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

Acres Commercial Realty Corp (NY: ACR )

13.59 -0.33 (-2.37%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 29, 2023 9.680 9.890 9.575 9.620 34,058 -0.15(-1.54%)
Dec 28, 2023 9.700 9.860 9.409 9.770 38,200 +0.00(+0.00%)
Dec 27, 2023 9.680 9.770 9.670 9.770 17,125 +0.10(+1.03%)
Dec 26, 2023 9.770 9.998 9.572 9.670 32,285 -0.29(-2.91%)
Dec 22, 2023 10.25 10.25 9.820 9.960 33,384 -0.14(-1.39%)
Dec 21, 2023 10.00 10.25 10.00 10.10 50,251 +0.12(+1.20%)
Dec 20, 2023 10.08 10.19 9.860 9.980 37,816 -0.04(-0.40%)
Dec 19, 2023 9.920 10.24 9.746 10.02 66,725 +0.35(+3.62%)
Dec 18, 2023 9.000 9.990 8.970 9.670 64,573 +0.73(+8.17%)
Dec 15, 2023 8.860 8.940 8.840 8.940 11,500 -0.02(-0.22%)
Dec 14, 2023 9.000 9.030 8.900 8.960 8,933 -0.02(-0.22%)
Dec 13, 2023 8.950 9.000 8.920 8.980 17,333 +0.10(+1.13%)
Dec 12, 2023 9.000 9.000 8.746 8.880 32,699 -0.08(-0.89%)
Dec 11, 2023 8.520 9.000 8.120 8.960 60,588 +0.47(+5.54%)
Dec 08, 2023 8.320 8.520 8.320 8.490 35,063 +0.09(+1.07%)
Dec 07, 2023 8.330 8.450 8.260 8.400 55,400 +0.08(+0.96%)
Dec 06, 2023 8.110 8.400 8.110 8.320 29,260 +0.23(+2.84%)
Dec 05, 2023 7.900 8.115 7.820 8.090 80,195 +0.19(+2.41%)
Dec 04, 2023 7.610 8.233 7.610 7.900 495,741 +0.19(+2.46%)
Dec 01, 2023 7.450 7.720 7.440 7.710 32,218 +0.20(+2.66%)
Nov 30, 2023 7.660 7.690 7.510 7.510 122,208 -0.09(-1.18%)
Nov 29, 2023 7.420 7.725 7.310 7.600 44,223 +0.13(+1.74%)
Nov 28, 2023 7.500 7.500 7.370 7.470 7,273 -0.01(-0.13%)
Nov 27, 2023 7.620 7.620 7.480 7.480 23,373 -0.10(-1.32%)
Nov 24, 2023 7.550 7.601 7.550 7.580 3,769 +0.03(+0.40%)
Nov 22, 2023 7.600 7.610 7.550 7.550 20,929 -0.07(-0.92%)
Nov 21, 2023 7.650 7.750 7.600 7.620 8,280 -0.10(-1.30%)
Nov 20, 2023 7.840 7.919 7.720 7.720 6,276 -0.03(-0.39%)
Nov 17, 2023 7.820 7.820 7.610 7.750 5,886 +0.01(+0.13%)
Nov 16, 2023 7.820 7.820 7.720 7.740 5,771 +0.02(+0.26%)
Nov 15, 2023 7.650 7.770 7.650 7.720 11,783 +0.06(+0.78%)
Nov 14, 2023 7.600 7.754 7.516 7.660 17,167 +0.11(+1.46%)
Nov 13, 2023 7.660 7.660 7.550 7.550 5,290 -0.05(-0.66%)
Nov 10, 2023 7.550 7.670 7.520 7.600 9,419 +0.05(+0.66%)
Nov 09, 2023 7.750 7.750 7.530 7.550 8,095 -0.15(-1.95%)
Nov 08, 2023 7.840 7.840 7.661 7.700 5,225 +0.00(+0.00%)
Nov 07, 2023 7.800 7.870 7.700 7.700 12,651 -0.07(-0.90%)
Nov 06, 2023 7.800 7.840 7.750 7.770 8,406 +0.07(+0.91%)
Nov 03, 2023 7.800 7.830 7.476 7.700 23,926 -0.05(-0.71%)
Nov 02, 2023 7.450 7.755 7.450 7.755 9,964 +0.35(+4.80%)
Nov 01, 2023 7.250 7.500 7.250 7.400 3,307 +0.15(+2.07%)
Oct 31, 2023 7.250 7.464 7.250 7.250 3,981 -0.18(-2.49%)
Oct 30, 2023 7.400 7.890 7.350 7.435 21,415 +0.05(+0.75%)
Oct 27, 2023 7.350 7.400 7.300 7.380 1,139 -0.12(-1.59%)
Oct 26, 2023 7.250 7.510 7.250 7.499 6,986 +0.25(+3.43%)
Oct 25, 2023 7.500 7.500 7.250 7.250 3,016 +0.21(+2.91%)
Oct 24, 2023 7.085 7.085 6.990 7.045 3,659 +0.05(+0.79%)
Oct 23, 2023 7.100 7.130 6.620 6.990 34,755 -0.17(-2.37%)
Oct 20, 2023 7.040 7.610 7.040 7.160 7,657 -0.08(-1.07%)
Oct 19, 2023 7.410 7.427 7.100 7.238 10,119 -0.08(-1.13%)
Oct 18, 2023 7.220 7.860 7.200 7.320 16,943 -0.19(-2.53%)
Oct 17, 2023 8.040 8.233 6.625 7.510 63,028 -0.53(-6.59%)
Oct 16, 2023 8.150 8.170 8.040 8.040 7,030 -0.11(-1.35%)
Oct 13, 2023 8.310 8.310 8.100 8.150 1,851 +0.14(+1.75%)
Oct 12, 2023 8.150 8.150 8.010 8.010 6,956 -0.14(-1.72%)
Oct 11, 2023 8.370 8.460 8.150 8.150 8,458 -0.07(-0.85%)
Oct 10, 2023 8.220 8.430 8.220 8.220 9,205 -0.08(-0.96%)
Oct 09, 2023 8.220 8.460 8.220 8.300 3,755 +0.05(+0.61%)
Oct 06, 2023 8.210 8.420 8.210 8.250 5,898 +0.04(+0.49%)
Oct 05, 2023 8.210 8.620 8.210 8.210 4,909 -0.05(-0.61%)
Oct 04, 2023 8.400 8.625 8.260 8.260 11,496 -0.10(-1.20%)
Oct 03, 2023 8.210 8.360 8.210 8.360 10,092 +0.07(+0.84%)
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.