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 (%)
Sep 30, 2019 2.740 2.740 2.660 2.680 46,225 -0.06(-2.19%)
Sep 27, 2019 2.760 2.780 2.695 2.740 42,900 -0.00(-0.18%)
Sep 26, 2019 2.770 2.780 2.700 2.745 39,653 -0.01(-0.54%)
Sep 25, 2019 2.690 2.790 2.630 2.760 103,903 +0.08(+2.99%)
Sep 24, 2019 2.740 2.780 2.680 2.680 62,820 -0.06(-2.19%)
Sep 23, 2019 2.750 2.770 2.680 2.740 87,285 -0.01(-0.36%)
Sep 20, 2019 2.650 2.790 2.620 2.750 433,900 +0.08(+3.00%)
Sep 19, 2019 2.670 2.690 2.610 2.670 86,080 +0.00(+0.00%)
Sep 18, 2019 2.750 2.750 2.670 2.670 93,522 -0.07(-2.55%)
Sep 17, 2019 2.820 2.910 2.730 2.740 140,394 -0.08(-2.84%)
Sep 16, 2019 3.040 3.040 2.780 2.820 225,141 -0.19(-6.31%)
Sep 13, 2019 2.990 3.020 2.930 3.010 157,300 +0.06(+2.03%)
Sep 12, 2019 2.950 2.990 2.850 2.950 135,718 +0.04(+1.37%)
Sep 11, 2019 2.610 2.950 2.590 2.910 267,739 +0.32(+12.36%)
Sep 10, 2019 2.600 2.670 2.590 2.590 163,743 +0.00(+0.00%)
Sep 09, 2019 2.640 2.710 2.580 2.590 145,365 -0.02(-0.77%)
Sep 06, 2019 2.630 2.640 2.600 2.610 71,900 +0.00(+0.00%)
Sep 05, 2019 2.640 2.670 2.580 2.610 72,000 -0.01(-0.38%)
Sep 04, 2019 2.600 2.680 2.600 2.620 75,898 +0.04(+1.35%)
Sep 03, 2019 2.570 2.620 2.570 2.585 206,770 -0.02(-0.96%)
Aug 30, 2019 2.610 2.700 2.570 2.610 104,800 +0.01(+0.38%)
Aug 29, 2019 2.650 2.680 2.600 2.600 80,374 -0.03(-1.14%)
Aug 28, 2019 2.560 2.641 2.560 2.630 87,243 +0.04(+1.54%)
Aug 27, 2019 2.720 2.720 2.580 2.590 84,665 -0.10(-3.72%)
Aug 26, 2019 2.730 2.735 2.670 2.690 109,086 -0.02(-0.74%)
Aug 23, 2019 2.870 2.882 2.700 2.710 156,700 -0.17(-5.90%)
Aug 22, 2019 2.920 2.950 2.880 2.880 41,706 -0.02(-0.69%)
Aug 21, 2019 2.890 2.960 2.860 2.900 38,536 +0.03(+1.05%)
Aug 20, 2019 2.870 2.947 2.850 2.870 47,787 -0.02(-0.69%)
Aug 19, 2019 2.850 2.930 2.840 2.890 51,590 +0.03(+1.05%)
Aug 16, 2019 2.890 2.928 2.810 2.860 79,900 -0.03(-1.04%)
Aug 15, 2019 2.910 2.910 2.840 2.890 93,606 -0.02(-0.69%)
Aug 14, 2019 2.910 2.940 2.840 2.910 52,976 -0.04(-1.36%)
Aug 13, 2019 2.940 3.000 2.880 2.950 41,924 +0.01(+0.34%)
Aug 12, 2019 2.890 2.960 2.850 2.940 50,923 +0.03(+1.03%)
Aug 09, 2019 2.930 2.960 2.860 2.910 45,000 -0.01(-0.34%)
Aug 08, 2019 2.990 3.050 2.895 2.920 189,221 -0.05(-1.68%)
Aug 07, 2019 2.950 3.050 2.920 2.970 47,182 +0.02(+0.68%)
Aug 06, 2019 3.150 3.150 2.910 2.950 84,532 +0.00(+0.00%)
Aug 05, 2019 3.050 3.050 2.900 2.950 89,087 -0.11(-3.59%)
Aug 02, 2019 2.750 3.090 2.707 3.060 132,600 +0.31(+11.27%)
Aug 01, 2019 2.780 2.860 2.740 2.750 83,224 -0.04(-1.43%)
Jul 31, 2019 2.810 2.870 2.790 2.790 72,803 -0.02(-0.71%)
Jul 30, 2019 2.760 2.840 2.760 2.810 50,330 +0.04(+1.44%)
Jul 29, 2019 2.750 2.880 2.700 2.770 64,837 +0.02(+0.73%)
Jul 26, 2019 2.720 2.770 2.720 2.750 57,100 +0.03(+1.10%)
Jul 25, 2019 2.750 2.785 2.720 2.720 64,898 -0.06(-2.16%)
Jul 24, 2019 2.810 2.820 2.770 2.780 80,887 -0.02(-0.71%)
Jul 23, 2019 2.760 2.820 2.760 2.800 47,790 +0.05(+1.82%)
Jul 22, 2019 2.820 2.830 2.730 2.750 38,774 -0.07(-2.48%)
Jul 19, 2019 2.760 2.830 2.760 2.820 52,600 +0.03(+1.08%)
Jul 18, 2019 2.760 2.829 2.759 2.790 48,599 +0.03(+1.09%)
Jul 17, 2019 2.820 2.820 2.750 2.760 43,793 -0.06(-2.13%)
Jul 16, 2019 2.790 2.850 2.770 2.820 48,704 +0.02(+0.71%)
Jul 15, 2019 2.800 2.800 2.730 2.800 36,986 -0.02(-0.71%)
Jul 12, 2019 2.830 2.960 2.820 2.820 140,500 -0.01(-0.35%)
Jul 11, 2019 2.770 2.830 2.770 2.830 61,573 +0.05(+1.80%)
Jul 10, 2019 2.800 2.860 2.780 2.780 39,641 -0.01(-0.36%)
Jul 09, 2019 2.810 2.810 2.750 2.790 47,152 -0.03(-1.06%)
Jul 08, 2019 2.880 2.890 2.820 2.820 19,361 -0.07(-2.42%)
Jul 05, 2019 2.860 2.920 2.860 2.890 19,500 +0.00(+0.00%)
Jul 03, 2019 2.830 2.890 2.820 2.890 72,300 +0.06(+2.12%)
Jul 02, 2019 2.900 2.930 2.700 2.830 311,849 -0.07(-2.41%)
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.