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 )

66.35 -0.28 (-0.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	8.600	8.650	8.250	8.500	4,433	-0.08(-0.93%)
Nov 29, 2011	8.410	8.670	8.410	8.580	2,160	+0.08(+0.94%)
Nov 28, 2011	8.900	8.900	8.130	8.500	19,002	-0.42(-4.71%)
Nov 25, 2011	9.100	9.100	8.910	8.920	4,600	-0.27(-2.94%)
Nov 23, 2011	9.190	9.190	9.190	9.190	100	-0.01(-0.11%)
Nov 22, 2011	9.109	9.250	9.109	9.200	17,509	-0.10(-1.08%)
Nov 21, 2011	9.340	9.350	9.260	9.300	701	+0.05(+0.54%)
Nov 18, 2011	9.250	9.250	9.080	9.250	1,342	+0.00(+0.00%)
Nov 17, 2011	9.330	9.330	9.080	9.250	1,600	+0.01(+0.11%)
Nov 16, 2011	9.350	9.400	9.090	9.240	5,392	-0.16(-1.70%)
Nov 15, 2011	9.420	9.420	9.160	9.400	8,650	-0.01(-0.11%)
Nov 14, 2011	9.500	9.500	9.250	9.410	3,042	+0.02(+0.21%)
Nov 11, 2011	9.150	9.440	9.040	9.390	11,237	+0.24(+2.62%)
Nov 10, 2011	9.150	9.150	9.150	9.150	1,000	-0.12(-1.29%)
Nov 09, 2011	9.300	9.300	9.100	9.270	1,656	+0.02(+0.22%)
Nov 08, 2011	9.150	9.304	9.150	9.250	17,902	+0.06(+0.65%)
Nov 07, 2011	9.490	9.490	9.050	9.190	20,405	+0.04(+0.44%)
Nov 04, 2011	9.500	9.500	9.030	9.150	12,123	-0.20(-2.14%)
Nov 03, 2011	10.00	10.00	9.020	9.350	14,441	+0.28(+3.03%)
Nov 02, 2011	9.000	9.250	8.800	9.075	48,725	+0.07(+0.83%)

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