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 )

91.79 +0.63 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2003 6.216 6.328 6.216 6.266 46,133 +0.08(+1.27%)
Oct 30, 2003 6.328 6.300 6.188 6.188 34,533 -0.14(-2.22%)
Oct 29, 2003 6.356 6.435 6.204 6.328 44,241 -0.07(-1.14%)
Oct 28, 2003 6.272 6.435 6.272 6.401 122,666 +0.03(+0.45%)
Oct 27, 2003 6.216 6.446 6.216 6.373 106,000 +0.16(+2.62%)
Oct 24, 2003 5.771 6.216 5.771 6.210 18,800 +0.33(+5.65%)
Oct 23, 2003 6.176 6.176 5.597 5.878 53,333 -0.39(-6.28%)
Oct 22, 2003 6.424 6.424 6.188 6.272 47,066 -0.14(-2.19%)
Oct 21, 2003 6.244 6.441 6.244 6.412 153,466 +0.18(+2.89%)
Oct 20, 2003 6.069 6.491 6.047 6.232 144,666 +0.19(+3.17%)
Oct 17, 2003 5.906 6.047 5.906 6.041 41,466 +0.06(+1.03%)
Oct 16, 2003 5.957 5.979 5.906 5.979 48,133 +0.02(+0.38%)
Oct 15, 2003 5.822 6.018 5.822 5.957 46,933 +0.06(+0.95%)
Oct 14, 2003 5.872 5.974 5.732 5.901 93,040 +0.03(+0.58%)
Oct 13, 2003 5.822 5.894 5.749 5.866 44,533 +0.13(+2.35%)
Oct 10, 2003 5.766 5.794 5.659 5.732 17,733 -0.15(-2.49%)
Oct 09, 2003 5.597 5.878 5.597 5.878 44,400 +0.37(+6.63%)
Oct 08, 2003 5.484 5.591 5.484 5.513 1,200 -0.03(-0.51%)
Oct 07, 2003 5.541 5.563 5.513 5.541 31,066 -0.03(-0.51%)
Oct 06, 2003 5.794 5.794 5.541 5.569 40,133 +0.01(+0.20%)
Oct 03, 2003 6.041 6.154 5.513 5.558 92,088 -0.04(-0.70%)
Oct 02, 2003 5.400 5.816 5.237 5.597 47,558 +0.17(+3.22%)
Oct 01, 2003 5.147 5.423 5.147 5.423 94,266 +0.23(+4.34%)
Sep 30, 2003 5.152 5.203 5.119 5.197 47,466 +0.04(+0.86%)
Sep 29, 2003 5.175 5.209 5.147 5.152 17,466 +0.02(+0.44%)
Sep 26, 2003 5.175 5.175 5.130 5.130 44,666 -0.03(-0.56%)
Sep 25, 2003 5.006 5.271 5.006 5.159 19,866 +0.10(+1.90%)
Sep 24, 2003 5.242 5.225 5.119 5.062 16,933 -0.18(-3.43%)
Sep 23, 2003 5.169 5.271 5.096 5.242 29,866 +0.03(+0.55%)
Sep 22, 2003 5.062 5.214 4.838 5.214 21,506 +0.14(+2.76%)
Sep 19, 2003 4.989 5.074 4.989 5.074 14,800 +0.08(+1.69%)
Sep 18, 2003 4.967 4.989 4.854 4.989 49,800 +0.02(+0.46%)
Sep 17, 2003 4.978 5.006 4.556 4.966 51,066 +0.01(+0.22%)
Sep 16, 2003 5.029 5.029 4.956 4.956 21,733 -0.07(-1.33%)
Sep 15, 2003 4.866 5.023 4.866 5.023 22,933 +0.16(+3.23%)
Sep 12, 2003 4.860 4.911 4.719 4.866 35,733 +0.14(+2.96%)
Sep 11, 2003 4.680 4.899 4.641 4.726 52,533 +0.05(+1.09%)
Sep 10, 2003 4.472 4.674 4.466 4.674 86,533 +0.20(+4.53%)
Sep 09, 2003 4.472 4.551 4.472 4.472 30,133 -0.04(-1.00%)
Sep 08, 2003 4.534 4.534 4.500 4.517 12,666 -0.12(-2.54%)
Sep 05, 2003 4.472 4.634 4.472 4.634 17,733 +0.16(+3.64%)
Sep 04, 2003 4.556 4.584 4.472 4.472 15,466 -0.08(-1.73%)
Sep 03, 2003 4.529 4.562 4.416 4.551 26,400 +0.03(+0.75%)
Sep 02, 2003 4.500 4.545 4.478 4.517 6,133 -0.01(-0.12%)
Aug 29, 2003 4.472 4.551 4.472 4.522 11,733 +0.02(+0.50%)
Aug 28, 2003 4.489 4.612 4.320 4.500 33,466 -0.03(-0.62%)
Aug 27, 2003 4.567 4.567 4.495 4.528 28,133 -0.08(-1.83%)
Aug 26, 2003 4.612 4.663 4.585 4.612 195,733 +0.00(+0.00%)
Aug 25, 2003 4.663 4.663 4.612 4.612 74,666 +0.00(+0.00%)
Aug 22, 2003 4.669 4.669 4.612 4.612 32,800 +0.00(+0.00%)
Aug 21, 2003 4.612 4.669 4.612 4.612 17,333 +0.00(+0.00%)
Aug 20, 2003 4.612 4.632 4.584 4.612 67,333 -0.05(-1.09%)
Aug 19, 2003 4.556 4.697 4.556 4.663 45,200 -0.03(-0.60%)
Aug 18, 2003 4.641 4.691 4.545 4.691 37,200 +0.11(+2.33%)
Aug 15, 2003 4.545 4.584 4.545 4.584 20,533 +0.03(+0.62%)
Aug 14, 2003 4.567 4.641 4.539 4.556 100,666 +0.00(+0.00%)
Aug 13, 2003 4.579 4.669 4.500 4.556 142,533 +0.00(+0.00%)
Aug 12, 2003 4.303 4.612 4.298 4.556 358,666 +0.38(+9.16%)
Aug 11, 2003 4.101 4.207 3.999 4.174 104,400 +0.13(+3.20%)
Aug 08, 2003 4.022 4.101 3.966 4.044 61,066 -0.06(-1.51%)
Aug 07, 2003 3.938 4.275 3.853 4.106 139,866 +0.19(+4.72%)
Aug 06, 2003 3.909 3.966 3.797 3.921 39,600 +0.04(+1.03%)
Aug 05, 2003 3.656 3.938 3.656 3.881 422,266 +0.08(+2.07%)
Aug 04, 2003 3.791 3.853 3.769 3.803 36,000 +0.01(+0.28%)
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.