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 )

4.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 4.310 4.330 4.200 4.220 108,121 -0.11(-2.54%)
Jan 27, 2023 4.370 4.430 4.320 4.330 122,068 -0.06(-1.37%)
Jan 26, 2023 4.360 4.435 4.330 4.390 222,469 +0.06(+1.39%)
Jan 25, 2023 4.330 4.350 4.280 4.330 90,049 -0.02(-0.46%)
Jan 24, 2023 4.250 4.400 4.160 4.350 206,543 +0.08(+1.87%)
Jan 23, 2023 4.250 4.300 4.180 4.270 125,437 +0.04(+0.95%)
Jan 20, 2023 4.220 4.270 4.185 4.230 149,527 +0.02(+0.48%)
Jan 19, 2023 4.180 4.210 4.150 4.210 87,526 -0.01(-0.24%)
Jan 18, 2023 4.200 4.237 4.150 4.220 200,039 +0.01(+0.24%)
Jan 17, 2023 4.340 4.385 4.190 4.210 285,817 -0.13(-3.00%)
Jan 13, 2023 4.270 4.350 4.270 4.340 341,269 +0.05(+1.17%)
Jan 12, 2023 4.140 4.300 4.140 4.290 411,115 +0.16(+3.87%)
Jan 11, 2023 4.130 4.150 4.090 4.130 306,581 +0.03(+0.73%)
Jan 10, 2023 3.940 4.200 3.931 4.100 529,595 +0.14(+3.54%)
Jan 09, 2023 3.850 3.990 3.830 3.960 368,057 +0.01(+0.25%)
Jan 06, 2023 3.930 4.000 3.905 3.950 376,139 +0.03(+0.77%)
Jan 05, 2023 3.910 3.970 3.850 3.920 172,345 +0.00(+0.00%)
Jan 04, 2023 3.990 4.030 3.905 3.920 221,308 -0.07(-1.75%)
Jan 03, 2023 4.220 4.220 3.920 3.990 316,059 -0.22(-5.23%)
Dec 30, 2022 4.250 4.295 4.100 4.210 256,265 -0.05(-1.17%)
Dec 29, 2022 4.230 4.350 4.200 4.260 518,718 +0.05(+1.19%)
Dec 28, 2022 4.100 4.270 4.100 4.210 613,390 +0.10(+2.56%)
Dec 27, 2022 3.990 4.125 3.940 4.105 246,885 +0.13(+3.14%)
Dec 23, 2022 3.920 4.020 3.810 3.980 298,428 +0.06(+1.53%)
Dec 22, 2022 3.810 3.950 3.740 3.920 298,745 +0.13(+3.43%)
Dec 21, 2022 3.680 3.875 3.680 3.790 421,544 +0.09(+2.43%)
Dec 20, 2022 3.520 3.720 3.510 3.700 381,324 +0.19(+5.41%)
Dec 19, 2022 3.620 3.620 3.430 3.510 348,886 -0.08(-2.23%)
Dec 16, 2022 3.570 3.655 3.560 3.590 273,888 -0.01(-0.28%)
Dec 15, 2022 3.650 3.650 3.575 3.600 286,492 -0.10(-2.70%)
Dec 14, 2022 3.720 3.750 3.650 3.700 125,978 -0.01(-0.27%)
Dec 13, 2022 3.830 3.830 3.590 3.710 358,858 -0.03(-0.80%)
Dec 12, 2022 3.710 3.750 3.680 3.740 140,511 +0.01(+0.27%)
Dec 09, 2022 3.770 3.790 3.700 3.730 166,379 -0.06(-1.58%)
Dec 08, 2022 3.850 3.870 3.760 3.790 157,368 -0.04(-1.04%)
Dec 07, 2022 3.820 3.890 3.785 3.830 156,015 -0.02(-0.52%)
Dec 06, 2022 3.950 3.970 3.805 3.850 192,260 -0.13(-3.27%)
Dec 05, 2022 4.080 4.080 3.960 3.980 120,145 -0.11(-2.69%)
Dec 02, 2022 4.020 4.130 4.000 4.090 170,466 +0.04(+0.99%)
Dec 01, 2022 4.150 4.150 4.045 4.050 148,398 -0.08(-1.94%)
Nov 30, 2022 4.080 4.160 4.040 4.130 296,434 +0.05(+1.23%)
Nov 29, 2022 4.080 4.110 4.020 4.080 104,186 -0.02(-0.49%)
Nov 28, 2022 4.090 4.150 4.060 4.100 179,157 -0.02(-0.49%)
Nov 25, 2022 4.100 4.224 4.090 4.120 106,237 +0.04(+0.98%)
Nov 23, 2022 3.950 4.090 3.940 4.080 297,764 +0.14(+3.55%)
Nov 22, 2022 3.880 3.970 3.860 3.940 143,453 +0.06(+1.55%)
Nov 21, 2022 3.870 3.920 3.840 3.880 201,594 +0.01(+0.26%)
Nov 18, 2022 3.900 3.950 3.850 3.870 112,015 -0.02(-0.51%)
Nov 17, 2022 3.900 3.920 3.820 3.890 191,091 -0.04(-1.02%)
Nov 16, 2022 3.910 3.970 3.890 3.930 135,527 -0.01(-0.25%)
Nov 15, 2022 3.940 4.005 3.880 3.940 181,051 +0.04(+1.03%)
Nov 14, 2022 3.940 4.000 3.870 3.900 260,957 -0.12(-2.99%)
Nov 11, 2022 3.920 4.099 3.920 4.020 132,508 +0.04(+1.01%)
Nov 10, 2022 4.060 4.090 3.875 3.980 307,695 +0.04(+1.02%)
Nov 09, 2022 4.060 4.060 3.880 3.940 204,322 -0.06(-1.50%)
Nov 08, 2022 3.970 4.033 3.960 4.000 209,757 -0.00(-0.12%)
Nov 07, 2022 3.990 4.120 3.920 4.005 434,232 +0.09(+2.43%)
Nov 04, 2022 3.980 4.020 3.880 3.910 589,762 -0.06(-1.51%)
Nov 03, 2022 4.000 4.055 3.955 3.970 161,959 -0.08(-1.98%)
Nov 02, 2022 4.130 4.165 4.030 4.050 184,742 -0.08(-1.94%)
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.