Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Addus Homecare Corp (NQ: ADUS )

104.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Oct 29, 2010 3.020 3.120 2.990 3.040 142,148 +0.01(+0.33%)
Oct 28, 2010 3.050 3.060 2.920 3.030 149,647 -0.01(-0.33%)
Oct 27, 2010 3.100 3.100 3.040 3.040 44,236 -0.21(-6.46%)
Oct 25, 2010 3.320 3.400 3.240 3.250 60,668 -0.04(-1.22%)
Oct 22, 2010 3.520 3.520 3.230 3.290 177,787 -0.25(-7.06%)
Oct 21, 2010 3.590 3.640 3.500 3.540 122,415 -0.08(-2.21%)
Oct 20, 2010 3.630 3.700 3.580 3.620 146,119 -0.06(-1.63%)
Oct 19, 2010 3.780 3.780 3.640 3.680 28,056 -0.10(-2.65%)
Oct 18, 2010 3.640 3.800 3.570 3.780 29,322 +0.13(+3.56%)
Oct 15, 2010 3.700 3.700 3.620 3.650 25,650 -0.10(-2.67%)
Oct 14, 2010 3.650 3.810 3.550 3.750 32,984 +0.08(+2.18%)
Oct 13, 2010 3.820 3.820 3.550 3.670 81,640 -0.12(-3.17%)
Oct 12, 2010 3.750 3.950 3.750 3.790 36,740 +0.04(+1.07%)
Oct 11, 2010 3.910 3.910 3.750 3.750 34,800 -0.13(-3.35%)
Oct 08, 2010 4.020 4.020 3.850 3.880 51,847 -0.14(-3.55%)
Oct 07, 2010 4.020 4.030 3.920 4.023 18,570 +0.06(+1.59%)
Oct 06, 2010 3.930 3.990 3.920 3.960 19,810 +0.11(+2.86%)
Oct 05, 2010 3.800 4.000 3.800 3.850 13,312 +0.04(+1.02%)
Oct 04, 2010 3.800 3.970 3.690 3.811 33,475 +0.01(+0.29%)
Oct 01, 2010 3.970 4.010 3.650 3.800 81,978 -0.17(-4.28%)
Sep 30, 2010 4.000 4.000 3.750 3.970 87,077 -0.01(-0.25%)
Sep 29, 2010 4.000 4.050 3.980 3.980 72,600 -0.02(-0.50%)
Sep 28, 2010 4.050 4.185 3.970 4.000 71,883 +0.01(+0.25%)
Sep 27, 2010 4.380 4.380 3.980 3.990 61,070 -0.38(-8.70%)
Sep 24, 2010 4.350 4.620 4.350 4.370 23,001 -0.08(-1.80%)
Sep 23, 2010 4.500 4.500 4.450 4.450 2,200 +0.01(+0.23%)
Sep 22, 2010 4.610 4.650 4.419 4.440 27,224 -0.22(-4.72%)
Sep 21, 2010 4.620 4.740 4.620 4.660 6,700 -0.03(-0.64%)
Sep 20, 2010 4.760 4.760 4.650 4.690 46,222 -0.11(-2.29%)
Sep 17, 2010 4.750 4.800 4.747 4.800 5,317 +0.00(+0.00%)
Sep 15, 2010 4.840 4.850 4.730 4.800 67,230 +0.06(+1.27%)
Sep 14, 2010 4.780 4.780 4.650 4.740 16,346 -0.01(-0.21%)
Sep 13, 2010 4.600 4.750 4.600 4.750 40,917 +0.15(+3.26%)
Sep 10, 2010 4.680 5.000 4.470 4.600 43,862 -0.08(-1.71%)
Sep 09, 2010 4.640 4.680 4.610 4.680 1,500 -0.07(-1.47%)
Sep 08, 2010 4.460 4.750 4.460 4.750 7,224 +0.08(+1.71%)
Sep 07, 2010 4.590 4.670 4.260 4.670 4,357 +0.07(+1.52%)
Sep 03, 2010 4.700 4.880 4.500 4.600 20,395 -0.10(-2.13%)
Sep 02, 2010 4.860 4.900 4.700 4.700 16,530 -0.35(-6.93%)
Sep 01, 2010 5.220 5.220 4.860 5.050 11,214 -0.17(-3.26%)
Aug 31, 2010 4.970 5.230 4.970 5.220 6,786 +0.21(+4.19%)
Aug 30, 2010 5.080 5.120 4.770 5.010 5,710 -0.12(-2.34%)
Aug 27, 2010 5.090 5.130 4.858 5.130 4,170 +0.38(+8.00%)
Aug 26, 2010 5.060 5.060 4.698 4.750 3,200 -0.30(-5.94%)
Aug 25, 2010 4.980 5.050 4.820 5.050 2,338 -0.04(-0.79%)
Aug 24, 2010 4.840 5.140 4.840 5.090 2,300 -0.01(-0.20%)
Aug 23, 2010 4.930 5.160 4.930 5.100 1,004 +0.16(+3.24%)
Aug 20, 2010 5.100 5.120 4.730 4.940 6,550 -0.28(-5.36%)
Aug 19, 2010 4.870 5.220 4.870 5.220 1,600 +0.15(+2.96%)
Aug 18, 2010 5.050 5.070 4.870 5.070 731 +0.06(+1.20%)
Aug 17, 2010 4.970 5.100 4.970 5.010 3,975 -0.02(-0.40%)
Aug 16, 2010 4.630 5.030 4.630 5.030 2,352 +0.39(+8.41%)
Aug 13, 2010 4.740 5.140 4.640 4.640 5,117 -0.07(-1.49%)
Aug 12, 2010 4.795 4.980 4.580 4.710 14,880 -0.05(-1.05%)
Aug 11, 2010 4.760 4.760 4.760 4.760 300 -0.24(-4.70%)
Aug 10, 2010 4.980 5.035 4.860 4.995 3,750 +0.01(+0.30%)
Aug 09, 2010 5.280 5.280 4.910 4.980 10,335 -0.29(-5.50%)
Aug 06, 2010 5.270 5.270 5.270 5.270 100 -0.07(-1.31%)
Aug 05, 2010 5.220 5.440 5.220 5.340 2,640 +0.04(+0.76%)
Aug 04, 2010 5.250 5.300 5.090 5.300 3,814 -0.07(-1.21%)
Aug 03, 2010 5.090 5.459 5.070 5.365 6,700 -0.08(-1.56%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.