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

Acadia Healthcr Company (NQ: ACHC )

66.12 -0.61 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2012 11.87 12.63 11.87 12.25 179,597 +0.45(+3.81%)
Jan 30, 2012 11.37 11.84 11.37 11.80 34,063 +0.36(+3.14%)
Jan 27, 2012 11.08 11.46 10.81 11.44 210,655 +0.41(+3.73%)
Jan 26, 2012 10.77 11.18 10.65 11.03 81,219 +0.21(+1.89%)
Jan 25, 2012 11.16 11.16 10.75 10.82 86,240 -0.39(-3.43%)
Jan 24, 2012 11.32 11.34 11.14 11.21 23,863 -0.07(-0.62%)
Jan 23, 2012 11.56 11.60 11.25 11.28 64,735 -0.31(-2.67%)
Jan 20, 2012 11.40 11.66 11.35 11.59 20,408 +0.11(+0.96%)
Jan 19, 2012 12.02 12.13 11.48 11.48 72,810 -0.06(-0.52%)
Jan 18, 2012 11.45 11.70 11.10 11.54 43,346 +0.15(+1.32%)
Jan 17, 2012 11.36 11.44 11.00 11.39 59,519 +0.07(+0.62%)
Jan 13, 2012 11.35 11.48 11.21 11.32 19,797 -0.08(-0.70%)
Jan 12, 2012 11.50 11.75 11.31 11.40 93,477 +0.08(+0.71%)
Jan 11, 2012 11.49 11.50 11.21 11.32 30,625 -0.14(-1.22%)
Jan 10, 2012 11.25 11.55 10.80 11.46 61,128 +0.16(+1.42%)
Jan 09, 2012 11.30 11.30 10.82 11.30 59,609 -0.06(-0.53%)
Jan 06, 2012 10.49 11.81 10.00 11.36 464,316 +1.59(+16.27%)
Jan 05, 2012 9.380 9.950 9.380 9.770 51,551 +0.03(+0.31%)
Jan 04, 2012 9.920 10.05 9.710 9.740 46,828 -0.23(-2.31%)
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%)
Dec 01, 2011 8.400 8.710 7.860 8.400 24,156 -0.10(-1.18%)
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.
 
 
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.