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

- Apartments

Recent Quotes

My Watchlist

Indicators

Acadia Healthcr Company (NQ: ACHC )

70.07 -1.71 (-2.38%)

Streaming Delayed Price Updated: 2:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	9.798	9.970	9.798	9.970	47,559	+0.14(+1.42%)
Dec 29, 2011	9.650	9.850	9.600	9.830	72,798	+0.30(+3.15%)
Dec 28, 2011	9.610	9.850	9.510	9.530	31,260	-0.32(-3.25%)
Dec 27, 2011	9.500	10.00	9.500	9.850	13,615	-0.01(-0.10%)
Dec 23, 2011	9.400	10.08	9.400	9.860	24,180	+0.00(+0.00%)
Dec 21, 2011	9.550	9.890	9.020	9.860	27,294	+0.35(+3.68%)
Dec 20, 2011	9.680	10.50	9.500	9.510	126,475	-0.34(-3.45%)
Dec 19, 2011	9.550	10.10	8.800	9.850	107,456	+0.35(+3.68%)
Dec 16, 2011	8.790	9.500	8.440	9.500	184,118	+0.49(+5.44%)
Dec 15, 2011	8.280	9.320	8.150	9.010	2,142,247	+1.49(+19.81%)
Dec 14, 2011	7.960	8.010	6.470	7.520	128,132	-0.48(-6.00%)
Dec 13, 2011	8.250	8.540	7.950	8.000	48,723	-0.10(-1.23%)
Dec 12, 2011	7.760	8.100	7.700	8.100	23,961	+0.10(+1.25%)
Dec 09, 2011	8.070	8.070	7.820	8.000	15,804	-0.25(-3.03%)
Dec 08, 2011	8.480	8.480	8.000	8.250	24,751	-0.22(-2.60%)
Dec 07, 2011	8.000	8.470	7.980	8.470	16,594	+0.45(+5.61%)
Dec 06, 2011	7.800	8.740	5.430	8.020	43,692	+0.13(+1.65%)
Dec 05, 2011	7.900	8.000	7.200	7.890	55,459	-0.26(-3.19%)
Dec 02, 2011	8.310	8.380	8.000	8.150	8,098	-0.25(-2.98%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Acadia Healthcr Company (NQ: ACHC )

Historical Prices