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 )

93.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Apr 30, 2013 11.94 12.02 11.57 11.84 0 -0.08(-0.67%)
Apr 29, 2013 12.31 12.44 11.82 11.92 78,191 -0.41(-3.33%)
Apr 26, 2013 12.43 12.57 12.09 12.33 61,608 -0.08(-0.64%)
Apr 25, 2013 12.75 12.76 12.39 12.41 70,061 -0.25(-1.97%)
Apr 24, 2013 12.65 12.80 12.45 12.66 0 +0.04(+0.32%)
Apr 23, 2013 12.38 12.79 12.20 12.62 70,782 +0.29(+2.35%)
Apr 22, 2013 11.84 12.47 11.17 12.33 189,648 +0.45(+3.79%)
Apr 19, 2013 12.29 12.29 11.76 11.88 61,142 -0.36(-2.94%)
Apr 18, 2013 12.30 12.34 11.71 12.24 61,638 -0.01(-0.08%)
Apr 17, 2013 12.61 12.61 11.75 12.25 74,035 -0.39(-3.09%)
Apr 16, 2013 12.07 12.72 12.06 12.64 90,627 +0.60(+4.98%)
Apr 15, 2013 12.70 12.70 11.35 12.04 256,303 -0.71(-5.57%)
Apr 12, 2013 12.67 12.83 12.57 12.75 56,829 +0.00(+0.00%)
Apr 11, 2013 12.58 12.80 12.56 12.75 176,656 +0.06(+0.47%)
Apr 10, 2013 12.70 12.76 12.27 12.69 168,636 -0.01(-0.08%)
Apr 09, 2013 12.79 12.99 12.10 12.70 111,099 -0.09(-0.70%)
Apr 08, 2013 13.30 13.71 11.96 12.79 211,128 -0.30(-2.29%)
Apr 05, 2013 12.82 13.92 12.28 13.09 228,450 +0.12(+0.93%)
Apr 04, 2013 12.26 13.14 11.31 12.97 393,265 -0.19(-1.44%)
Apr 03, 2013 14.50 14.60 12.48 13.16 347,434 -1.22(-8.48%)
Apr 02, 2013 13.82 14.41 13.64 14.38 610,244 +0.89(+6.60%)
Apr 01, 2013 13.26 14.24 13.20 13.49 319,030 +0.30(+2.27%)
Mar 28, 2013 12.94 14.07 12.75 13.19 266,202 +0.50(+3.94%)
Mar 27, 2013 12.09 12.93 11.90 12.69 116,125 +0.70(+5.84%)
Mar 26, 2013 11.66 12.11 11.40 11.99 202,434 +0.33(+2.83%)
Mar 25, 2013 11.56 11.71 11.49 11.66 78,454 +0.10(+0.87%)
Mar 22, 2013 11.61 11.70 11.20 11.56 47,005 +0.05(+0.43%)
Mar 21, 2013 11.36 11.75 11.29 11.51 86,403 +0.04(+0.35%)
Mar 20, 2013 11.57 11.76 10.87 11.47 150,382 -0.06(-0.52%)
Mar 19, 2013 11.58 11.99 11.25 11.53 115,675 -0.05(-0.43%)
Mar 18, 2013 10.55 11.85 10.55 11.58 215,020 +0.95(+8.94%)
Mar 15, 2013 10.47 10.78 10.29 10.63 74,826 +0.41(+4.01%)
Mar 14, 2013 9.750 10.46 9.630 10.22 150,216 +0.73(+7.69%)
Mar 13, 2013 9.130 9.750 9.060 9.490 128,730 +0.46(+5.09%)
Mar 12, 2013 8.860 9.050 8.800 9.030 58,338 +0.12(+1.35%)
Mar 11, 2013 8.980 9.113 8.860 8.910 41,987 -0.08(-0.89%)
Mar 08, 2013 8.870 9.060 8.819 8.990 32,740 +0.23(+2.63%)
Mar 07, 2013 8.820 9.030 8.680 8.760 23,915 -0.07(-0.79%)
Mar 06, 2013 8.500 8.870 8.500 8.830 23,898 +0.35(+4.13%)
Mar 05, 2013 8.360 8.480 8.110 8.480 87,610 +0.09(+1.07%)
Mar 04, 2013 8.500 8.550 8.240 8.390 65,444 -0.17(-1.99%)
Mar 01, 2013 8.700 8.766 8.500 8.560 26,643 -0.25(-2.84%)
Feb 28, 2013 9.090 9.250 8.690 8.810 33,560 +0.14(+1.61%)
Feb 27, 2013 8.710 8.920 8.510 8.670 33,489 -0.04(-0.46%)
Feb 26, 2013 8.350 8.920 8.080 8.710 49,569 -0.66(-7.04%)
Feb 22, 2013 8.720 9.500 8.720 9.370 50,467 +0.07(+0.75%)
Feb 21, 2013 9.150 9.430 8.810 9.300 94,807 +0.01(+0.11%)
Feb 20, 2013 9.900 9.990 9.250 9.290 118,782 -0.59(-5.97%)
Feb 19, 2013 9.750 10.00 9.640 9.880 219,414 +0.24(+2.48%)
Feb 15, 2013 9.520 9.900 9.520 9.641 142,231 +0.24(+2.56%)
Feb 14, 2013 9.190 9.610 8.950 9.400 170,919 +0.17(+1.84%)
Feb 13, 2013 8.580 9.310 8.580 9.230 71,595 +0.65(+7.58%)
Feb 12, 2013 8.590 8.600 8.500 8.580 37,517 +0.02(+0.23%)
Feb 11, 2013 8.510 8.760 8.110 8.560 99,844 +0.20(+2.39%)
Feb 08, 2013 7.800 8.450 7.785 8.360 96,522 +0.40(+5.03%)
Feb 07, 2013 7.750 8.050 7.120 7.960 299,407 +0.03(+0.38%)
Feb 06, 2013 7.970 7.970 7.700 7.930 80,496 -0.06(-0.75%)
Feb 04, 2013 8.060 8.230 7.790 7.990 107,434 -0.07(-0.87%)
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.