Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acacia Diversified (OP: ACCA )

N/A UNCHANGED
Last Price Updated: 2:29 PM EST, Dec 21, 2023 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 (%)
Jan 31, 2018 0.4849 0.4849 0.4410 0.4848 2,909 +0.03(+7.29%)
Jan 30, 2018 0.5005 0.6100 0.4420 0.4519 63,507 -0.08(-14.74%)
Jan 29, 2018 0.4900 0.5300 0.4410 0.5300 10,750 +0.00(+0.00%)
Jan 26, 2018 0.4910 0.5600 0.4410 0.5300 13,901 -0.01(-1.85%)
Jan 25, 2018 0.4650 0.5400 0.4200 0.5400 9,121 +0.04(+8.00%)
Jan 24, 2018 0.4130 0.5000 0.4130 0.5000 3,838 +0.02(+3.73%)
Jan 23, 2018 0.4910 0.4910 0.4820 0.4820 1,499 +0.00(+0.00%)
Jan 22, 2018 0.4899 0.4899 0.4130 0.4820 2,122 -0.01(-1.63%)
Jan 19, 2018 0.4900 0.4900 0.4900 0.4900 1,036 -0.01(-1.80%)
Jan 18, 2018 0.4140 0.5000 0.4140 0.4990 2,110 -0.00(-0.20%)
Jan 17, 2018 0.5000 0.5000 0.4141 0.5000 5,755 +0.00(+0.00%)
Jan 16, 2018 0.4570 0.5000 0.4140 0.5000 3,709 +0.00(+0.00%)
Jan 12, 2018 0.5000 0.5000 0.5000 0 -0.06(-10.71%)
Jan 11, 2018 0.4100 0.5700 0.4100 0.5600 15,476 +0.10(+21.74%)
Jan 10, 2018 0.4210 0.5000 0.4200 0.4600 8,412 -0.04(-7.96%)
Jan 09, 2018 0.4500 0.4998 0.4500 0.4998 17,265 +0.00(+0.00%)
Jan 08, 2018 0.4750 0.5000 0.4500 0.4998 9,863 -0.00(-0.04%)
Jan 05, 2018 0.5600 0.6800 0.4500 0.5000 24,795 -0.20(-28.45%)
Jan 04, 2018 0.6300 0.7200 0.5500 0.6988 26,127 -0.03(-4.27%)
Jan 03, 2018 1.000 1.000 0.6301 0.7300 67,482 -0.07(-8.75%)
Jan 02, 2018 0.5813 0.8200 0.5813 0.8000 51,965 +0.21(+35.59%)
Dec 29, 2017 0.5900 0.5900 0.5900 0 +0.13(+28.26%)
Dec 28, 2017 0.3800 0.5100 0.3160 0.4600 49,688 +0.08(+22.02%)
Dec 27, 2017 0.3900 0.3900 0.2530 0.3770 4,850 -0.01(-3.33%)
Dec 26, 2017 0.3800 0.3900 0.3200 0.3900 7,301 +0.01(+2.90%)
Dec 22, 2017 0.3779 0.3790 0.3277 0.3790 3,910 +0.04(+12.30%)
Dec 21, 2017 0.2910 0.3889 0.2510 0.3375 13,743 -0.01(-3.57%)
Dec 20, 2017 0.3900 0.3900 0.3000 0.3500 37,937 -0.04(-10.26%)
Dec 19, 2017 0.3900 0.3900 0.3250 0.3900 5,263 +0.00(+0.00%)
Dec 18, 2017 0.3900 0.3900 0.3000 0.3900 6,122 +0.00(+0.00%)
Dec 15, 2017 0.3900 0.3900 0.3900 0.3900 703 +0.00(+0.00%)
Dec 14, 2017 0.3895 0.3900 0.3000 0.3900 950 +0.00(+0.26%)
Dec 13, 2017 0.4100 0.4100 0.3010 0.3890 9,977 -0.02(-3.72%)
Dec 12, 2017 0.4040 0.4040 0.4040 0.4040 375 -0.00(-0.02%)
Dec 11, 2017 0.3512 0.4470 0.3512 0.4041 9,960 -0.01(-3.55%)
Dec 08, 2017 0.3600 0.4468 0.3512 0.4190 12,350 +0.07(+19.34%)
Dec 07, 2017 0.4470 0.4470 0.3511 0.3511 1,402 -0.10(-21.44%)
Dec 06, 2017 0.4480 0.4480 0.3500 0.4469 15,889 -0.02(-3.69%)
Dec 04, 2017 0.4640 0.4640 0.4640 0 -0.00(-0.19%)
Dec 01, 2017 0.4850 0.4850 0.4175 0.4649 5,475 -0.03(-6.06%)
Nov 30, 2017 0.4949 0.4949 0.4949 0.4949 100 -0.00(-0.01%)
Nov 29, 2017 0.4605 0.4950 0.3000 0.4950 10,465 -0.01(-1.01%)
Nov 28, 2017 0.5000 0.5000 0.4605 0.5000 1,435 +0.00(+0.00%)
Nov 27, 2017 0.4600 0.5050 0.4500 0.5000 7,237 -0.01(-1.38%)
Nov 24, 2017 0.5070 0.5070 0.4554 0.5070 4,100 +0.03(+6.96%)
Nov 22, 2017 0.5070 0.5070 0.4740 0.4740 2,920 -0.03(-5.20%)
Nov 21, 2017 0.4405 0.5080 0.4250 0.5000 3,116 +0.03(+6.38%)
Nov 20, 2017 0.4999 0.5080 0.4450 0.4700 4,366 -0.03(-5.98%)
Nov 17, 2017 0.4999 0.4999 0.4455 0.4999 500 -0.00(-0.02%)
Nov 16, 2017 0.4900 0.5000 0.3800 0.5000 3,500 +0.00(+0.00%)
Nov 14, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 13, 2017 0.4500 0.5000 0.4500 0.5000 3,975 +0.03(+6.41%)
Nov 10, 2017 0.4699 0.4699 0.4699 0.4699 500 +0.00(+0.00%)
Nov 09, 2017 0.4699 0.4699 0.4400 0.4699 6,070 +0.03(+6.80%)
Nov 08, 2017 0.4255 0.4899 0.3500 0.4400 18,437 -0.01(-2.22%)
Nov 07, 2017 0.4500 0.4500 0.4011 0.4500 3,100 +0.00(+0.00%)
Nov 06, 2017 0.4900 0.4900 0.4010 0.4500 11,748 -0.04(-8.16%)
Nov 03, 2017 0.5000 0.5000 0.4031 0.4900 5,394 +0.00(+0.00%)
Nov 02, 2017 0.5100 0.5100 0.4900 0.4900 4,900 -0.01(-2.00%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.