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

Acacia Res-Acacia (NQ: ACTG )

5.020 +0.110 (+2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 28, 2008 2.258 2.602 2.195 2.584 47,367 +0.33(+14.40%)
Nov 26, 2008 1.942 2.258 1.933 2.258 88,260 +0.34(+17.92%)
Nov 25, 2008 1.960 1.960 1.852 1.915 141,012 +0.00(+0.00%)
Nov 24, 2008 1.897 1.951 1.753 1.915 109,965 +0.05(+2.42%)
Nov 21, 2008 1.689 1.915 1.689 1.870 407,472 +0.05(+2.48%)
Nov 20, 2008 2.006 2.024 1.707 1.825 268,088 -0.23(-11.40%)
Nov 19, 2008 2.249 2.249 2.060 2.060 31,844 -0.20(-8.80%)
Nov 18, 2008 2.195 2.349 2.176 2.258 151,419 +0.16(+7.76%)
Nov 17, 2008 2.051 2.159 2.051 2.096 23,977 -0.05(-2.52%)
Nov 14, 2008 2.186 2.277 2.141 2.150 27,413 -0.03(-1.24%)
Nov 13, 2008 2.249 2.249 1.997 2.177 38,697 +0.00(+0.00%)
Nov 12, 2008 2.304 2.304 1.997 2.177 51,916 -0.09(-3.98%)
Nov 11, 2008 2.295 2.304 2.151 2.268 52,785 -0.10(-4.20%)
Nov 10, 2008 2.566 2.710 2.159 2.367 155,426 -0.16(-6.43%)
Nov 07, 2008 2.674 2.692 2.502 2.530 37,480 -0.11(-4.11%)
Nov 06, 2008 2.557 2.710 2.448 2.638 116,855 +0.02(+0.69%)
Nov 05, 2008 2.548 2.683 2.548 2.620 125,040 +0.00(+0.00%)
Nov 04, 2008 2.575 2.665 2.557 2.620 284,120 +0.07(+2.84%)
Nov 03, 2008 2.358 2.548 2.204 2.548 425,075 +0.22(+9.30%)
Oct 31, 2008 2.340 2.349 2.186 2.331 110,167 +0.05(+2.38%)
Oct 30, 2008 1.987 2.304 1.942 2.277 136,276 +0.38(+20.00%)
Oct 29, 2008 1.888 1.942 1.843 1.897 83,171 +0.05(+2.94%)
Oct 28, 2008 1.879 2.015 1.810 1.843 56,733 -0.05(-2.86%)
Oct 27, 2008 2.033 2.033 1.861 1.897 130,413 -0.14(-7.08%)
Oct 24, 2008 1.771 2.051 1.771 2.042 67,467 +0.23(+12.44%)
Oct 23, 2008 1.879 1.969 1.771 1.816 228,798 -0.03(-1.47%)
Oct 22, 2008 2.006 2.042 1.843 1.843 118,486 -0.27(-12.82%)
Oct 21, 2008 2.069 2.132 2.015 2.114 96,896 +0.05(+2.63%)
Oct 20, 2008 2.024 2.060 1.960 2.060 78,979 +0.11(+5.56%)
Oct 17, 2008 1.897 2.430 1.861 1.951 105,831 +0.08(+4.35%)
Oct 16, 2008 1.915 1.978 1.816 1.870 194,014 -0.04(-1.90%)
Oct 15, 2008 2.114 2.114 1.888 1.906 366,915 -0.16(-7.86%)
Oct 14, 2008 2.078 2.168 2.033 2.069 265,256 -0.01(-0.43%)
Oct 13, 2008 2.295 2.394 1.924 2.078 270,514 -0.09(-4.17%)
Oct 10, 2008 2.204 2.331 1.944 2.168 343,479 -0.14(-5.88%)
Oct 09, 2008 2.484 2.484 2.268 2.304 110,590 -0.14(-5.56%)
Oct 08, 2008 2.240 2.584 2.087 2.439 334,959 +0.09(+3.85%)
Oct 07, 2008 2.701 2.746 2.349 2.349 157,615 -0.13(-5.11%)
Oct 06, 2008 2.656 2.665 2.304 2.475 375,931 -0.21(-7.74%)
Oct 03, 2008 2.755 2.764 2.611 2.683 80,704 -0.05(-1.66%)
Oct 02, 2008 2.755 2.764 2.611 2.728 212,532 +0.01(+0.33%)
Oct 01, 2008 2.739 2.864 2.701 2.719 267,552 -0.01(-0.33%)
Sep 30, 2008 2.972 3.180 2.701 2.728 318,901 -0.23(-7.65%)
Sep 29, 2008 3.370 4.065 2.692 2.954 204,690 -0.42(-12.33%)
Sep 26, 2008 3.397 3.433 3.117 3.370 468,980 -0.06(-1.84%)
Sep 25, 2008 3.668 3.668 3.343 3.433 505,325 -0.25(-6.86%)
Sep 24, 2008 3.894 3.894 3.568 3.686 147,564 -0.12(-3.09%)
Sep 23, 2008 3.749 3.966 3.704 3.803 74,720 +0.05(+1.45%)
Sep 22, 2008 3.839 3.966 3.686 3.749 74,739 -0.21(-5.25%)
Sep 19, 2008 4.219 4.219 3.903 3.957 135,832 +0.00(+0.00%)
Sep 18, 2008 3.668 4.219 3.596 3.957 205,963 +0.17(+4.53%)
Sep 17, 2008 3.397 3.876 3.397 3.785 307,837 +0.29(+8.27%)
Sep 16, 2008 3.388 3.568 3.315 3.496 65,802 +0.05(+1.57%)
Sep 15, 2008 3.514 3.650 3.361 3.442 61,587 -0.28(-7.52%)
Sep 12, 2008 3.596 3.722 3.568 3.722 34,391 +0.03(+0.73%)
Sep 11, 2008 3.568 3.704 3.406 3.695 71,884 +0.05(+1.49%)
Sep 10, 2008 3.668 3.704 3.568 3.641 54,481 -0.02(-0.49%)
Sep 09, 2008 3.848 3.848 3.568 3.659 97,460 -0.14(-3.57%)
Sep 08, 2008 3.614 3.794 3.568 3.794 76,160 +0.21(+5.79%)
Sep 05, 2008 3.568 3.641 3.568 3.586 33,988 -0.02(-0.50%)
Sep 04, 2008 3.614 3.695 3.559 3.605 52,369 +0.00(+0.00%)
Sep 03, 2008 3.596 3.641 3.568 3.605 53,721 +0.04(+1.01%)
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.