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

Amedisys Inc (NQ: AMED )

91.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Aug 29, 2008 54.71 54.79 53.01 53.22 530,086 -1.20(-2.21%)
Aug 28, 2008 54.99 55.41 53.93 54.42 583,930 -0.56(-1.02%)
Aug 27, 2008 53.59 55.32 53.59 54.98 489,945 +1.30(+2.42%)
Aug 26, 2008 54.64 54.78 53.42 53.68 719,023 -1.14(-2.08%)
Aug 25, 2008 56.37 56.56 54.55 54.82 529,438 -1.78(-3.14%)
Aug 22, 2008 54.12 57.24 53.92 56.60 1,116,781 +2.88(+5.36%)
Aug 21, 2008 54.47 54.68 53.00 53.72 1,027,274 -1.01(-1.85%)
Aug 20, 2008 55.74 56.35 54.01 54.73 748,341 -0.77(-1.39%)
Aug 19, 2008 55.22 57.51 55.02 55.50 1,312,973 +0.28(+0.51%)
Aug 18, 2008 57.02 57.05 54.17 55.22 1,292,333 -1.81(-3.17%)
Aug 15, 2008 53.94 57.32 53.65 57.03 2,433,124 +3.46(+6.46%)
Aug 14, 2008 52.00 54.50 50.68 53.57 3,392,793 +1.25(+2.39%)
Aug 13, 2008 54.83 55.00 49.14 52.32 7,047,069 -1.95(-3.59%)
Aug 12, 2008 66.13 67.29 53.00 54.27 11,149,177 -11.80(-17.86%)
Aug 11, 2008 65.08 66.67 64.40 66.07 985,474 +1.63(+2.53%)
Aug 08, 2008 63.42 64.89 63.00 64.44 549,839 +0.59(+0.92%)
Aug 07, 2008 63.27 65.50 62.64 63.85 976,973 +0.68(+1.08%)
Aug 06, 2008 62.84 63.56 61.69 63.17 798,764 +0.35(+0.56%)
Aug 05, 2008 62.72 63.06 61.33 62.82 915,294 +0.37(+0.59%)
Aug 04, 2008 63.06 63.60 61.82 62.45 662,844 -0.44(-0.70%)
Aug 01, 2008 64.67 64.67 60.92 62.89 1,203,050 -1.23(-1.92%)
Jul 31, 2008 64.45 65.72 64.00 64.12 1,010,937 -0.93(-1.43%)
Jul 30, 2008 66.25 67.98 64.25 65.05 1,179,669 -0.48(-0.73%)
Jul 29, 2008 65.53 66.00 62.77 65.53 1,500,492 +4.62(+7.58%)
Jul 28, 2008 63.65 63.65 59.36 60.91 624,406 -0.72(-1.17%)
Jul 25, 2008 62.90 63.24 61.28 61.63 772,125 -0.73(-1.17%)
Jul 24, 2008 62.83 63.50 62.01 62.36 622,448 -0.43(-0.68%)
Jul 23, 2008 62.92 63.74 61.55 62.79 696,553 +0.21(+0.34%)
Jul 22, 2008 61.58 62.89 60.57 62.58 726,013 +0.72(+1.16%)
Jul 21, 2008 62.19 62.60 60.59 61.86 815,225 +0.10(+0.16%)
Jul 18, 2008 60.40 62.45 58.86 61.76 1,309,099 +1.82(+3.04%)
Jul 17, 2008 60.50 63.92 58.01 59.94 2,913,879 +4.20(+7.53%)
Jul 16, 2008 57.92 58.92 55.21 55.74 1,047,839 -1.62(-2.82%)
Jul 15, 2008 54.77 57.75 53.77 57.36 1,310,537 +1.70(+3.05%)
Jul 14, 2008 53.43 55.86 53.36 55.66 1,015,106 +2.15(+4.02%)
Jul 11, 2008 51.98 53.75 51.97 53.51 770,902 +0.35(+0.66%)
Jul 10, 2008 50.98 53.16 50.21 53.16 972,219 +2.01(+3.93%)
Jul 09, 2008 50.30 51.30 49.48 51.15 393,802 +0.91(+1.81%)
Jul 08, 2008 48.88 50.24 48.64 50.24 337,066 +1.34(+2.74%)
Jul 07, 2008 49.16 49.46 48.51 48.90 442,779 -0.13(-0.27%)
Jul 04, 2008 49.96 49.98 48.75 49.03 558,101 +0.00(+0.00%)
Jul 03, 2008 49.96 49.98 48.75 49.03 558,101 -1.01(-2.02%)
Jul 02, 2008 51.26 51.79 49.80 50.04 697,712 -0.32(-0.64%)
Jul 01, 2008 50.61 51.06 49.54 50.36 871,253 -0.06(-0.12%)
Jun 30, 2008 50.16 51.54 49.74 50.42 418,462 +0.19(+0.38%)
Jun 27, 2008 50.03 50.90 49.72 50.23 598,993 +0.12(+0.24%)
Jun 26, 2008 49.82 50.38 49.41 50.11 325,877 -0.10(-0.20%)
Jun 25, 2008 49.42 50.21 48.78 50.21 486,012 +0.61(+1.23%)
Jun 24, 2008 50.81 51.13 49.50 49.60 601,473 -1.67(-3.26%)
Jun 23, 2008 51.94 51.99 51.05 51.27 226,917 -0.19(-0.37%)
Jun 20, 2008 52.49 52.56 50.83 51.46 594,891 -1.33(-2.52%)
Jun 19, 2008 52.25 52.85 51.46 52.79 323,631 +0.54(+1.03%)
Jun 18, 2008 52.30 54.40 51.88 52.25 657,636 -0.28(-0.53%)
Jun 17, 2008 52.11 52.54 51.39 52.53 335,671 +0.43(+0.83%)
Jun 16, 2008 52.25 52.50 51.25 52.10 455,648 +0.88(+1.72%)
Jun 13, 2008 51.15 51.51 50.58 51.22 374,809 +0.41(+0.81%)
Jun 12, 2008 50.31 51.34 50.11 50.81 459,193 +0.73(+1.46%)
Jun 11, 2008 49.35 50.18 48.50 50.08 526,022 +0.40(+0.81%)
Jun 10, 2008 49.18 50.05 48.50 49.68 542,400 +0.51(+1.04%)
Jun 09, 2008 49.48 49.77 48.26 49.17 387,594 -0.47(-0.95%)
Jun 06, 2008 51.57 51.57 49.57 49.64 319,753 -2.39(-4.59%)
Jun 05, 2008 50.29 52.44 50.20 52.03 474,698 +1.93(+3.85%)
Jun 04, 2008 50.60 50.64 48.80 50.10 434,661 -0.79(-1.55%)
Jun 03, 2008 50.24 51.68 50.24 50.89 548,525 +0.59(+1.17%)
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.