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 (%)
Aug 31, 2011 4.850 5.010 4.600 5.010 65,643 +0.19(+3.94%)
Aug 30, 2011 4.740 4.820 4.620 4.820 23,963 +0.16(+3.43%)
Aug 29, 2011 4.840 4.840 4.570 4.660 14,883 -0.09(-1.89%)
Aug 26, 2011 4.700 4.820 4.700 4.750 5,824 +0.01(+0.21%)
Aug 25, 2011 4.710 4.770 4.550 4.740 6,616 -0.01(-0.21%)
Aug 24, 2011 4.680 4.819 4.680 4.750 2,100 +0.02(+0.42%)
Aug 23, 2011 4.750 4.750 4.650 4.730 3,011 -0.02(-0.42%)
Aug 22, 2011 4.670 4.750 4.550 4.750 21,150 +0.25(+5.56%)
Aug 19, 2011 4.630 4.840 4.500 4.500 18,296 -0.13(-2.81%)
Aug 18, 2011 4.650 4.730 4.550 4.630 22,589 -0.08(-1.70%)
Aug 17, 2011 4.850 4.850 4.700 4.710 10,071 -0.04(-0.84%)
Aug 16, 2011 4.830 4.830 4.705 4.750 12,230 +0.00(+0.00%)
Aug 15, 2011 4.640 4.920 4.550 4.750 44,906 +0.05(+1.06%)
Aug 12, 2011 4.660 4.920 4.650 4.700 11,187 +0.15(+3.30%)
Aug 11, 2011 4.320 4.630 4.311 4.550 12,009 +0.15(+3.41%)
Aug 10, 2011 4.190 4.770 4.140 4.400 20,748 +0.20(+4.76%)
Aug 09, 2011 4.300 4.590 4.100 4.200 37,288 +0.10(+2.44%)
Aug 08, 2011 4.040 4.300 3.760 4.100 61,376 -0.40(-8.89%)
Aug 05, 2011 5.000 5.000 4.460 4.500 103,880 -0.50(-10.00%)
Aug 04, 2011 5.440 5.732 4.940 5.000 47,232 -0.44(-8.09%)
Aug 03, 2011 5.550 5.582 5.310 5.440 25,994 -0.08(-1.45%)
Aug 02, 2011 5.570 5.780 5.520 5.520 15,170 -0.04(-0.72%)
Aug 01, 2011 6.130 6.380 5.550 5.560 72,432 -0.27(-4.63%)
Jul 29, 2011 5.790 5.930 5.670 5.830 23,727 +0.04(+0.69%)
Jul 28, 2011 5.870 5.990 5.621 5.790 36,864 -0.01(-0.17%)
Jul 27, 2011 5.900 6.070 5.690 5.800 56,634 -0.12(-2.03%)
Jul 26, 2011 6.130 6.200 5.898 5.920 53,533 -0.16(-2.63%)
Jul 25, 2011 6.090 6.164 6.010 6.080 27,211 +0.03(+0.50%)
Jul 22, 2011 6.100 6.100 6.026 6.050 6,740 -0.03(-0.49%)
Jul 21, 2011 6.150 6.150 6.010 6.080 23,039 -0.02(-0.33%)
Jul 20, 2011 6.180 6.200 6.070 6.100 15,772 -0.00(-0.07%)
Jul 19, 2011 6.000 6.170 5.990 6.104 27,620 +0.12(+2.07%)
Jul 18, 2011 6.100 6.130 5.920 5.980 28,895 +0.03(+0.50%)
Jul 15, 2011 6.190 6.190 5.890 5.950 35,211 -0.08(-1.33%)
Jul 14, 2011 6.050 6.190 6.000 6.030 44,179 -0.04(-0.66%)
Jul 13, 2011 6.100 6.170 6.010 6.070 80,486 +0.12(+2.02%)
Jul 12, 2011 6.040 6.100 5.950 5.950 45,368 -0.04(-0.67%)
Jul 11, 2011 6.150 6.189 5.920 5.990 67,387 -0.05(-0.83%)
Jul 08, 2011 6.000 6.050 5.910 6.040 28,649 +0.12(+2.03%)
Jul 07, 2011 6.000 6.120 5.910 5.920 77,172 +0.01(+0.17%)
Jul 06, 2011 5.630 5.990 5.630 5.910 18,455 +0.27(+4.79%)
Jul 05, 2011 5.890 5.890 5.560 5.640 27,710 +0.04(+0.71%)
Jul 01, 2011 5.450 5.680 5.450 5.600 13,777 +0.17(+3.13%)
Jun 30, 2011 5.390 5.560 5.390 5.430 13,878 +0.10(+1.88%)
Jun 29, 2011 5.400 5.400 5.300 5.330 9,153 +0.04(+0.76%)
Jun 28, 2011 5.250 5.439 5.250 5.290 27,502 +0.07(+1.34%)
Jun 27, 2011 5.260 5.320 5.090 5.220 18,608 +0.02(+0.38%)
Jun 24, 2011 5.200 5.263 5.091 5.200 18,766 +0.14(+2.77%)
Jun 23, 2011 5.380 5.390 4.953 5.060 55,468 -0.32(-5.95%)
Jun 22, 2011 5.410 5.530 5.300 5.380 45,906 +0.13(+2.48%)
Jun 21, 2011 5.110 5.410 4.990 5.250 53,973 +0.25(+5.00%)
Jun 20, 2011 5.020 5.600 4.860 5.000 47,834 -0.05(-0.99%)
Jun 17, 2011 5.540 5.640 4.980 5.050 48,076 -0.38(-7.00%)
Jun 16, 2011 5.580 5.780 5.300 5.430 56,740 -0.07(-1.27%)
Jun 15, 2011 5.600 5.700 5.400 5.500 34,466 -0.15(-2.65%)
Jun 14, 2011 5.700 5.900 5.550 5.650 25,160 -0.01(-0.18%)
Jun 13, 2011 5.600 5.730 5.500 5.660 22,431 +0.05(+0.89%)
Jun 10, 2011 5.620 5.690 5.500 5.610 12,518 -0.04(-0.71%)
Jun 09, 2011 5.520 5.790 5.520 5.650 7,000 +0.05(+0.89%)
Jun 08, 2011 5.530 5.600 5.530 5.600 1,300 -0.19(-3.28%)
Jun 07, 2011 5.620 5.910 5.511 5.790 27,232 +0.10(+1.76%)
Jun 06, 2011 5.750 5.760 5.610 5.690 9,902 -0.21(-3.56%)
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.