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 )

71.66 -0.15 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
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.
 
 
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.