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

Aci Worldwide Inc (NQ: ACIW )

33.30 +0.53 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2009 5.133 5.180 5.023 5.023 446,196 -0.14(-2.77%)
Jul 30, 2009 5.243 5.327 5.137 5.167 353,784 -0.00(-0.06%)
Jul 29, 2009 5.073 5.240 4.987 5.170 433,284 +0.05(+0.91%)
Jul 28, 2009 4.977 5.210 4.943 5.123 414,345 +0.13(+2.60%)
Jul 27, 2009 4.947 5.000 4.883 4.993 283,755 +0.03(+0.54%)
Jul 24, 2009 4.830 4.980 4.750 4.967 359,124 +0.06(+1.29%)
Jul 23, 2009 4.693 4.903 4.493 4.903 547,350 +0.20(+4.33%)
Jul 22, 2009 4.633 4.710 4.617 4.700 359,703 +0.07(+1.44%)
Jul 21, 2009 4.657 4.693 4.533 4.633 434,415 +0.01(+0.22%)
Jul 20, 2009 4.660 4.700 4.540 4.623 343,548 -0.00(-0.07%)
Jul 17, 2009 4.560 4.643 4.513 4.627 370,986 +0.09(+1.98%)
Jul 16, 2009 4.503 4.573 4.437 4.537 387,918 +0.02(+0.52%)
Jul 15, 2009 4.443 4.513 4.417 4.513 601,866 +0.11(+2.42%)
Jul 14, 2009 4.377 4.440 4.343 4.407 567,099 +0.01(+0.15%)
Jul 13, 2009 4.403 4.463 4.347 4.400 642,792 -0.09(-1.93%)
Jul 10, 2009 4.420 4.507 4.363 4.487 714,438 +0.02(+0.52%)
Jul 09, 2009 4.523 4.596 4.450 4.463 1,453,830 -0.01(-0.30%)
Jul 08, 2009 4.493 4.537 4.440 4.477 623,865 -0.02(-0.52%)
Jul 07, 2009 4.513 4.558 4.483 4.500 685,548 -0.03(-0.74%)
Jul 06, 2009 4.577 4.627 4.483 4.533 409,140 -0.08(-1.73%)
Jul 02, 2009 4.687 4.703 4.603 4.613 628,731 -0.11(-2.40%)
Jul 01, 2009 4.707 4.780 4.633 4.727 506,592 +0.07(+1.58%)
Jun 30, 2009 4.570 4.668 4.527 4.653 692,556 +0.06(+1.23%)
Jun 29, 2009 4.633 4.643 4.570 4.597 456,084 -0.04(-0.86%)
Jun 26, 2009 4.563 4.667 4.517 4.637 1,502,514 +0.04(+0.80%)
Jun 25, 2009 4.537 4.637 4.500 4.600 338,628 +0.08(+1.77%)
Jun 24, 2009 4.507 4.567 4.460 4.520 497,958 +0.06(+1.35%)
Jun 23, 2009 4.467 4.523 4.440 4.460 537,945 +0.03(+0.75%)
Jun 22, 2009 4.540 4.580 4.407 4.427 573,327 -0.18(-3.98%)
Jun 19, 2009 4.777 4.830 4.590 4.610 928,218 -0.10(-2.12%)
Jun 18, 2009 4.817 4.817 4.693 4.710 379,029 -0.12(-2.55%)
Jun 17, 2009 4.713 4.913 4.697 4.833 354,762 +0.14(+2.91%)
Jun 16, 2009 4.877 4.903 4.690 4.697 438,924 -0.12(-2.49%)
Jun 15, 2009 4.933 4.933 4.727 4.817 382,140 -0.18(-3.60%)
Jun 12, 2009 5.030 5.057 4.890 4.997 283,233 -0.05(-0.93%)
Jun 11, 2009 5.050 5.123 5.033 5.043 406,461 +0.00(+0.07%)
Jun 10, 2009 5.087 5.092 4.893 5.040 943,488 -0.02(-0.46%)
Jun 09, 2009 5.097 5.137 5.043 5.063 384,921 +0.00(+0.07%)
Jun 08, 2009 5.020 5.203 4.977 5.060 526,335 -0.11(-2.13%)
Jun 05, 2009 5.287 5.310 5.153 5.170 574,152 -0.06(-1.21%)
Jun 04, 2009 5.287 5.287 5.153 5.233 423,894 -0.03(-0.57%)
Jun 03, 2009 5.247 5.330 5.217 5.263 557,166 +0.04(+0.83%)
Jun 02, 2009 5.097 5.270 5.007 5.220 480,504 +0.07(+1.36%)
Jun 01, 2009 5.053 5.223 5.017 5.150 613,293 +0.18(+3.62%)
May 29, 2009 5.003 5.003 4.827 4.970 722,784 -0.01(-0.27%)
May 28, 2009 5.103 5.103 4.873 4.983 765,801 +0.01(+0.13%)
May 27, 2009 5.103 5.117 4.977 4.977 724,623 -0.19(-3.68%)
May 26, 2009 4.987 5.233 4.890 5.167 980,766 +0.12(+2.31%)
May 22, 2009 5.013 5.100 4.923 5.050 791,331 +0.06(+1.27%)
May 21, 2009 4.877 5.043 4.867 4.987 1,004,169 +0.04(+0.81%)
May 20, 2009 4.820 5.047 4.813 4.947 1,045,326 +0.09(+1.85%)
May 19, 2009 4.793 4.967 4.793 4.857 911,637 +0.01(+0.28%)
May 18, 2009 4.633 4.857 4.587 4.843 1,486,122 +0.24(+5.29%)
May 15, 2009 4.610 4.683 4.550 4.600 803,661 -0.04(-0.79%)
May 14, 2009 4.513 4.743 4.513 4.637 1,112,223 +0.11(+2.35%)
May 13, 2009 4.600 4.600 4.510 4.530 1,421,676 -0.14(-2.93%)
May 12, 2009 4.613 4.700 4.570 4.667 1,277,451 +0.05(+1.16%)
May 11, 2009 4.627 4.730 4.520 4.613 1,121,226 -0.10(-2.05%)
May 08, 2009 4.830 4.830 4.653 4.710 1,303,152 +0.03(+0.64%)
May 07, 2009 4.767 4.830 4.512 4.680 2,296,377 -0.09(-1.82%)
May 06, 2009 5.453 5.453 4.713 4.767 3,617,550 -0.84(-14.98%)
May 05, 2009 5.713 5.723 5.543 5.607 1,666,065 -0.09(-1.64%)
May 04, 2009 5.607 5.790 5.567 5.700 1,395,171 +0.08(+1.42%)
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.