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, 2003 5.014 5.357 4.969 4.996 58,638 +0.02(+0.36%)
Nov 26, 2003 4.716 5.195 4.716 4.978 124,916 +0.11(+2.17%)
Nov 25, 2003 4.598 5.032 4.562 4.872 124,131 +0.20(+4.31%)
Nov 24, 2003 4.969 5.032 4.490 4.671 288,445 -0.31(-6.17%)
Nov 21, 2003 5.149 5.167 4.933 4.978 87,281 -0.17(-3.33%)
Nov 20, 2003 5.231 5.330 5.095 5.149 43,777 -0.06(-1.21%)
Nov 19, 2003 5.249 5.321 5.204 5.213 44,993 -0.08(-1.54%)
Nov 18, 2003 5.511 5.511 5.240 5.294 56,547 -0.04(-0.68%)
Nov 17, 2003 5.655 5.737 5.104 5.330 152,135 -0.27(-4.84%)
Nov 14, 2003 5.565 5.872 5.565 5.601 92,467 +0.07(+1.31%)
Nov 13, 2003 5.420 5.872 5.420 5.529 125,282 +0.06(+1.16%)
Nov 12, 2003 5.466 5.601 5.420 5.466 152,241 -0.05(-0.82%)
Nov 11, 2003 5.646 5.709 5.466 5.511 88,231 -0.15(-2.71%)
Nov 10, 2003 5.990 6.252 5.601 5.664 94,152 -0.55(-8.87%)
Nov 07, 2003 5.917 6.324 5.917 6.215 163,128 +0.18(+2.99%)
Nov 06, 2003 5.836 6.053 5.756 6.035 235,079 +0.22(+3.73%)
Nov 05, 2003 5.420 5.818 5.330 5.818 163,577 +0.28(+5.07%)
Nov 04, 2003 5.294 5.537 4.978 5.537 429,592 -0.01(-0.18%)
Nov 03, 2003 5.547 5.709 5.411 5.547 88,419 -0.01(-0.16%)
Oct 31, 2003 5.493 5.601 5.330 5.556 215,697 -0.05(-0.81%)
Oct 30, 2003 5.773 5.962 5.466 5.601 208,401 -0.17(-2.97%)
Oct 29, 2003 5.646 5.926 5.646 5.773 172,298 +0.09(+1.59%)
Oct 28, 2003 5.420 5.754 5.005 5.682 595,316 +0.35(+6.61%)
Oct 27, 2003 5.592 5.610 5.330 5.330 321,342 -0.27(-4.82%)
Oct 24, 2003 5.944 5.962 5.312 5.600 467,236 -0.40(-6.64%)
Oct 23, 2003 5.962 6.359 5.827 5.999 239,761 -0.36(-5.67%)
Oct 22, 2003 6.757 6.775 5.962 6.359 583,132 -0.51(-7.38%)
Oct 21, 2003 6.992 7.082 6.748 6.866 193,681 -0.09(-1.30%)
Oct 20, 2003 6.866 7.173 6.730 6.956 392,610 +0.09(+1.32%)
Oct 17, 2003 7.318 7.751 6.685 6.866 1,397,209 -0.35(-4.88%)
Oct 16, 2003 6.702 7.227 6.414 7.218 532,227 +0.52(+7.70%)
Oct 15, 2003 6.875 6.956 6.324 6.702 553,212 +0.04(+0.53%)
Oct 14, 2003 5.962 6.730 5.926 6.667 844,588 +0.79(+13.54%)
Oct 13, 2003 5.466 5.962 5.357 5.872 217,511 +0.36(+6.56%)
Oct 10, 2003 5.547 5.737 5.348 5.511 100,924 -0.00(-0.02%)
Oct 09, 2003 5.818 5.872 5.493 5.512 327,990 -0.16(-2.85%)
Oct 08, 2003 5.484 5.673 5.321 5.673 379,872 +0.21(+3.80%)
Oct 07, 2003 5.131 5.493 4.843 5.466 334,982 +0.41(+8.04%)
Oct 06, 2003 5.249 5.384 5.059 5.059 265,701 +0.18(+3.76%)
Oct 03, 2003 4.598 5.032 4.598 4.876 329,230 +0.22(+4.80%)
Oct 02, 2003 4.607 4.743 4.427 4.652 253,451 +0.16(+3.62%)
Oct 01, 2003 4.499 4.662 4.336 4.490 280,718 +0.20(+4.63%)
Sep 30, 2003 4.490 4.589 3.876 4.291 716,685 -0.31(-6.68%)
Sep 29, 2003 5.420 5.475 4.318 4.598 661,827 -0.56(-10.86%)
Sep 26, 2003 5.926 6.080 5.059 5.158 1,318,229 -0.26(-4.83%)
Sep 25, 2003 5.393 5.691 5.068 5.420 602,353 +0.37(+7.33%)
Sep 24, 2003 4.671 5.240 4.671 5.050 592,226 +0.38(+8.12%)
Sep 23, 2003 4.291 4.671 4.011 4.671 636,704 +0.51(+12.39%)
Sep 22, 2003 4.517 4.652 3.794 4.156 494,352 -0.27(-6.12%)
Sep 19, 2003 4.517 4.833 4.165 4.427 939,911 -0.13(-2.78%)
Sep 18, 2003 3.839 4.634 3.803 4.553 1,362,846 +0.74(+19.40%)
Sep 17, 2003 3.794 4.129 3.632 3.813 439,054 +0.03(+0.74%)
Sep 16, 2003 3.785 3.912 3.614 3.785 172,731 +0.22(+6.08%)
Sep 15, 2003 3.189 3.975 3.063 3.568 425,726 +0.50(+16.18%)
Sep 12, 2003 3.008 3.207 2.954 3.072 97,078 -0.01(-0.29%)
Sep 11, 2003 2.782 3.207 2.782 3.081 186,407 +0.19(+6.56%)
Sep 10, 2003 2.936 2.936 2.801 2.891 170,135 -0.03(-1.08%)
Sep 09, 2003 2.746 2.981 2.710 2.922 222,161 +0.19(+7.12%)
Sep 08, 2003 2.313 3.063 2.168 2.728 443,327 -0.30(-10.04%)
Sep 05, 2003 3.297 3.279 2.972 3.033 722,189 -0.26(-8.03%)
Sep 04, 2003 2.033 3.505 1.942 3.297 2,745,417 +1.45(+78.92%)
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.