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 (%)
Apr 30, 2018 0.4800 0.6300 0.4510 0.5400 322,403 +0.09(+20.00%)
Apr 27, 2018 0.3520 0.4500 0.3520 0.4500 3,708 +0.00(+0.22%)
Apr 26, 2018 0.4490 0.4490 0.4490 0.4490 500 -0.00(-0.16%)
Apr 25, 2018 0.4499 0.4499 0.4497 0.4497 1,846 +0.00(+0.16%)
Apr 24, 2018 0.4500 0.4500 0.4001 0.4490 9,271 +0.07(+19.73%)
Apr 23, 2018 0.4700 0.4700 0.3531 0.3750 43,846 -0.10(-20.28%)
Apr 20, 2018 0.4775 0.4800 0.3520 0.4704 6,475 -0.01(-1.80%)
Apr 19, 2018 0.4610 0.4790 0.4200 0.4790 9,046 -0.02(-4.20%)
Apr 18, 2018 0.5874 0.5874 0.4201 0.5000 27,382 +0.05(+11.11%)
Apr 17, 2018 0.4450 0.4500 0.4450 0.4500 4,695 +0.00(+0.00%)
Apr 16, 2018 0.4550 0.5125 0.4500 0.4500 7,898 -0.01(-1.64%)
Apr 13, 2018 0.4560 0.6200 0.4560 0.4575 21,095 -0.08(-15.37%)
Apr 12, 2018 0.4995 0.6590 0.4510 0.5406 26,376 +0.05(+9.21%)
Apr 11, 2018 0.6600 0.7100 0.4413 0.4950 103,838 -0.19(-28.26%)
Apr 10, 2018 0.7500 0.7500 0.6100 0.6900 32,332 +0.06(+9.52%)
Apr 09, 2018 0.7200 0.7400 0.6300 0.6300 73,529 -0.09(-12.50%)
Apr 06, 2018 0.7190 0.8500 0.6500 0.7200 357,824 +0.10(+16.13%)
Apr 05, 2018 0.6200 0.6200 0.6200 0.6200 1,500 -0.03(-4.62%)
Apr 04, 2018 0.6500 0.6500 0.6500 0.6500 431 -0.01(-1.52%)
Apr 03, 2018 0.7000 0.7000 0.6400 0.6600 8,020 -0.06(-8.33%)
Apr 02, 2018 0.7200 0.7200 0.7100 0.7200 3,143 -0.00(-0.14%)
Mar 29, 2018 0.7210 0.7210 0.7210 0 +0.02(+3.00%)
Mar 28, 2018 0.6800 0.7000 0.6799 0.7000 20,874 +0.06(+9.37%)
Mar 27, 2018 0.6400 0.6400 0.6400 0.6400 200 -0.04(-5.88%)
Mar 26, 2018 0.6900 0.6900 0.6800 0.6800 4,000 -0.01(-0.73%)
Mar 23, 2018 0.7000 0.7000 0.6850 0.6850 2,662 +0.02(+2.24%)
Mar 22, 2018 0.6700 0.6700 0.6700 0.6700 1,905 +0.02(+3.08%)
Mar 21, 2018 0.6500 0.6500 0.6500 0.6500 1,004 -0.01(-1.52%)
Mar 20, 2018 0.6701 0.7000 0.6500 0.6600 5,615 -0.04(-5.71%)
Mar 19, 2018 0.7210 0.7210 0.7000 0.7000 4,415 -0.02(-2.91%)
Mar 16, 2018 0.7200 0.7210 0.7100 0.7210 10,999 +0.09(+13.53%)
Mar 15, 2018 0.7000 0.7000 0.6301 0.6351 1,613 -0.06(-9.28%)
Mar 14, 2018 0.7000 0.7000 0.7000 0.7000 200 +0.00(+0.00%)
Mar 13, 2018 0.6950 0.7000 0.6651 0.7000 2,996 +0.01(+1.45%)
Mar 12, 2018 0.7000 0.6625 0.6900 4,640 -0.01(-1.43%)
Mar 09, 2018 0.6000 0.7000 0.5800 0.7000 28,353 +0.10(+16.67%)
Mar 08, 2018 0.6025 0.6025 0.6000 0.6000 810 +0.04(+6.19%)
Mar 07, 2018 0.6200 0.6200 0.5650 0.5650 10,343 -0.07(-10.32%)
Mar 06, 2018 0.6500 0.6599 0.6201 0.6300 5,438 -0.05(-7.49%)
Mar 05, 2018 0.7100 0.7100 0.5701 0.6810 15,731 -0.03(-4.08%)
Mar 02, 2018 0.6900 0.7100 0.6900 0.7100 4,174 +0.00(+0.00%)
Mar 01, 2018 0.7100 0.7200 0.7000 0.7100 6,606 +0.01(+1.43%)
Feb 27, 2018 0.7000 0.7000 0.7000 25 +0.00(+0.00%)
Feb 26, 2018 0.7000 0.7000 0.6501 0.7000 12,158 -0.02(-2.78%)
Feb 23, 2018 0.7200 0.7200 0.6450 0.7200 2,285 +0.00(+0.00%)
Feb 22, 2018 0.6900 0.7200 0.6900 0.7200 4,580 +0.01(+1.41%)
Feb 21, 2018 0.6900 0.7200 0.6900 0.7100 14,095 +0.01(+1.43%)
Feb 20, 2018 0.6900 0.7100 0.6900 0.7000 5,010 +0.00(+0.00%)
Feb 16, 2018 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Feb 15, 2018 0.6700 0.7200 0.6700 0.7200 9,820 +0.00(+0.00%)
Feb 14, 2018 0.7100 0.7200 0.6900 0.7200 10,070 +0.01(+1.42%)
Feb 13, 2018 0.6950 0.7100 0.6250 0.7099 22,191 +0.01(+2.14%)
Feb 12, 2018 0.5650 0.7000 0.5650 0.6950 24,981 +0.14(+26.36%)
Feb 09, 2018 0.4900 0.5608 0.4900 0.5500 24,648 +0.04(+6.80%)
Feb 07, 2018 0.5150 0.5150 0.5150 0 +0.01(+0.98%)
Feb 06, 2018 0.4410 0.5100 0.4410 0.5100 1,450 +0.00(+0.00%)
Feb 05, 2018 0.5000 0.4410 0.5100 2,170 +0.01(+2.00%)
Feb 02, 2018 0.5100 0.5148 0.4410 0.5000 5,483 -0.01(-1.96%)
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.