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

Acorda Therapeutics (NQ: ACOR )

0.6610 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 11, 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 (%)
Jul 31, 2023 14.52 15.47 14.52 15.35 6,828 +0.46(+3.06%)
Jul 28, 2023 15.78 15.78 14.89 14.89 3,327 +0.39(+2.69%)
Jul 27, 2023 14.73 15.22 14.50 14.50 12,572 -0.45(-3.01%)
Jul 26, 2023 14.97 15.00 13.89 14.95 10,032 -0.11(-0.73%)
Jul 25, 2023 15.87 16.09 15.06 15.06 7,707 -1.14(-7.04%)
Jul 24, 2023 16.60 16.60 15.17 16.20 13,617 -0.57(-3.40%)
Jul 21, 2023 16.24 16.79 16.24 16.77 5,871 +0.32(+1.95%)
Jul 20, 2023 16.04 16.95 16.02 16.45 11,540 +0.10(+0.61%)
Jul 19, 2023 16.31 16.55 16.00 16.35 8,216 -0.08(-0.49%)
Jul 18, 2023 16.80 16.80 16.02 16.43 6,932 -0.22(-1.32%)
Jul 17, 2023 15.18 16.95 14.81 16.65 13,098 +1.17(+7.56%)
Jul 14, 2023 15.54 15.54 15.11 15.48 4,221 -0.12(-0.77%)
Jul 13, 2023 15.15 15.65 15.15 15.60 11,490 +0.45(+2.97%)
Jul 12, 2023 14.44 15.30 14.44 15.15 10,277 +0.71(+4.92%)
Jul 11, 2023 13.32 14.99 13.32 14.44 17,306 +0.46(+3.29%)
Jul 10, 2023 13.26 13.98 12.80 13.98 11,776 +0.59(+4.37%)
Jul 07, 2023 13.46 13.69 13.14 13.39 2,879 +0.13(+1.02%)
Jul 06, 2023 12.80 13.64 12.80 13.26 6,312 +0.26(+1.96%)
Jul 05, 2023 12.69 13.46 12.68 13.00 5,206 +0.55(+4.45%)
Jul 03, 2023 13.07 13.07 11.89 12.45 3,829 -0.56(-4.30%)
Jun 30, 2023 12.54 13.50 12.54 13.01 8,046 +0.20(+1.56%)
Jun 29, 2023 12.62 12.98 12.16 12.81 3,542 +0.22(+1.75%)
Jun 28, 2023 11.84 12.98 11.81 12.59 11,869 +0.68(+5.71%)
Jun 27, 2023 12.57 13.10 11.62 11.91 5,494 -0.66(-5.25%)
Jun 26, 2023 11.82 13.15 11.82 12.57 7,408 -0.01(-0.08%)
Jun 23, 2023 12.60 13.19 12.52 12.58 2,776 -0.41(-3.16%)
Jun 22, 2023 12.75 13.55 12.35 12.99 14,536 +0.18(+1.41%)
Jun 21, 2023 12.43 13.65 12.32 12.81 36,536 +0.25(+1.99%)
Jun 20, 2023 12.75 12.81 12.07 12.56 10,577 -0.35(-2.71%)
Jun 16, 2023 11.40 13.20 11.11 12.91 41,905 +1.01(+8.49%)
Jun 15, 2023 11.37 12.33 10.55 11.90 48,182 -5.70(-32.39%)
May 08, 2023 11.20 24.20 10.40 17.60 2,036,510 +7.70(+77.78%)
May 05, 2023 9.802 9.900 9.440 9.900 1,093 +0.50(+5.30%)
May 04, 2023 10.00 10.40 9.400 9.402 2,067 -0.40(-4.06%)
May 03, 2023 10.00 10.15 9.500 9.800 2,798 +0.40(+4.26%)
May 02, 2023 9.600 9.800 9.400 9.400 1,077 -0.08(-0.84%)
May 01, 2023 8.978 9.800 8.978 9.480 922 +0.18(+1.94%)
Apr 28, 2023 9.800 10.00 9.200 9.300 1,823 -0.14(-1.52%)
Apr 27, 2023 9.200 9.600 9.050 9.444 1,395 +0.43(+4.82%)
Apr 26, 2023 9.600 9.792 9.000 9.010 1,293 +0.01(+0.09%)
Apr 25, 2023 9.440 10.20 9.000 9.002 2,849 -0.40(-4.25%)
Apr 24, 2023 9.800 10.52 9.400 9.402 3,089 -0.40(-4.06%)
Apr 21, 2023 9.900 10.16 9.800 9.800 592 +0.12(+1.24%)
Apr 20, 2023 10.20 10.61 9.680 9.680 2,762 -1.12(-10.37%)
Apr 19, 2023 11.00 11.00 10.20 10.80 1,917 +0.30(+2.82%)
Apr 18, 2023 10.20 10.76 10.20 10.50 1,300 +0.19(+1.86%)
Apr 17, 2023 10.70 11.20 10.20 10.31 2,861 -0.29(-2.72%)
Apr 14, 2023 11.00 11.79 10.50 10.60 2,708 -0.25(-2.30%)
Apr 13, 2023 10.60 11.59 10.60 10.85 2,057 +0.23(+2.13%)
Apr 12, 2023 11.20 11.20 10.50 10.62 816 -0.38(-3.42%)
Apr 11, 2023 10.80 11.23 10.42 11.00 2,596 +0.10(+0.92%)
Apr 10, 2023 10.42 10.94 10.20 10.90 2,230 +0.10(+0.93%)
Apr 06, 2023 10.20 11.00 10.20 10.80 1,864 +0.49(+4.73%)
Apr 05, 2023 10.70 11.00 10.05 10.31 3,325 -0.80(-7.20%)
Apr 04, 2023 11.02 11.29 10.80 11.11 4,009 -0.18(-1.61%)
Apr 03, 2023 11.02 11.60 11.02 11.29 3,381 -0.43(-3.63%)
Mar 31, 2023 12.00 12.00 11.20 11.72 3,714 +0.20(+1.74%)
Mar 30, 2023 12.00 12.36 10.86 11.52 6,030 -0.48(-4.00%)
Mar 29, 2023 11.80 12.50 11.20 12.00 6,935 +0.31(+2.62%)
Mar 28, 2023 10.82 11.40 10.82 11.69 2,926 +0.25(+2.22%)
Mar 27, 2023 11.00 11.98 10.79 11.44 4,369 +0.48(+4.34%)
Mar 24, 2023 11.00 11.93 10.51 10.96 4,650 -0.44(-3.82%)
Mar 23, 2023 12.00 12.45 11.40 11.40 4,111 -0.50(-4.20%)
Mar 22, 2023 12.60 12.60 11.38 11.90 7,832 -0.40(-3.25%)
Mar 21, 2023 11.60 12.72 11.69 12.30 1,920 +0.01(+0.07%)
Mar 20, 2023 12.80 13.24 12.16 12.29 2,397 -0.61(-4.70%)
Mar 17, 2023 12.13 13.24 12.13 12.90 4,982 +0.39(+3.15%)
Mar 16, 2023 12.40 13.16 11.59 12.50 8,356 +0.00(+0.03%)
Mar 15, 2023 11.98 13.00 11.80 12.50 7,108 +0.10(+0.81%)
Mar 14, 2023 13.60 13.80 12.02 12.40 19,999 -1.15(-8.47%)
Mar 13, 2023 12.93 13.60 12.80 13.55 6,572 -0.05(-0.38%)
Mar 10, 2023 15.80 16.00 12.55 13.60 24,642 -2.65(-16.33%)
Mar 09, 2023 21.00 21.60 15.66 16.25 35,461 -3.75(-18.73%)
Mar 08, 2023 18.00 21.60 17.62 20.00 25,055 +2.40(+13.64%)
Mar 07, 2023 17.80 19.00 17.58 17.60 6,366 -0.20(-1.12%)
Mar 06, 2023 18.40 19.20 17.60 17.80 4,592 -0.59(-3.22%)
Mar 03, 2023 17.80 18.72 17.72 18.39 2,575 +0.19(+1.05%)
Mar 02, 2023 18.20 18.80 17.60 18.20 2,976 +0.20(+1.11%)
Mar 01, 2023 17.80 18.55 17.40 18.00 2,692 -0.07(-0.39%)
Feb 28, 2023 17.77 19.00 17.28 18.07 3,097 -0.43(-2.32%)
Feb 27, 2023 18.20 18.88 18.20 18.50 3,494 -0.04(-0.22%)
Feb 24, 2023 17.80 19.00 17.26 18.54 2,146 -0.06(-0.32%)
Feb 23, 2023 18.04 19.36 18.04 18.60 2,113 +0.00(+0.00%)
Feb 22, 2023 17.40 18.63 17.20 18.60 2,977 +0.81(+4.58%)
Feb 21, 2023 19.05 19.46 15.60 17.79 4,982 -0.47(-2.59%)
Feb 17, 2023 18.00 19.00 17.63 18.26 5,114 +0.06(+0.32%)
Feb 16, 2023 17.80 19.00 17.60 18.20 3,622 -0.20(-1.09%)
Feb 15, 2023 17.71 18.74 16.60 18.40 7,611 +1.50(+8.86%)
Feb 14, 2023 17.20 17.97 16.60 16.90 4,255 -0.50(-2.86%)
Feb 13, 2023 17.80 18.45 17.26 17.40 4,199 -0.80(-4.40%)
Feb 10, 2023 18.20 18.52 18.00 18.20 3,241 +0.00(+0.00%)
Feb 09, 2023 19.34 19.53 18.00 18.20 9,149 -1.00(-5.21%)
Feb 08, 2023 19.60 20.20 18.00 19.20 5,845 -0.40(-2.04%)
Feb 07, 2023 19.40 20.20 19.20 19.60 6,937 -0.20(-1.01%)
Feb 06, 2023 20.20 20.60 19.60 19.80 12,018 +0.18(+0.92%)
Feb 03, 2023 19.40 20.80 19.40 19.62 6,407 +0.16(+0.84%)
Feb 02, 2023 19.60 20.00 18.60 19.46 12,511 +1.05(+5.70%)
Feb 01, 2023 19.20 19.20 18.02 18.41 6,834 -0.59(-3.13%)
Jan 31, 2023 17.80 19.00 17.80 19.00 7,159 +1.15(+6.42%)
Jan 30, 2023 18.60 19.30 17.80 17.85 8,005 -0.95(-5.03%)
Jan 27, 2023 18.60 19.00 18.00 18.80 10,512 -0.23(-1.20%)
Jan 26, 2023 19.77 20.40 18.82 19.03 9,502 -0.47(-2.42%)
Jan 25, 2023 19.00 20.00 18.89 19.50 5,582 +0.61(+3.24%)
Jan 24, 2023 19.01 19.76 17.80 18.89 10,870 -0.90(-4.57%)
Jan 23, 2023 19.38 20.00 18.60 19.79 11,516 +0.29(+1.50%)
Jan 20, 2023 20.00 20.00 18.32 19.50 16,227 -0.10(-0.51%)
Jan 19, 2023 20.40 23.60 19.40 19.60 47,679 -0.38(-1.92%)
Jan 18, 2023 17.50 20.40 17.40 19.98 35,471 +1.99(+11.03%)
Jan 17, 2023 17.00 18.00 16.90 18.00 5,870 +1.18(+7.04%)
Jan 13, 2023 18.60 18.60 16.60 16.81 14,102 -1.75(-9.45%)
Jan 12, 2023 17.60 18.80 17.27 18.57 7,859 +1.17(+6.70%)
Jan 11, 2023 18.63 18.94 17.40 17.40 14,175 -0.20(-1.13%)
Jan 10, 2023 15.53 19.20 15.53 17.60 28,051 +1.60(+10.01%)
Jan 09, 2023 15.40 16.00 15.00 16.00 22,718 +0.55(+3.55%)
Jan 06, 2023 14.40 15.80 13.39 15.45 10,350 +1.19(+8.36%)
Jan 05, 2023 16.00 16.60 14.00 14.26 28,006 -1.74(-10.89%)
Jan 04, 2023 15.80 16.00 14.31 16.00 9,333 +0.30(+1.91%)
Jan 03, 2023 15.55 15.80 13.74 15.70 10,479 +0.37(+2.39%)
Dec 30, 2022 13.60 15.57 13.20 15.33 47,489 +2.03(+15.22%)
Dec 29, 2022 11.80 14.00 11.80 13.31 13,996 +0.81(+6.46%)
Dec 28, 2022 12.14 14.00 11.30 12.50 13,843 +0.11(+0.87%)
Dec 27, 2022 11.60 13.00 11.14 12.39 18,311 +0.79(+6.83%)
Dec 23, 2022 10.61 11.60 10.61 11.60 3,854 +1.05(+9.93%)
Dec 22, 2022 10.71 11.45 10.55 10.55 6,617 -0.01(-0.08%)
Dec 21, 2022 10.60 11.30 10.02 10.56 5,164 -0.44(-4.00%)
Dec 20, 2022 10.80 11.60 10.40 11.00 2,988 +0.16(+1.49%)
Dec 19, 2022 12.00 12.00 10.20 10.84 7,100 -0.76(-6.57%)
Dec 16, 2022 11.40 11.60 11.00 11.60 4,182 +0.60(+5.45%)
Dec 15, 2022 10.40 11.60 10.40 11.00 6,378 +0.56(+5.36%)
Dec 14, 2022 10.82 11.78 10.40 10.44 11,412 -0.56(-5.09%)
Dec 13, 2022 10.80 11.80 10.71 11.00 7,776 -0.20(-1.79%)
Dec 12, 2022 10.80 11.50 10.20 11.20 4,497 -0.30(-2.64%)
Dec 09, 2022 11.80 11.80 11.00 11.50 3,816 +0.30(+2.66%)
Dec 08, 2022 10.60 12.00 10.20 11.21 2,893 +0.57(+5.36%)
Dec 07, 2022 11.60 11.80 9.200 10.64 15,251 -0.82(-7.19%)
Dec 06, 2022 11.46 11.82 10.22 11.46 8,883 -0.30(-2.53%)
Dec 05, 2022 12.00 12.66 11.76 11.76 7,749 -0.47(-3.83%)
Dec 02, 2022 12.00 12.80 12.00 12.23 6,983 -0.32(-2.54%)
Dec 01, 2022 12.78 13.00 12.20 12.54 3,864 -0.23(-1.82%)
Nov 30, 2022 12.00 12.90 12.00 12.78 8,084 +0.43(+3.45%)
Nov 29, 2022 12.60 13.00 12.00 12.35 9,261 -0.03(-0.26%)
Nov 28, 2022 12.00 12.80 12.00 12.38 6,016 +0.19(+1.56%)
Nov 25, 2022 12.00 12.60 12.00 12.19 2,274 -0.15(-1.20%)
Nov 23, 2022 12.00 12.60 12.00 12.34 6,374 +0.87(+7.60%)
Nov 22, 2022 10.80 12.00 10.80 11.47 8,505 +0.27(+2.39%)
Nov 21, 2022 13.20 13.27 10.78 11.20 19,429 -1.56(-12.23%)
Nov 18, 2022 13.48 13.48 12.40 12.76 7,365 -0.38(-2.89%)
Nov 17, 2022 13.00 13.40 12.60 13.14 6,282 -0.06(-0.45%)
Nov 16, 2022 12.67 13.40 12.60 13.20 6,930 +0.14(+1.09%)
Nov 15, 2022 13.82 14.40 12.36 13.06 26,355 -0.42(-3.12%)
Nov 14, 2022 14.60 14.78 12.86 13.48 20,262 -0.70(-4.92%)
Nov 11, 2022 14.00 15.20 12.22 14.18 49,388 +1.57(+12.44%)
Nov 10, 2022 12.20 13.26 11.80 12.61 22,491 +0.43(+3.51%)
Nov 09, 2022 13.00 13.00 12.00 12.18 33,587 -0.01(-0.11%)
Nov 08, 2022 12.81 13.60 12.00 12.19 19,801 -0.46(-3.62%)
Nov 07, 2022 14.39 14.97 12.43 12.65 48,810 -2.91(-18.70%)
Nov 04, 2022 15.60 15.60 14.27 15.56 42,211 -0.41(-2.59%)
Nov 03, 2022 14.00 16.50 14.00 15.98 80,185 +1.58(+10.94%)
Nov 02, 2022 14.20 16.00 14.20 14.40 80,458 -1.60(-10.01%)
Nov 01, 2022 18.80 22.60 15.60 16.00 599,203 -5.40(-25.22%)
Oct 31, 2022 13.40 24.80 13.00 21.40 1,316,968 +8.30(+63.36%)
Oct 28, 2022 11.80 13.60 11.00 13.10 181,692 +1.30(+11.02%)
Oct 27, 2022 9.646 13.00 9.610 11.80 709,687 +2.11(+21.72%)
Oct 26, 2022 9.600 10.40 9.600 9.694 44,668 -0.91(-8.55%)
Oct 25, 2022 11.20 11.30 10.40 10.60 23,099 -0.20(-1.85%)
Oct 24, 2022 9.800 11.00 9.200 10.80 67,200 +0.49(+4.75%)
Oct 21, 2022 11.00 11.00 10.20 10.31 73,740 -0.27(-2.55%)
Oct 20, 2022 10.18 11.60 10.10 10.58 141,914 -1.06(-9.11%)
Oct 19, 2022 11.94 13.51 11.10 11.64 470,287 -2.96(-20.27%)
Oct 18, 2022 16.80 16.80 12.80 14.60 1,070,343 -3.34(-18.62%)
Oct 17, 2022 10.00 18.70 9.262 17.94 6,506,149 +11.23(+167.52%)
Oct 14, 2022 6.800 7.200 6.602 6.706 9,057 -0.31(-4.36%)
Oct 13, 2022 7.600 7.600 7.000 7.012 5,919 -0.39(-5.27%)
Oct 12, 2022 7.000 7.600 7.100 7.402 5,379 +0.12(+1.59%)
Oct 11, 2022 8.000 8.000 7.200 7.286 7,960 -0.16(-2.20%)
Oct 10, 2022 8.000 8.200 7.200 7.450 15,940 +0.05(+0.68%)
Oct 07, 2022 7.400 8.000 7.000 7.400 24,061 +0.06(+0.84%)
Oct 06, 2022 7.000 7.400 6.854 7.338 9,393 +0.34(+4.83%)
Oct 05, 2022 6.800 7.796 6.400 7.000 21,239 +0.20(+2.94%)
Oct 04, 2022 6.600 7.190 6.400 6.800 33,708 +0.06(+0.89%)
Oct 03, 2022 6.600 6.600 5.800 6.740 307,486 +0.76(+12.71%)
Sep 30, 2022 5.600 6.520 5.598 5.980 9,516 +0.45(+8.06%)
Sep 29, 2022 5.222 5.948 5.222 5.534 6,088 -0.29(-4.95%)
Sep 28, 2022 6.000 6.440 5.602 5.822 6,473 +0.00(+0.03%)
Sep 27, 2022 6.200 6.490 5.800 5.820 3,991 -0.21(-3.45%)
Sep 26, 2022 5.800 6.488 5.622 6.028 13,126 +0.31(+5.35%)
Sep 23, 2022 6.402 6.540 5.722 5.722 14,399 -0.88(-13.30%)
Sep 22, 2022 6.468 6.600 5.532 6.600 52,786 +0.40(+6.45%)
Sep 21, 2022 6.600 6.940 6.080 6.200 10,348 -0.50(-7.46%)
Sep 20, 2022 6.800 7.318 6.600 6.700 15,072 -0.27(-3.87%)
Sep 19, 2022 6.800 7.558 6.480 6.970 7,323 +0.17(+2.50%)
Sep 16, 2022 7.666 7.996 6.800 6.800 9,531 -1.20(-15.00%)
Sep 15, 2022 8.200 8.400 7.928 8.000 13,277 -0.06(-0.74%)
Sep 14, 2022 8.000 8.506 7.800 8.060 9,833 +0.06(+0.75%)
Sep 13, 2022 7.400 8.318 7.400 8.000 7,037 -0.19(-2.34%)
Sep 12, 2022 8.400 8.444 7.938 8.192 3,508 -0.09(-1.06%)
Sep 09, 2022 8.000 8.294 7.920 8.280 4,439 +0.30(+3.81%)
Sep 08, 2022 7.600 8.000 7.500 7.976 3,864 +0.48(+6.38%)
Sep 07, 2022 7.578 7.598 7.242 7.498 5,863 +0.05(+0.64%)
Sep 06, 2022 7.306 8.200 7.306 7.450 9,250 -0.51(-6.41%)
Sep 02, 2022 8.000 8.160 7.600 7.960 5,420 +0.20(+2.60%)
Sep 01, 2022 8.108 8.162 7.612 7.758 7,604 -0.37(-4.51%)
Aug 31, 2022 8.600 8.600 8.000 8.124 3,263 -0.08(-0.93%)
Aug 30, 2022 8.200 8.500 8.100 8.200 4,192 +0.02(+0.22%)
Aug 29, 2022 8.514 8.514 8.000 8.182 12,583 -0.37(-4.37%)
Aug 26, 2022 9.160 9.160 8.460 8.556 3,404 -0.34(-3.87%)
Aug 25, 2022 8.124 9.180 8.124 8.900 7,523 +0.48(+5.70%)
Aug 24, 2022 8.800 8.902 8.200 8.420 17,323 +0.22(+2.71%)
Aug 23, 2022 8.500 8.798 8.138 8.198 39,169 -0.41(-4.81%)
Aug 22, 2022 8.800 9.200 8.612 8.612 6,439 -0.28(-3.11%)
Aug 19, 2022 9.406 9.666 8.332 8.888 8,273 -0.31(-3.39%)
Aug 18, 2022 9.400 9.800 9.000 9.200 4,819 -0.06(-0.67%)
Aug 17, 2022 9.600 9.800 9.206 9.262 6,870 -0.20(-2.11%)
Aug 16, 2022 9.400 9.960 9.400 9.462 11,564 +0.07(+0.75%)
Aug 15, 2022 10.00 10.00 9.100 9.392 5,203 +0.03(+0.34%)
Aug 12, 2022 9.218 9.600 9.008 9.360 4,851 +0.14(+1.52%)
Aug 11, 2022 8.800 9.384 8.800 9.220 5,298 +0.42(+4.77%)
Aug 10, 2022 9.200 9.436 8.800 8.800 6,191 -0.19(-2.07%)
Aug 09, 2022 9.382 9.382 8.726 8.986 7,705 +0.04(+0.42%)
Aug 08, 2022 8.420 8.998 8.400 8.948 14,308 +0.05(+0.54%)
Aug 05, 2022 8.600 9.000 8.204 8.900 35,170 -1.60(-15.24%)
Aug 04, 2022 9.270 11.00 9.204 10.50 41,096 +1.18(+12.69%)
Aug 03, 2022 10.20 10.15 8.820 9.318 21,358 -0.01(-0.13%)
Aug 02, 2022 8.982 9.550 8.640 9.330 13,481 +0.53(+6.00%)
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.