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 +6.70 (+6.84%)
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 (%)
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%)
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%)
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.