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

Acres Commercial Realty Corp (NY: ACR )

13.14 -0.41 (-3.03%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2023 9.300 9.450 9.260 9.450 9,400 +0.17(+1.78%)
Jan 30, 2023 9.420 9.471 9.180 9.285 13,224 -0.14(-1.44%)
Jan 27, 2023 9.320 9.430 9.262 9.420 3,412 +0.17(+1.84%)
Jan 26, 2023 10.00 10.00 8.890 9.250 33,223 -0.72(-7.27%)
Jan 25, 2023 9.900 9.975 9.900 9.975 1,278 +0.08(+0.86%)
Jan 24, 2023 9.830 9.910 9.800 9.890 2,697 +0.05(+0.51%)
Jan 23, 2023 9.800 9.930 9.710 9.840 6,764 +0.03(+0.31%)
Jan 20, 2023 9.710 9.837 9.710 9.810 6,372 -0.03(-0.34%)
Jan 19, 2023 9.970 9.970 9.844 9.844 8,019 -0.12(-1.17%)
Jan 18, 2023 9.910 9.966 9.900 9.960 6,229 -0.04(-0.40%)
Jan 17, 2023 9.750 10.00 9.690 10.00 11,375 +0.32(+3.31%)
Jan 13, 2023 9.600 9.700 9.482 9.680 8,507 +0.21(+2.22%)
Jan 12, 2023 9.450 9.540 9.310 9.470 10,908 +0.08(+0.85%)
Jan 11, 2023 9.280 9.400 9.040 9.390 6,883 +0.03(+0.32%)
Jan 10, 2023 9.150 9.410 9.150 9.360 5,053 +0.22(+2.41%)
Jan 09, 2023 8.960 9.170 8.960 9.140 5,460 +0.18(+2.01%)
Jan 06, 2023 9.150 9.150 8.960 8.960 6,719 -0.14(-1.54%)
Jan 05, 2023 8.880 9.100 8.820 9.100 8,921 +0.22(+2.48%)
Jan 04, 2023 8.410 8.919 8.280 8.880 10,076 +0.48(+5.71%)
Jan 03, 2023 8.410 8.420 8.359 8.400 13,714 +0.14(+1.69%)
Dec 30, 2022 8.100 8.260 8.082 8.260 9,473 +0.16(+1.98%)
Dec 29, 2022 7.989 8.140 7.989 8.100 10,386 +0.15(+1.89%)
Dec 28, 2022 8.060 8.060 7.890 7.950 13,772 -0.01(-0.13%)
Dec 27, 2022 7.780 8.045 7.780 7.960 17,708 +0.21(+2.71%)
Dec 23, 2022 7.780 8.190 7.700 7.750 64,629 +0.25(+3.33%)
Dec 22, 2022 8.800 8.890 7.230 7.500 57,084 -1.34(-15.16%)
Dec 21, 2022 9.000 9.070 8.840 8.840 21,891 -0.21(-2.32%)
Dec 20, 2022 9.140 9.140 9.010 9.050 12,197 -0.03(-0.33%)
Dec 19, 2022 8.890 9.150 8.890 9.080 8,186 -0.03(-0.33%)
Dec 16, 2022 9.110 9.224 9.110 9.110 14,142 -0.13(-1.41%)
Dec 15, 2022 9.120 9.400 9.120 9.240 8,711 +0.12(+1.32%)
Dec 14, 2022 9.304 9.540 9.105 9.120 19,590 -0.32(-3.39%)
Dec 13, 2022 9.250 9.480 9.200 9.440 5,750 +0.10(+1.02%)
Dec 12, 2022 9.290 9.460 9.184 9.345 18,047 -0.04(-0.48%)
Dec 09, 2022 9.220 9.390 9.210 9.390 5,403 +0.07(+0.75%)
Dec 08, 2022 9.660 9.660 9.320 9.320 6,325 -0.22(-2.31%)
Dec 07, 2022 9.500 9.694 9.500 9.540 5,525 -0.04(-0.42%)
Dec 06, 2022 9.720 9.850 9.560 9.580 7,869 -0.19(-1.94%)
Dec 05, 2022 9.940 9.940 9.760 9.770 6,264 -0.18(-1.81%)
Dec 02, 2022 9.840 10.10 9.810 9.950 5,896 +0.01(+0.10%)
Dec 01, 2022 9.830 10.00 9.810 9.940 2,556 +0.08(+0.81%)
Nov 30, 2022 9.890 9.959 9.790 9.860 8,387 -0.14(-1.39%)
Nov 29, 2022 10.04 10.04 9.935 9.999 10,309 +0.03(+0.29%)
Nov 28, 2022 9.980 10.02 9.720 9.970 5,271 -0.15(-1.53%)
Nov 25, 2022 10.11 10.20 10.04 10.12 1,942 -0.11(-1.03%)
Nov 23, 2022 10.00 10.23 10.00 10.23 11,344 +0.32(+3.23%)
Nov 22, 2022 10.28 10.45 9.910 9.910 21,910 -0.39(-3.79%)
Nov 21, 2022 10.00 10.39 9.989 10.30 16,594 +0.30(+3.00%)
Nov 18, 2022 9.740 10.00 9.740 10.00 4,804 +0.05(+0.50%)
Nov 17, 2022 9.850 10.15 9.850 9.950 8,033 -0.13(-1.29%)
Nov 16, 2022 10.13 10.13 10.08 10.08 1,024 -0.03(-0.30%)
Nov 15, 2022 10.20 10.20 10.11 10.11 6,812 +0.00(+0.00%)
Nov 14, 2022 10.14 10.15 10.10 10.11 4,919 -0.03(-0.29%)
Nov 11, 2022 9.743 10.20 9.743 10.14 4,962 +0.29(+2.94%)
Nov 10, 2022 9.860 10.24 9.850 9.850 12,653 +0.15(+1.55%)
Nov 09, 2022 9.710 9.770 9.670 9.700 12,261 -0.13(-1.32%)
Nov 08, 2022 9.910 9.910 9.640 9.830 15,736 -0.15(-1.50%)
Nov 07, 2022 10.00 10.07 9.910 9.980 7,942 -0.07(-0.70%)
Nov 04, 2022 10.26 10.36 9.900 10.05 15,572 -0.23(-2.24%)
Nov 03, 2022 10.15 10.28 10.00 10.28 9,071 +0.09(+0.88%)
Nov 02, 2022 10.05 10.27 10.05 10.19 14,135 -0.14(-1.36%)
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.