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 )

4.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Sep 19, 2024 4.780 4.790 4.670 4.680 343,044 -0.01(-0.21%)
Sep 18, 2024 4.760 4.810 4.680 4.690 189,443 -0.07(-1.47%)
Sep 17, 2024 4.760 4.839 4.760 4.760 187,100 +0.01(+0.21%)
Sep 16, 2024 4.780 4.800 4.720 4.750 300,317 -0.03(-0.63%)
Sep 13, 2024 4.780 4.819 4.755 4.780 124,699 +0.03(+0.63%)
Sep 12, 2024 4.680 4.785 4.670 4.750 235,388 +0.09(+1.93%)
Sep 11, 2024 4.670 4.730 4.600 4.660 437,833 -0.04(-0.85%)
Sep 10, 2024 4.700 4.800 4.660 4.700 337,847 +0.00(+0.00%)
Sep 09, 2024 4.670 4.815 4.670 4.700 244,237 +0.01(+0.21%)
Sep 06, 2024 4.740 4.760 4.675 4.690 274,481 -0.04(-0.85%)
Sep 05, 2024 4.720 4.770 4.690 4.730 216,905 +0.03(+0.64%)
Sep 04, 2024 4.690 4.770 4.690 4.700 198,815 +0.02(+0.43%)
Sep 03, 2024 4.710 4.780 4.680 4.680 358,722 -0.13(-2.70%)
Aug 30, 2024 4.810 4.825 4.745 4.810 163,334 +0.02(+0.42%)
Aug 29, 2024 4.780 4.850 4.750 4.790 117,431 +0.05(+1.05%)
Aug 28, 2024 4.730 4.775 4.705 4.740 193,391 +0.01(+0.21%)
Aug 27, 2024 4.750 4.770 4.720 4.730 212,187 -0.04(-0.84%)
Aug 26, 2024 4.810 4.810 4.750 4.770 161,135 -0.02(-0.42%)
Aug 23, 2024 4.700 4.855 4.670 4.790 261,250 +0.12(+2.57%)
Aug 22, 2024 4.740 4.755 4.660 4.670 315,606 -0.07(-1.48%)
Aug 21, 2024 4.800 4.820 4.730 4.740 180,956 -0.02(-0.42%)
Aug 20, 2024 4.730 4.795 4.690 4.760 174,705 +0.00(+0.00%)
Aug 19, 2024 4.760 4.770 4.695 4.760 306,617 +0.01(+0.21%)
Aug 16, 2024 4.680 4.790 4.680 4.750 490,928 +0.08(+1.71%)
Aug 15, 2024 4.670 4.740 4.610 4.670 2,194,193 +0.09(+1.97%)
Aug 14, 2024 4.530 4.820 4.500 4.580 456,116 +0.10(+2.23%)
Aug 13, 2024 4.490 4.540 4.420 4.480 542,761 -0.01(-0.22%)
Aug 12, 2024 4.520 4.620 4.350 4.490 675,980 -0.09(-1.97%)
Aug 09, 2024 4.800 4.800 4.360 4.580 954,804 -0.34(-6.91%)
Aug 08, 2024 4.900 4.980 4.780 4.920 284,423 +0.11(+2.29%)
Aug 07, 2024 4.860 4.910 4.800 4.810 235,897 +0.02(+0.42%)
Aug 06, 2024 4.710 4.855 4.635 4.790 266,872 +0.12(+2.57%)
Aug 05, 2024 4.760 4.760 4.580 4.670 505,891 -0.21(-4.30%)
Aug 02, 2024 5.000 5.050 4.870 4.880 532,125 -0.25(-4.87%)
Aug 01, 2024 5.340 5.370 5.100 5.130 177,754 -0.22(-4.11%)
Jul 31, 2024 5.400 5.440 5.325 5.350 381,994 +0.00(+0.00%)
Jul 30, 2024 5.350 5.375 5.280 5.350 164,834 +0.00(+0.00%)
Jul 29, 2024 5.440 5.500 5.325 5.350 188,625 -0.07(-1.29%)
Jul 26, 2024 5.490 5.500 5.365 5.420 207,053 +0.01(+0.18%)
Jul 25, 2024 5.420 5.517 5.320 5.410 371,247 -0.01(-0.18%)
Jul 24, 2024 5.570 5.610 5.420 5.420 243,881 -0.20(-3.56%)
Jul 23, 2024 5.510 5.635 5.465 5.620 254,077 +0.11(+2.00%)
Jul 22, 2024 5.350 5.510 5.265 5.510 246,089 +0.20(+3.77%)
Jul 19, 2024 5.420 5.430 5.285 5.310 198,574 -0.10(-1.85%)
Jul 18, 2024 5.520 5.605 5.385 5.410 237,217 -0.16(-2.87%)
Jul 17, 2024 5.600 5.640 5.420 5.570 418,832 -0.03(-0.54%)
Jul 16, 2024 5.660 5.700 5.570 5.600 353,880 +0.02(+0.36%)
Jul 15, 2024 5.430 5.580 5.400 5.580 542,339 +0.16(+2.95%)
Jul 12, 2024 5.450 5.530 5.400 5.420 366,721 +0.04(+0.74%)
Jul 11, 2024 5.320 5.460 5.320 5.380 304,278 +0.12(+2.28%)
Jul 10, 2024 5.210 5.265 5.180 5.260 91,598 +0.05(+0.96%)
Jul 09, 2024 5.240 5.280 5.130 5.210 124,398 -0.03(-0.57%)
Jul 08, 2024 5.180 5.280 5.130 5.240 180,425 +0.11(+2.14%)
Jul 05, 2024 5.170 5.180 5.050 5.130 150,018 -0.03(-0.58%)
Jul 03, 2024 5.110 5.190 5.060 5.160 112,325 +0.09(+1.78%)
Jul 02, 2024 4.990 5.110 4.960 5.070 121,711 +0.09(+1.81%)
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.