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:

Acacia Res-Acacia (NQ: ACTG )

5.330 +0.050 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 6.712 6.857 6.550 6.730 261,341 -0.12(-1.72%)
Jan 30, 2008 7.019 7.137 6.757 6.848 275,234 -0.23(-3.32%)
Jan 29, 2008 7.318 7.318 6.956 7.083 157,295 -0.21(-2.85%)
Jan 28, 2008 7.227 7.290 7.074 7.290 213,777 +0.05(+0.62%)
Jan 25, 2008 7.480 7.579 7.146 7.245 110,395 -0.12(-1.60%)
Jan 24, 2008 7.552 7.589 7.173 7.363 250,585 -0.13(-1.69%)
Jan 23, 2008 7.046 7.674 7.001 7.489 318,752 +0.26(+3.62%)
Jan 22, 2008 7.092 7.453 7.092 7.227 219,384 -0.28(-3.73%)
Jan 21, 2008 7.625 7.995 7.336 7.507 319,649 +0.00(+0.00%)
Jan 18, 2008 7.625 7.995 7.336 7.507 319,649 -0.20(-2.58%)
Jan 17, 2008 8.329 8.329 7.616 7.706 239,401 -0.61(-7.38%)
Jan 16, 2008 7.634 8.365 7.408 8.320 369,983 +0.79(+10.43%)
Jan 15, 2008 7.760 7.851 7.363 7.534 251,544 -0.33(-4.25%)
Jan 14, 2008 7.751 7.941 7.498 7.869 211,325 +0.18(+2.35%)
Jan 11, 2008 7.670 8.013 7.616 7.688 450,250 +0.02(+0.24%)
Jan 10, 2008 7.308 7.832 7.119 7.670 365,880 +0.36(+4.94%)
Jan 09, 2008 7.245 7.480 6.893 7.308 334,102 +0.04(+0.50%)
Jan 08, 2008 7.688 7.995 7.227 7.272 276,164 -0.40(-5.18%)
Jan 07, 2008 7.552 7.832 7.308 7.670 387,057 +0.17(+2.29%)
Jan 04, 2008 7.688 7.869 7.498 7.498 303,948 -0.28(-3.60%)
Jan 03, 2008 7.841 8.031 7.769 7.778 197,257 -0.06(-0.81%)
Jan 02, 2008 8.176 8.402 7.742 7.841 266,447 -0.27(-3.34%)
Jan 01, 2008 7.950 8.230 7.625 8.113 540,584 +0.00(+0.00%)
Dec 31, 2007 7.950 8.230 7.625 8.113 540,584 +0.24(+3.10%)
Dec 28, 2007 7.805 8.085 7.787 7.869 310,713 +0.09(+1.16%)
Dec 27, 2007 8.239 8.356 7.760 7.778 352,085 -0.56(-6.72%)
Dec 26, 2007 8.212 8.347 8.004 8.338 537,381 +0.07(+0.87%)
Dec 24, 2007 8.248 8.365 8.040 8.266 318,925 +0.14(+1.78%)
Dec 21, 2007 8.302 8.302 8.076 8.122 739,374 +0.01(+0.11%)
Dec 20, 2007 8.194 8.194 7.869 8.113 276,259 +0.00(+0.00%)
Dec 19, 2007 8.140 8.194 8.049 8.113 445,295 -0.05(-0.66%)
Dec 18, 2007 8.203 8.257 7.968 8.167 222,085 +0.03(+0.33%)
Dec 17, 2007 8.447 8.600 8.131 8.140 203,831 -0.23(-2.70%)
Dec 14, 2007 8.456 8.862 8.365 8.365 137,086 -0.21(-2.42%)
Dec 13, 2007 8.447 8.664 8.113 8.573 254,193 +0.04(+0.42%)
Dec 12, 2007 8.510 8.799 8.275 8.537 317,228 +0.21(+2.49%)
Dec 11, 2007 8.844 9.206 8.329 8.329 252,939 -0.45(-5.14%)
Dec 10, 2007 9.233 9.305 8.745 8.781 319,174 -0.57(-6.09%)
Dec 07, 2007 9.350 9.621 9.043 9.350 282,246 +0.00(+0.00%)
Dec 06, 2007 8.266 9.386 8.076 9.350 414,305 +1.20(+14.75%)
Dec 05, 2007 7.887 8.293 7.887 8.149 302,481 +0.24(+3.09%)
Dec 04, 2007 7.778 7.986 7.607 7.905 357,393 +0.05(+0.57%)
Dec 03, 2007 8.447 8.447 7.787 7.860 340,476 -0.47(-5.64%)
Nov 30, 2007 8.655 8.664 8.234 8.329 451,535 -0.22(-2.54%)
Nov 29, 2007 8.853 8.889 8.438 8.546 224,861 -0.24(-2.77%)
Nov 28, 2007 8.384 8.953 8.365 8.790 293,406 +0.48(+5.76%)
Nov 27, 2007 8.113 8.356 7.769 8.311 421,793 +0.21(+2.56%)
Nov 26, 2007 8.835 8.889 8.094 8.103 510,866 -0.77(-8.66%)
Nov 23, 2007 9.025 9.025 8.826 8.871 193,434 -0.10(-1.11%)
Nov 21, 2007 8.989 9.079 8.745 8.971 498,749 -0.09(-1.00%)
Nov 20, 2007 9.251 9.395 8.591 9.061 830,746 +0.01(+0.10%)
Nov 19, 2007 10.21 10.21 8.935 9.052 1,455,591 -1.22(-11.87%)
Nov 16, 2007 10.63 10.71 9.522 10.27 3,697,784 -5.22(-33.70%)
Nov 15, 2007 13.95 16.19 13.92 15.49 934,695 +1.45(+10.29%)
Nov 14, 2007 13.79 14.13 13.58 14.05 268,628 +0.33(+2.37%)
Nov 13, 2007 13.17 13.99 13.14 13.72 554,209 +0.65(+4.98%)
Nov 12, 2007 13.28 13.28 13.02 13.07 422,161 -0.20(-1.50%)
Nov 09, 2007 12.58 13.40 12.36 13.27 380,011 +0.55(+4.33%)
Nov 08, 2007 13.93 13.93 12.58 12.72 496,600 -1.08(-7.85%)
Nov 07, 2007 14.29 14.54 13.67 13.80 184,377 -0.70(-4.80%)
Nov 06, 2007 14.32 14.63 14.03 14.50 208,423 +0.20(+1.39%)
Nov 05, 2007 13.89 14.35 13.85 14.30 180,650 +0.20(+1.41%)
Nov 02, 2007 14.35 14.35 13.82 14.10 316,901 -0.09(-0.64%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.