51 1,152,700 +0.17(+0.76%)
Apr 17, 2019 20.18 22.61 20.01 22.34 332,993 +1.87(+9.14%)
Apr 16, 2019 21.00 21.20 20.34 20.47 159,555 -0.14(-0.66%)
Apr 15, 2019 20.87 20.87 20.15 20.61 107,980 +0.06(+0.31%)
Apr 12, 2019 19.13 20.55 19.13 20.54 92,400 +0.78(+3.96%)
Apr 11, 2019 19.57 20.41 19.57 19.76 108,177 +0.08(+0.41%)
Apr 10, 2019 19.57 20.42 19.57 19.68 159,086 -0.10(-0.51%)
Apr 09, 2019 20.39 20.75 19.71 19.78 165,253 -0.91(-4.40%)
Apr 08, 2019 21.48 21.55 20.50 20.69 119,454 -0.80(-3.72%)
Apr 05, 2019 22.52 22.62 21.40 21.49 88,700 -0.90(-4.03%)
Apr 04, 2019 21.92 22.61 21.13 22.39 214,439 -0.03(-0.13%)
Apr 03, 2019 21.05 22.50 20.70 22.42 560,821 +1.75(+8.47%)
Apr 02, 2019 20.00 20.72 19.99 20.67 149,940 +0.26(+1.26%)
Apr 01, 2019 20.21 21.13 20.15 20.41 122,709 -0.23(-1.10%)
Mar 29, 2019 20.78 21.20 20.30 20.64 121,900 -0.16(-0.77%)
Mar 28, 2019 22.22 22.40 20.52 20.80 146,848 -0.98(-4.50%)
Mar 27, 2019 22.23 23.10 20.57 21.78 295,590 -0.97(-4.26%)
Mar 26, 2019 23.02 23.25 22.10 22.75 234,244 -0.01(-0.04%)
Mar 25, 2019 22.65 22.76 21.01 22.76 184,387 +0.76(+3.45%)
Mar 22, 2019 21.96 26.11 20.52 22.00 268,100 +0.49(+2.26%)
Mar 21, 2019 21.05 22.93 20.96 21.51 269,425 +0.50(+2.40%)
Mar 20, 2019 19.82 21.56 19.70 21.01 217,746 +1.15(+5.79%)
Mar 19, 2019 21.42 26.12 19.44 19.86 558,276 -1.39(-6.54%)
Mar 18, 2019 19.44 21.25 19.44 21.25 427,142 +2.13(+11.14%)
Mar 15, 2019 17.41 19.69 17.01 19.12 981,900 +2.06(+12.08%)
Mar 14, 2019 16.81 18.41 16.81 17.06 148,512 -0.02(-0.13%)
Mar 13, 2019 16.60 17.54 16.04 17.08 315,462 +0.00(+0.00%)
Mar 12, 2019 17.86 17.86 16.59 17.08 175,624 -0.36(-2.06%)
Mar 11, 2019 16.93 17.81 16.75 17.44 142,461 +0.74(+4.43%)
Mar 08, 2019 16.63 17.28 16.55 16.70 158,700 -0.56(-3.24%)
Mar 07, 2019 18.72 18.89 17.00 17.26 227,282 -1.40(-7.51%)
Mar 06, 2019 18.80 19.00 18.53 18.66 46,566 -0.06(-0.32%)
Mar 05, 2019 18.40 19.00 18.40 18.72 117,480 -0.18(-0.95%)
Mar 04, 2019 19.80 19.80 18.60 18.90 118,523 -0.20(-1.05%)
Mar 01, 2019 19.76 19.76 18.94 19.10 103,500 -0.56(-2.85%)
Feb 28, 2019 20.34 20.34 19.66 19.66 74,982 -0.04(-0.20%)
Feb 27, 2019 20.12 20.12 19.50 19.70 78,604 -0.10(-0.50%)
Feb 26, 2019 19.92 20.46 19.78 19.80 117,199 -0.05(-0.25%)
Feb 25, 2019 21.00 21.47 19.69 19.85 124,633 -1.13(-5.37%)
Feb 22, 2019 21.51 22.00 20.65 20.97 102,400 -0.45(-2.12%)
Feb 21, 2019 21.22 21.89 21.12 21.43 87,881 +0.02(+0.09%)
Feb 20, 2019 21.48 21.75 21.00 21.41 106,736 +0.36(+1.71%)
Feb 19, 2019 20.97 21.80 20.54 21.05 178,982 +0.50(+2.43%)
Feb 15, 2019 19.50 20.74 19.39 20.55 193,200 +1.41(+7.38%)
Feb 14, 2019 20.47 20.47 18.50 19.14 195,223 -0.66(-3.34%)
Feb 13, 2019 20.57 20.75 19.20 19.80 195,086 -0.71(-3.47%)
Feb 12, 2019 20.78 20.78 20.00 20.51 80,024 -0.20(-0.96%)
Feb 11, 2019 22.27 22.40 20.00 20.71 194,343 -1.27(-5.78%)
Feb 08, 2019 23.19 23.19 21.90 21.98 64,800 -0.47(-2.10%)
Feb 07, 2019 21.83 23.10 21.83 22.45 60,773 +0.11(+0.47%)
Feb 06, 2019 23.75 23.75 22.00 22.35 139,873 -1.17(-4.99%)
Feb 05, 2019 23.48 24.10 23.40 23.52 121,857 -0.18(-0.76%)
Feb 04, 2019 23.09 24.76 22.12 23.70 274,247 +0.86(+3.77%)
Feb 01, 2019 22.59 23.03 22.58 22.84 115,100 +0.33(+1.47%)
Jan 31, 2019 22.01 22.98 21.94 22.51 76,288 +0.59(+2.70%)
Jan 30, 2019 22.88 22.88 21.50 21.92 64,286 -0.04(-0.19%)
Jan 29, 2019 22.50 22.99 21.75 21.96 57,681 -0.11(-0.49%)
Jan 28, 2019 23.00 24.00 21.90 22.07 118,988 +0.12(+0.55%)
Jan 25, 2019 21.38 22.49 20.75 21.95 77,500 +0.95(+4.52%)
Jan 24, 2019 22.75 23.00 20.82 21.00 68,711 -0.94(-4.28%)
Jan 23, 2019 22.01 22.90 21.86 21.94 65,557 +0.04(+0.18%)
Jan 22, 2019 23.18 23.18 21.74 21.90 63,806 -1.10(-4.78%)
Jan 18, 2019 23.12 23.45 22.45 23.00 39,900 +0.30(+1.32%)
Jan 17, 2019 23.51 23.70 22.41 22.70 59,965 -0.75(-3.20%)
Jan 16, 2019 23.25 23.75 22.50 23.45 107,996 +0.19(+0.82%)
Jan 15, 2019 23.50 24.50 23.00 23.26 73,335 +0.26(+1.14%)
Jan 14, 2019 21.79 23.50 20.55 23.00 122,639 +1.40(+6.47%)
Jan 11, 2019 23.75 24.00 21.02 21.60 121,200 -1.31(-5.71%)
Jan 10, 2019 24.32 24.40 21.60 22.91 150,687 -1.33(-5.50%)
Jan 09, 2019 27.55 30.00 24.00 24.24 117,433 +0.03(+0.13%)
Jan 08, 2019 24.45 25.65 23.50 24.21 142,935 -0.02(-0.09%)
Jan 07, 2019 23.00 26.00 22.35 24.23 200,261 +2.22(+10.09%)
Jan 04, 2019 20.20 23.00 19.99 22.01 154,200 +1.86(+9.24%)
Jan 03, 2019 19.71 20.45 19.51 20.15 61,897 +0.26(+1.30%)
Jan 02, 2019 19.10 20.00 16.90 19.89 127,400 +0.88(+4.62%)
Dec 31, 2018 19.95 20.65 19.01 19.01 167,800 -0.49(-2.52%)
Dec 28, 2018 15.60 20.19 15.57 19.50 256,900 +3.90(+25.03%)
Dec 27, 2018 14.30 16.40 14.30 15.60 152,841 +1.60(+11.43%)
Dec 26, 2018 13.60 14.50 13.60 14.00 10,356 +0.01(+0.07%)
Dec 24, 2018 12.93 14.25 12.69 13.99 57,500 +1.20(+9.38%)
Dec 21, 2018 13.39 13.75 12.79 12.79 216,400 -0.05(-0.40%)
Dec 20, 2018 12.99 13.60 11.99 12.84 73,639 +0.05(+0.39%)
Dec 19, 2018 14.00 14.07 12.55 12.79 105,625 -1.21(-8.63%)
Dec 18, 2018 15.35 15.44 13.95 14.00 104,452 -1.35(-8.79%)
Dec 17, 2018 16.00 16.16 15.35 15.35 35,741 -0.85(-5.24%)
Dec 14, 2018 16.99 16.99 15.52 16.20 44,700 -0.45(-2.71%)
Dec 13, 2018 17.38 17.50 16.28 16.65 42,077 -0.72(-4.16%)
Dec 12, 2018 17.90 18.00 17.25 17.37 33,217 -0.41(-2.29%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.