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 )

110.66 +0.37 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 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%)
Dec 01, 2010 4.100 4.130 4.080 4.090 90,300 -0.06(-1.45%)
Nov 30, 2010 4.100 4.300 4.030 4.150 61,845 +0.09(+2.22%)
Nov 29, 2010 4.110 4.210 4.020 4.060 17,566 -0.08(-1.93%)
Nov 26, 2010 4.120 4.170 4.120 4.140 8,200 +0.02(+0.49%)
Nov 24, 2010 4.060 4.120 4.120 4.120 2,050 +0.01(+0.24%)
Nov 23, 2010 4.150 4.150 4.100 4.110 11,360 -0.04(-0.96%)
Nov 22, 2010 4.260 4.260 4.150 4.150 6,610 -0.08(-1.89%)
Nov 19, 2010 4.170 4.250 4.150 4.230 14,760 +0.02(+0.48%)
Nov 18, 2010 4.000 4.220 3.910 4.210 48,477 +0.16(+3.90%)
Nov 17, 2010 4.021 4.052 4.000 4.052 2,600 -0.04(-0.93%)
Nov 16, 2010 3.920 4.100 3.820 4.090 34,786 +0.15(+3.81%)
Nov 15, 2010 3.860 4.160 3.860 3.940 9,540 +0.05(+1.29%)
Nov 12, 2010 3.880 3.980 3.800 3.890 18,410 +0.04(+1.04%)
Nov 11, 2010 3.880 4.000 3.800 3.850 23,076 -0.04(-1.03%)
Nov 10, 2010 4.000 4.000 3.750 3.890 32,891 -0.10(-2.51%)
Nov 09, 2010 4.130 4.240 3.980 3.990 34,530 -0.05(-1.24%)
Nov 08, 2010 3.980 4.240 3.980 4.040 54,425 +0.04(+1.00%)
Nov 05, 2010 3.660 4.090 3.660 4.000 137,818 +0.60(+17.65%)
Nov 04, 2010 3.290 3.400 3.150 3.400 63,801 +0.25(+7.94%)
Nov 03, 2010 3.050 3.200 3.020 3.150 42,347 +0.09(+2.94%)
Nov 02, 2010 2.860 3.110 2.860 3.060 247,236 +0.18(+6.25%)
Nov 01, 2010 3.020 3.030 2.800 2.880 95,546 -0.16(-5.26%)
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%)
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.