Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acadia Healthcr Company (NQ: ACHC )

73.59 +0.21 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 18.80 18.93 17.97 18.35 1,647,743 -0.09(-0.49%)
Mar 30, 2020 18.60 18.60 17.25 18.44 1,139,333 +0.41(+2.27%)
Mar 27, 2020 17.30 18.60 16.88 18.03 2,089,900 -0.03(-0.17%)
Mar 26, 2020 14.03 18.28 14.01 18.06 1,932,511 +4.27(+30.96%)
Mar 25, 2020 12.65 14.81 11.90 13.79 2,949,453 +1.24(+9.88%)
Mar 24, 2020 12.41 12.97 11.88 12.55 2,023,811 +0.77(+6.54%)
Mar 23, 2020 12.76 12.96 11.70 11.78 1,216,036 -0.81(-6.43%)
Mar 20, 2020 14.86 16.21 12.48 12.59 2,975,700 -2.09(-14.24%)
Mar 19, 2020 11.82 14.99 11.22 14.68 1,739,766 +2.84(+23.99%)
Mar 18, 2020 13.41 13.56 11.09 11.84 1,679,825 -2.36(-16.62%)
Mar 17, 2020 17.47 17.73 13.72 14.20 2,349,360 -2.98(-17.35%)
Mar 16, 2020 18.34 19.79 17.03 17.18 1,827,923 -4.64(-21.26%)
Mar 13, 2020 20.79 21.90 18.60 21.82 1,474,300 +2.24(+11.44%)
Mar 12, 2020 21.85 21.87 19.03 19.58 1,871,837 -3.82(-16.32%)
Mar 11, 2020 25.60 26.14 23.22 23.40 1,494,139 -2.86(-10.89%)
Mar 10, 2020 27.50 28.05 25.28 26.26 735,979 -0.52(-1.94%)
Mar 09, 2020 27.46 28.17 26.55 26.78 1,148,267 -2.70(-9.16%)
Mar 06, 2020 29.59 30.47 28.53 29.48 774,200 -1.15(-3.75%)
Mar 05, 2020 30.32 31.42 30.03 30.63 803,895 -0.35(-1.13%)
Mar 04, 2020 30.09 31.43 29.93 30.98 834,147 +1.60(+5.45%)
Mar 03, 2020 30.03 31.28 29.34 29.38 733,332 -0.55(-1.82%)
Mar 02, 2020 29.81 30.08 29.05 29.93 1,204,372 +0.32(+1.10%)
Feb 28, 2020 30.55 32.58 28.13 29.60 1,673,300 -1.83(-5.82%)
Feb 27, 2020 30.93 32.20 30.26 31.43 1,182,989 -0.04(-0.13%)
Feb 26, 2020 32.62 32.76 31.27 31.47 675,152 -0.88(-2.72%)
Feb 25, 2020 33.79 34.24 32.31 32.35 687,498 -1.37(-4.06%)
Feb 24, 2020 34.05 34.09 33.45 33.72 1,065,268 -1.28(-3.66%)
Feb 21, 2020 34.85 35.14 34.59 35.00 521,200 -0.04(-0.11%)
Feb 20, 2020 34.70 35.30 34.47 35.04 543,714 +0.25(+0.72%)
Feb 19, 2020 34.12 34.89 34.03 34.79 433,994 +0.72(+2.11%)
Feb 18, 2020 33.76 34.20 33.45 34.07 1,179,870 +0.52(+1.55%)
Feb 14, 2020 33.76 33.80 33.45 33.55 308,500 -0.22(-0.65%)
Feb 13, 2020 33.58 33.99 33.45 33.77 533,153 +0.21(+0.63%)
Feb 12, 2020 33.85 34.16 33.48 33.56 394,515 -0.11(-0.33%)
Feb 11, 2020 33.41 33.82 33.40 33.67 454,947 +0.38(+1.14%)
Feb 10, 2020 32.95 33.38 32.91 33.29 752,556 +0.26(+0.79%)
Feb 07, 2020 33.52 33.52 32.86 33.03 521,700 -0.55(-1.64%)
Feb 06, 2020 33.85 33.93 33.46 33.58 906,294 -0.44(-1.29%)
Feb 05, 2020 33.72 34.58 33.60 34.02 780,942 +0.62(+1.86%)
Feb 04, 2020 32.81 33.84 32.75 33.40 689,866 +0.87(+2.67%)
Feb 03, 2020 32.41 32.84 32.28 32.53 626,743 +0.40(+1.24%)
Jan 31, 2020 32.48 32.55 32.01 32.13 880,400 -0.50(-1.53%)
Jan 30, 2020 32.18 32.65 32.12 32.63 527,105 +0.22(+0.68%)
Jan 29, 2020 32.44 32.80 32.20 32.41 541,370 -0.08(-0.25%)
Jan 28, 2020 32.40 33.00 32.37 32.49 317,013 +0.19(+0.59%)
Jan 27, 2020 32.03 32.63 32.03 32.30 430,885 -0.15(-0.46%)
Jan 24, 2020 32.69 32.69 32.08 32.45 455,800 -0.30(-0.92%)
Jan 23, 2020 32.56 32.81 32.20 32.75 444,934 +0.03(+0.09%)
Jan 22, 2020 32.35 32.87 32.30 32.72 776,506 +0.42(+1.30%)
Jan 21, 2020 33.32 33.37 32.22 32.30 699,055 -1.18(-3.52%)
Jan 17, 2020 33.76 33.77 33.38 33.48 278,600 -0.27(-0.80%)
Jan 16, 2020 33.75 33.81 33.43 33.75 577,753 +0.27(+0.81%)
Jan 15, 2020 33.44 33.90 33.39 33.48 438,784 -0.04(-0.12%)
Jan 14, 2020 33.25 33.74 33.20 33.52 632,935 +0.22(+0.66%)
Jan 13, 2020 33.14 33.33 33.00 33.30 276,051 +0.04(+0.12%)
Jan 10, 2020 33.35 33.45 32.98 33.26 272,200 -0.15(-0.45%)
Jan 09, 2020 33.48 33.62 33.15 33.41 376,237 -0.05(-0.15%)
Jan 08, 2020 33.58 33.92 33.18 33.46 583,004 -0.19(-0.55%)
Jan 07, 2020 33.63 33.78 33.19 33.65 336,570 -0.06(-0.19%)
Jan 06, 2020 33.01 33.86 33.01 33.71 573,999 +0.62(+1.87%)
Jan 03, 2020 32.80 33.28 32.56 33.09 458,100 -0.06(-0.18%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.