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 )

111.81 +0.20 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Nov 30, 2011 3.760 3.800 3.580 3.800 11,435 +0.11(+2.98%)
Nov 29, 2011 3.610 3.830 3.570 3.690 14,641 +0.08(+2.22%)
Nov 28, 2011 3.780 3.810 3.600 3.610 9,660 -0.18(-4.65%)
Nov 25, 2011 3.960 3.960 3.570 3.786 4,060 -0.20(-5.11%)
Nov 23, 2011 3.830 3.990 3.570 3.990 16,749 +0.14(+3.64%)
Nov 22, 2011 3.850 3.990 3.820 3.850 7,030 -0.01(-0.26%)
Nov 21, 2011 3.900 3.990 3.820 3.860 3,378 -0.04(-1.03%)
Nov 18, 2011 3.950 4.000 3.830 3.900 10,501 -0.01(-0.26%)
Nov 17, 2011 4.000 4.000 3.910 3.910 3,000 -0.09(-2.25%)
Nov 16, 2011 4.000 4.000 3.930 4.000 4,800 +0.02(+0.50%)
Nov 15, 2011 3.990 4.000 3.944 3.980 4,206 +0.00(+0.13%)
Nov 14, 2011 3.990 4.000 3.975 3.975 11,812 +0.00(+0.13%)
Nov 11, 2011 3.980 4.000 3.895 3.970 10,775 +0.00(+0.00%)
Nov 10, 2011 3.920 3.990 3.800 3.970 37,427 +0.11(+2.85%)
Nov 09, 2011 3.850 3.972 3.850 3.860 12,360 -0.05(-1.28%)
Nov 08, 2011 3.810 4.000 3.810 3.910 6,066 +0.08(+2.09%)
Nov 07, 2011 4.050 4.060 3.830 3.830 9,604 -0.17(-4.25%)
Nov 04, 2011 3.890 4.000 3.751 4.000 21,481 +0.12(+3.09%)
Nov 03, 2011 3.930 3.930 3.860 3.880 18,278 -0.02(-0.51%)
Nov 02, 2011 3.880 3.910 3.880 3.900 1,400 +0.02(+0.52%)
Nov 01, 2011 3.840 3.900 3.810 3.880 5,026 +0.03(+0.78%)
Oct 31, 2011 3.870 3.900 3.840 3.850 6,729 -0.05(-1.28%)
Oct 28, 2011 3.850 3.900 3.850 3.900 9,388 +0.04(+1.04%)
Oct 27, 2011 3.900 4.000 3.860 3.860 30,086 +0.02(+0.52%)
Oct 26, 2011 3.850 3.850 3.725 3.840 5,167 +0.10(+2.67%)
Oct 25, 2011 3.750 3.750 3.700 3.740 6,011 -0.01(-0.27%)
Oct 24, 2011 3.940 3.940 3.630 3.750 31,892 -0.10(-2.65%)
Oct 21, 2011 3.870 3.989 3.750 3.852 16,042 -0.01(-0.21%)
Oct 20, 2011 3.900 3.925 3.860 3.860 4,548 -0.07(-1.78%)
Oct 19, 2011 3.870 3.979 3.850 3.930 35,570 +0.15(+3.97%)
Oct 18, 2011 3.900 3.900 3.760 3.780 12,942 -0.09(-2.42%)
Oct 17, 2011 3.980 4.000 3.873 3.873 26,971 -0.07(-1.69%)
Oct 14, 2011 4.030 4.060 3.870 3.940 12,225 -0.07(-1.75%)
Oct 13, 2011 4.040 4.040 3.890 4.010 10,234 +0.06(+1.52%)
Oct 12, 2011 3.950 4.040 3.850 3.950 25,001 +0.09(+2.33%)
Oct 11, 2011 3.800 3.964 3.761 3.860 5,016 +0.02(+0.52%)
Oct 10, 2011 3.990 4.000 3.770 3.840 12,200 -0.14(-3.52%)
Oct 07, 2011 3.990 4.000 3.950 3.980 13,366 +0.11(+2.84%)
Oct 06, 2011 4.120 4.120 3.800 3.870 8,748 -0.21(-5.15%)
Oct 05, 2011 3.250 4.080 3.250 4.080 20,099 +0.74(+22.16%)
Oct 04, 2011 3.690 3.744 3.340 3.340 16,773 -0.46(-12.11%)
Oct 03, 2011 4.110 4.150 3.690 3.800 16,276 -0.25(-6.17%)
Sep 30, 2011 4.090 4.090 3.970 4.050 1,250 -0.05(-1.22%)
Sep 29, 2011 4.020 4.100 3.962 4.100 31,869 +0.08(+1.99%)
Sep 28, 2011 4.100 4.100 4.010 4.020 4,568 -0.06(-1.47%)
Sep 27, 2011 4.060 4.240 4.050 4.080 5,360 +0.01(+0.25%)
Sep 26, 2011 4.020 4.100 4.020 4.070 6,800 -0.03(-0.71%)
Sep 23, 2011 3.990 4.099 3.960 4.099 5,960 +0.05(+1.21%)
Sep 22, 2011 4.010 4.080 3.960 4.050 25,948 -0.11(-2.64%)
Sep 21, 2011 4.300 4.300 4.160 4.160 14,610 -0.13(-3.03%)
Sep 20, 2011 4.550 4.630 4.170 4.290 33,944 -0.23(-5.09%)
Sep 19, 2011 4.600 4.690 4.510 4.520 18,904 -0.13(-2.80%)
Sep 16, 2011 4.760 4.770 4.610 4.650 14,144 -0.11(-2.31%)
Sep 15, 2011 4.860 4.990 4.750 4.760 7,941 +0.00(+0.00%)
Sep 14, 2011 5.000 5.000 4.700 4.760 4,465 -0.24(-4.80%)
Sep 13, 2011 4.910 5.000 4.700 5.000 8,650 +0.05(+1.01%)
Sep 12, 2011 4.950 5.000 4.700 4.950 6,138 +0.05(+1.02%)
Sep 09, 2011 4.750 4.900 4.610 4.900 4,500 +0.04(+0.82%)
Sep 08, 2011 4.790 4.860 4.500 4.860 19,735 +0.07(+1.46%)
Sep 07, 2011 5.000 5.080 4.790 4.790 16,165 -0.21(-4.20%)
Sep 06, 2011 5.000 5.040 4.920 5.000 6,781 +0.05(+1.01%)
Sep 02, 2011 4.950 5.000 4.940 4.950 13,374 -0.04(-0.80%)
Sep 01, 2011 5.000 5.190 4.870 4.990 25,658 -0.02(-0.40%)
Aug 31, 2011 4.850 5.010 4.600 5.010 65,643 +0.19(+3.94%)
Aug 30, 2011 4.740 4.820 4.620 4.820 23,963 +0.16(+3.43%)
Aug 29, 2011 4.840 4.840 4.570 4.660 14,883 -0.09(-1.89%)
Aug 26, 2011 4.700 4.820 4.700 4.750 5,824 +0.01(+0.21%)
Aug 25, 2011 4.710 4.770 4.550 4.740 6,616 -0.01(-0.21%)
Aug 24, 2011 4.680 4.819 4.680 4.750 2,100 +0.02(+0.42%)
Aug 23, 2011 4.750 4.750 4.650 4.730 3,011 -0.02(-0.42%)
Aug 22, 2011 4.670 4.750 4.550 4.750 21,150 +0.25(+5.56%)
Aug 19, 2011 4.630 4.840 4.500 4.500 18,296 -0.13(-2.81%)
Aug 18, 2011 4.650 4.730 4.550 4.630 22,589 -0.08(-1.70%)
Aug 17, 2011 4.850 4.850 4.700 4.710 10,071 -0.04(-0.84%)
Aug 16, 2011 4.830 4.830 4.705 4.750 12,230 +0.00(+0.00%)
Aug 15, 2011 4.640 4.920 4.550 4.750 44,906 +0.05(+1.06%)
Aug 12, 2011 4.660 4.920 4.650 4.700 11,187 +0.15(+3.30%)
Aug 11, 2011 4.320 4.630 4.311 4.550 12,009 +0.15(+3.41%)
Aug 10, 2011 4.190 4.770 4.140 4.400 20,748 +0.20(+4.76%)
Aug 09, 2011 4.300 4.590 4.100 4.200 37,288 +0.10(+2.44%)
Aug 08, 2011 4.040 4.300 3.760 4.100 61,376 -0.40(-8.89%)
Aug 05, 2011 5.000 5.000 4.460 4.500 103,880 -0.50(-10.00%)
Aug 04, 2011 5.440 5.732 4.940 5.000 47,232 -0.44(-8.09%)
Aug 03, 2011 5.550 5.582 5.310 5.440 25,994 -0.08(-1.45%)
Aug 02, 2011 5.570 5.780 5.520 5.520 15,170 -0.04(-0.72%)
Aug 01, 2011 6.130 6.380 5.550 5.560 72,432 -0.27(-4.63%)
Jul 29, 2011 5.790 5.930 5.670 5.830 23,727 +0.04(+0.69%)
Jul 28, 2011 5.870 5.990 5.621 5.790 36,864 -0.01(-0.17%)
Jul 27, 2011 5.900 6.070 5.690 5.800 56,634 -0.12(-2.03%)
Jul 26, 2011 6.130 6.200 5.898 5.920 53,533 -0.16(-2.63%)
Jul 25, 2011 6.090 6.164 6.010 6.080 27,211 +0.03(+0.50%)
Jul 22, 2011 6.100 6.100 6.026 6.050 6,740 -0.03(-0.49%)
Jul 21, 2011 6.150 6.150 6.010 6.080 23,039 -0.02(-0.33%)
Jul 20, 2011 6.180 6.200 6.070 6.100 15,772 -0.00(-0.07%)
Jul 19, 2011 6.000 6.170 5.990 6.104 27,620 +0.12(+2.07%)
Jul 18, 2011 6.100 6.130 5.920 5.980 28,895 +0.03(+0.50%)
Jul 15, 2011 6.190 6.190 5.890 5.950 35,211 -0.08(-1.33%)
Jul 14, 2011 6.050 6.190 6.000 6.030 44,179 -0.04(-0.66%)
Jul 13, 2011 6.100 6.170 6.010 6.070 80,486 +0.12(+2.02%)
Jul 12, 2011 6.040 6.100 5.950 5.950 45,368 -0.04(-0.67%)
Jul 11, 2011 6.150 6.189 5.920 5.990 67,387 -0.05(-0.83%)
Jul 08, 2011 6.000 6.050 5.910 6.040 28,649 +0.12(+2.03%)
Jul 07, 2011 6.000 6.120 5.910 5.920 77,172 +0.01(+0.17%)
Jul 06, 2011 5.630 5.990 5.630 5.910 18,455 +0.27(+4.79%)
Jul 05, 2011 5.890 5.890 5.560 5.640 27,710 +0.04(+0.71%)
Jul 01, 2011 5.450 5.680 5.450 5.600 13,777 +0.17(+3.13%)
Jun 30, 2011 5.390 5.560 5.390 5.430 13,878 +0.10(+1.88%)
Jun 29, 2011 5.400 5.400 5.300 5.330 9,153 +0.04(+0.76%)
Jun 28, 2011 5.250 5.439 5.250 5.290 27,502 +0.07(+1.34%)
Jun 27, 2011 5.260 5.320 5.090 5.220 18,608 +0.02(+0.38%)
Jun 24, 2011 5.200 5.263 5.091 5.200 18,766 +0.14(+2.77%)
Jun 23, 2011 5.380 5.390 4.953 5.060 55,468 -0.32(-5.95%)
Jun 22, 2011 5.410 5.530 5.300 5.380 45,906 +0.13(+2.48%)
Jun 21, 2011 5.110 5.410 4.990 5.250 53,973 +0.25(+5.00%)
Jun 20, 2011 5.020 5.600 4.860 5.000 47,834 -0.05(-0.99%)
Jun 17, 2011 5.540 5.640 4.980 5.050 48,076 -0.38(-7.00%)
Jun 16, 2011 5.580 5.780 5.300 5.430 56,740 -0.07(-1.27%)
Jun 15, 2011 5.600 5.700 5.400 5.500 34,466 -0.15(-2.65%)
Jun 14, 2011 5.700 5.900 5.550 5.650 25,160 -0.01(-0.18%)
Jun 13, 2011 5.600 5.730 5.500 5.660 22,431 +0.05(+0.89%)
Jun 10, 2011 5.620 5.690 5.500 5.610 12,518 -0.04(-0.71%)
Jun 09, 2011 5.520 5.790 5.520 5.650 7,000 +0.05(+0.89%)
Jun 08, 2011 5.530 5.600 5.530 5.600 1,300 -0.19(-3.28%)
Jun 07, 2011 5.620 5.910 5.511 5.790 27,232 +0.10(+1.76%)
Jun 06, 2011 5.750 5.760 5.610 5.690 9,902 -0.21(-3.56%)
Jun 03, 2011 5.630 6.000 5.550 5.900 35,075 +0.32(+5.73%)
May 24, 2011 5.660 5.850 5.560 5.580 26,498 -0.20(-3.46%)
May 23, 2011 5.850 5.910 5.610 5.780 45,869 -0.16(-2.69%)
May 20, 2011 6.100 6.100 5.930 5.940 10,300 -0.15(-2.46%)
May 19, 2011 5.990 6.090 5.960 6.090 69,371 +0.09(+1.50%)
May 18, 2011 5.870 6.000 5.820 6.000 16,436 +0.12(+2.04%)
May 17, 2011 5.820 5.900 5.820 5.880 18,963 +0.02(+0.34%)
May 16, 2011 5.950 5.950 5.835 5.860 7,433 -0.09(-1.51%)
May 13, 2011 5.900 5.987 5.900 5.950 61,223 -0.05(-0.83%)
May 12, 2011 5.940 6.000 5.900 6.000 42,030 -0.01(-0.17%)
May 11, 2011 5.930 6.030 5.880 6.010 85,764 -0.00(-0.03%)
May 10, 2011 5.900 6.020 5.850 6.012 23,662 +0.08(+1.40%)
May 09, 2011 5.660 5.960 5.470 5.929 38,827 +0.27(+4.75%)
May 06, 2011 5.500 5.700 5.500 5.660 42,279 -0.07(-1.22%)
May 05, 2011 5.880 5.880 5.520 5.730 32,488 -0.11(-1.88%)
May 04, 2011 5.860 5.890 5.800 5.840 2,650 -0.02(-0.34%)
May 03, 2011 5.870 6.050 5.770 5.860 20,548 -0.11(-1.84%)
May 02, 2011 5.990 6.160 5.830 5.970 41,812 -0.02(-0.33%)
Apr 29, 2011 6.016 6.016 5.900 5.990 23,566 +0.03(+0.50%)
Apr 28, 2011 5.920 6.130 5.880 5.960 33,825 +0.08(+1.36%)
Apr 27, 2011 5.610 6.030 5.500 5.880 58,056 -0.06(-1.01%)
Apr 26, 2011 6.020 6.050 5.840 5.940 45,038 +0.04(+0.68%)
Apr 25, 2011 6.090 6.110 5.680 5.900 35,240 -0.03(-0.51%)
Apr 21, 2011 6.010 6.215 5.750 5.930 49,745 -0.02(-0.34%)
Apr 20, 2011 5.600 5.950 5.460 5.950 64,864 +0.49(+8.97%)
Apr 19, 2011 5.450 5.650 5.350 5.460 34,594 +0.03(+0.55%)
Apr 18, 2011 5.500 5.500 5.271 5.430 50,348 -0.07(-1.27%)
Apr 15, 2011 5.560 5.600 5.290 5.500 15,787 -0.01(-0.18%)
Apr 14, 2011 5.700 5.730 5.450 5.510 48,619 -0.13(-2.30%)
Apr 13, 2011 5.340 5.680 5.230 5.640 81,019 +0.31(+5.82%)
Apr 12, 2011 5.090 5.350 5.050 5.330 33,734 +0.23(+4.51%)
Apr 11, 2011 5.020 5.120 4.990 5.100 88,197 +0.12(+2.41%)
Apr 08, 2011 5.160 5.210 4.970 4.980 25,375 -0.22(-4.23%)
Apr 07, 2011 5.230 5.270 5.150 5.200 23,765 +0.02(+0.40%)
Apr 06, 2011 5.180 5.250 5.140 5.179 32,928 +0.04(+0.77%)
Apr 05, 2011 5.170 5.200 5.120 5.140 15,965 -0.03(-0.58%)
Apr 04, 2011 5.000 5.250 4.990 5.170 58,554 +0.17(+3.40%)
Apr 01, 2011 5.050 5.060 4.990 5.000 11,150 -0.01(-0.20%)
Mar 31, 2011 5.000 5.100 4.989 5.010 9,146 +0.01(+0.20%)
Mar 30, 2011 4.980 5.040 4.958 5.000 9,425 +0.03(+0.60%)
Mar 29, 2011 5.060 5.060 4.900 4.970 9,196 -0.13(-2.55%)
Mar 28, 2011 4.960 5.100 4.920 5.100 6,618 +0.14(+2.82%)
Mar 25, 2011 5.010 5.050 4.900 4.960 18,917 -0.07(-1.39%)
Mar 24, 2011 5.000 5.030 4.890 5.030 21,849 +0.09(+1.82%)
Mar 23, 2011 4.930 4.950 4.900 4.940 7,200 +0.04(+0.82%)
Mar 22, 2011 5.200 5.200 4.880 4.900 19,778 -0.33(-6.31%)
Mar 21, 2011 5.030 5.230 4.960 5.230 17,076 +0.23(+4.60%)
Mar 18, 2011 4.910 5.080 4.680 5.000 42,011 +0.27(+5.71%)
Mar 17, 2011 4.810 4.880 4.680 4.730 3,970 -0.02(-0.42%)
Mar 16, 2011 4.750 4.770 4.730 4.750 7,155 +0.06(+1.28%)
Mar 15, 2011 4.690 4.800 4.590 4.690 14,400 -0.06(-1.26%)
Mar 14, 2011 4.990 4.990 3.560 4.750 61,072 -0.12(-2.46%)
Mar 11, 2011 4.790 4.920 4.790 4.870 13,502 +0.09(+1.88%)
Mar 10, 2011 5.100 5.100 4.750 4.780 56,574 -0.32(-6.27%)
Mar 09, 2011 5.100 5.200 4.980 5.100 139,133 +0.07(+1.39%)
Mar 08, 2011 5.000 5.050 4.880 5.030 79,862 +0.03(+0.60%)
Mar 07, 2011 5.020 5.300 4.840 5.000 141,603 -0.02(-0.40%)
Mar 04, 2011 4.690 5.110 4.690 5.020 166,370 +0.33(+7.04%)
Mar 03, 2011 4.576 4.700 4.400 4.690 28,738 +0.19(+4.22%)
Mar 02, 2011 4.460 4.579 4.460 4.500 1,900 +0.02(+0.45%)
Mar 01, 2011 4.500 4.570 4.470 4.480 13,287 -0.01(-0.22%)
Feb 28, 2011 4.490 4.508 4.400 4.490 17,390 +0.05(+1.13%)
Feb 25, 2011 4.370 4.500 4.370 4.440 21,133 +0.11(+2.54%)
Feb 24, 2011 4.450 4.450 4.320 4.330 15,266 -0.17(-3.78%)
Feb 23, 2011 4.150 4.500 4.000 4.500 87,914 +0.35(+8.43%)
Feb 22, 2011 4.440 4.454 4.100 4.150 48,677 -0.25(-5.68%)
Feb 18, 2011 4.600 4.600 4.400 4.400 41,477 -0.14(-3.08%)
Feb 17, 2011 4.740 4.750 4.400 4.540 34,409 -0.27(-5.61%)
Feb 16, 2011 4.830 4.830 4.810 4.810 2,423 +0.01(+0.21%)
Feb 15, 2011 4.830 4.860 4.710 4.800 3,490 +0.02(+0.42%)
Feb 14, 2011 4.880 4.950 4.750 4.780 11,520 -0.13(-2.65%)
Feb 11, 2011 4.780 4.950 4.710 4.910 24,512 +0.13(+2.72%)
Feb 10, 2011 4.650 4.780 4.580 4.780 13,811 +0.12(+2.58%)
Feb 09, 2011 4.570 4.680 4.570 4.660 14,982 +0.05(+1.08%)
Feb 08, 2011 4.460 4.690 4.450 4.610 25,300 +0.11(+2.44%)
Feb 07, 2011 4.390 4.520 4.390 4.500 11,306 +0.11(+2.51%)
Feb 04, 2011 4.460 4.460 4.260 4.390 16,340 -0.15(-3.30%)
Feb 03, 2011 4.460 4.580 4.440 4.540 4,995 -0.11(-2.37%)
Feb 02, 2011 4.590 4.650 4.460 4.650 13,338 +0.07(+1.53%)
Feb 01, 2011 4.560 4.660 4.560 4.580 21,667 -0.05(-1.08%)
Jan 31, 2011 4.660 4.750 4.446 4.630 24,842 +0.03(+0.65%)
Jan 28, 2011 4.760 4.760 4.580 4.600 24,510 -0.17(-3.56%)
Jan 27, 2011 4.700 4.770 4.585 4.770 34,569 +0.09(+1.92%)
Jan 26, 2011 4.660 4.730 4.550 4.680 7,632 +0.07(+1.52%)
Jan 25, 2011 4.440 4.610 4.400 4.610 33,268 +0.13(+2.90%)
Jan 24, 2011 4.489 4.620 4.400 4.480 16,942 +0.04(+0.90%)
Jan 21, 2011 4.360 4.480 4.340 4.440 46,800 +0.01(+0.23%)
Jan 20, 2011 4.430 4.480 4.310 4.430 9,727 -0.10(-2.21%)
Jan 19, 2011 4.730 4.730 4.447 4.530 34,656 -0.24(-5.03%)
Jan 18, 2011 4.710 4.800 4.520 4.770 12,450 +0.01(+0.21%)
Jan 14, 2011 4.740 4.760 4.510 4.760 55,612 +0.04(+0.85%)
Jan 13, 2011 4.730 4.760 4.700 4.720 17,732 +0.03(+0.64%)
Jan 12, 2011 4.710 4.830 4.630 4.690 36,279 +0.08(+1.74%)
Jan 11, 2011 4.830 4.830 4.539 4.610 21,372 -0.22(-4.55%)
Jan 10, 2011 4.970 5.030 4.791 4.830 44,722 -0.06(-1.23%)
Jan 07, 2011 4.810 4.890 4.760 4.890 47,658 +0.13(+2.73%)
Jan 06, 2011 4.750 4.860 4.700 4.760 54,325 +0.02(+0.42%)
Jan 05, 2011 4.680 4.780 4.600 4.740 77,270 +0.09(+1.94%)
Jan 04, 2011 4.250 4.800 4.220 4.650 69,068 +0.40(+9.41%)
Jan 03, 2011 4.190 4.250 4.161 4.250 6,362 +0.15(+3.66%)
Dec 31, 2010 4.150 4.165 4.080 4.100 30,562 -0.10(-2.38%)
Dec 30, 2010 4.080 4.200 4.080 4.200 25,023 +0.14(+3.45%)
Dec 29, 2010 4.220 4.220 4.060 4.060 52,569 -0.16(-3.79%)
Dec 28, 2010 4.150 4.220 4.060 4.220 40,032 +0.02(+0.48%)
Dec 27, 2010 4.180 4.240 4.050 4.200 23,129 +0.06(+1.45%)
Dec 23, 2010 4.090 4.190 4.050 4.140 53,771 +0.09(+2.22%)
Dec 22, 2010 4.170 4.170 4.000 4.050 30,507 -0.12(-2.88%)
Dec 21, 2010 4.150 4.280 4.050 4.170 32,171 -0.01(-0.24%)
Dec 20, 2010 4.410 4.430 4.100 4.180 20,658 -0.21(-4.78%)
Dec 17, 2010 4.580 4.600 4.320 4.390 22,499 -0.13(-2.88%)
Dec 16, 2010 4.220 4.630 4.220 4.520 113,394 +0.35(+8.39%)
Dec 15, 2010 4.070 4.300 4.070 4.170 31,279 +0.12(+2.96%)
Dec 14, 2010 4.050 4.170 4.000 4.050 30,682 +0.00(+0.00%)
Dec 13, 2010 3.850 4.090 3.850 4.050 19,722 +0.22(+5.63%)
Dec 10, 2010 3.770 3.874 3.720 3.834 16,750 -0.03(-0.67%)
Dec 09, 2010 3.990 3.990 3.800 3.860 49,502 -0.08(-2.03%)
Dec 08, 2010 4.000 4.040 3.911 3.940 11,978 -0.08(-1.99%)
Dec 07, 2010 4.200 4.200 3.950 4.020 11,424 -0.18(-4.29%)
Dec 06, 2010 3.940 4.240 3.820 4.200 31,662 +0.25(+6.33%)
Dec 03, 2010 4.136 4.136 3.910 3.950 15,074 -0.07(-1.74%)
Dec 02, 2010 4.090 4.090 4.020 4.020 5,225 -0.07(-1.71%)
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.