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 )

111.84 +0.03 (+0.03%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 29, 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 (%)
Feb 28, 2011 4.490 4.508 4.400 4.490 17,390 +0.05(+1.13%)
Feb 25, 2011 4.370 4.500 4.370 4.440 21,133 +0.11(+2.54%)
Feb 24, 2011 4.450 4.450 4.320 4.330 15,266 -0.17(-3.78%)
Feb 23, 2011 4.150 4.500 4.000 4.500 87,914 +0.35(+8.43%)
Feb 22, 2011 4.440 4.454 4.100 4.150 48,677 -0.25(-5.68%)
Feb 18, 2011 4.600 4.600 4.400 4.400 41,477 -0.14(-3.08%)
Feb 17, 2011 4.740 4.750 4.400 4.540 34,409 -0.27(-5.61%)
Feb 16, 2011 4.830 4.830 4.810 4.810 2,423 +0.01(+0.21%)
Feb 15, 2011 4.830 4.860 4.710 4.800 3,490 +0.02(+0.42%)
Feb 14, 2011 4.880 4.950 4.750 4.780 11,520 -0.13(-2.65%)
Feb 11, 2011 4.780 4.950 4.710 4.910 24,512 +0.13(+2.72%)
Feb 10, 2011 4.650 4.780 4.580 4.780 13,811 +0.12(+2.58%)
Feb 09, 2011 4.570 4.680 4.570 4.660 14,982 +0.05(+1.08%)
Feb 08, 2011 4.460 4.690 4.450 4.610 25,300 +0.11(+2.44%)
Feb 07, 2011 4.390 4.520 4.390 4.500 11,306 +0.11(+2.51%)
Feb 04, 2011 4.460 4.460 4.260 4.390 16,340 -0.15(-3.30%)
Feb 03, 2011 4.460 4.580 4.440 4.540 4,995 -0.11(-2.37%)
Feb 02, 2011 4.590 4.650 4.460 4.650 13,338 +0.07(+1.53%)
Feb 01, 2011 4.560 4.660 4.560 4.580 21,667 -0.05(-1.08%)
Jan 31, 2011 4.660 4.750 4.446 4.630 24,842 +0.03(+0.65%)
Jan 28, 2011 4.760 4.760 4.580 4.600 24,510 -0.17(-3.56%)
Jan 27, 2011 4.700 4.770 4.585 4.770 34,569 +0.09(+1.92%)
Jan 26, 2011 4.660 4.730 4.550 4.680 7,632 +0.07(+1.52%)
Jan 25, 2011 4.440 4.610 4.400 4.610 33,268 +0.13(+2.90%)
Jan 24, 2011 4.489 4.620 4.400 4.480 16,942 +0.04(+0.90%)
Jan 21, 2011 4.360 4.480 4.340 4.440 46,800 +0.01(+0.23%)
Jan 20, 2011 4.430 4.480 4.310 4.430 9,727 -0.10(-2.21%)
Jan 19, 2011 4.730 4.730 4.447 4.530 34,656 -0.24(-5.03%)
Jan 18, 2011 4.710 4.800 4.520 4.770 12,450 +0.01(+0.21%)
Jan 14, 2011 4.740 4.760 4.510 4.760 55,612 +0.04(+0.85%)
Jan 13, 2011 4.730 4.760 4.700 4.720 17,732 +0.03(+0.64%)
Jan 12, 2011 4.710 4.830 4.630 4.690 36,279 +0.08(+1.74%)
Jan 11, 2011 4.830 4.830 4.539 4.610 21,372 -0.22(-4.55%)
Jan 10, 2011 4.970 5.030 4.791 4.830 44,722 -0.06(-1.23%)
Jan 07, 2011 4.810 4.890 4.760 4.890 47,658 +0.13(+2.73%)
Jan 06, 2011 4.750 4.860 4.700 4.760 54,325 +0.02(+0.42%)
Jan 05, 2011 4.680 4.780 4.600 4.740 77,270 +0.09(+1.94%)
Jan 04, 2011 4.250 4.800 4.220 4.650 69,068 +0.40(+9.41%)
Jan 03, 2011 4.190 4.250 4.161 4.250 6,362 +0.15(+3.66%)
Dec 31, 2010 4.150 4.165 4.080 4.100 30,562 -0.10(-2.38%)
Dec 30, 2010 4.080 4.200 4.080 4.200 25,023 +0.14(+3.45%)
Dec 29, 2010 4.220 4.220 4.060 4.060 52,569 -0.16(-3.79%)
Dec 28, 2010 4.150 4.220 4.060 4.220 40,032 +0.02(+0.48%)
Dec 27, 2010 4.180 4.240 4.050 4.200 23,129 +0.06(+1.45%)
Dec 23, 2010 4.090 4.190 4.050 4.140 53,771 +0.09(+2.22%)
Dec 22, 2010 4.170 4.170 4.000 4.050 30,507 -0.12(-2.88%)
Dec 21, 2010 4.150 4.280 4.050 4.170 32,171 -0.01(-0.24%)
Dec 20, 2010 4.410 4.430 4.100 4.180 20,658 -0.21(-4.78%)
Dec 17, 2010 4.580 4.600 4.320 4.390 22,499 -0.13(-2.88%)
Dec 16, 2010 4.220 4.630 4.220 4.520 113,394 +0.35(+8.39%)
Dec 15, 2010 4.070 4.300 4.070 4.170 31,279 +0.12(+2.96%)
Dec 14, 2010 4.050 4.170 4.000 4.050 30,682 +0.00(+0.00%)
Dec 13, 2010 3.850 4.090 3.850 4.050 19,722 +0.22(+5.63%)
Dec 10, 2010 3.770 3.874 3.720 3.834 16,750 -0.03(-0.67%)
Dec 09, 2010 3.990 3.990 3.800 3.860 49,502 -0.08(-2.03%)
Dec 08, 2010 4.000 4.040 3.911 3.940 11,978 -0.08(-1.99%)
Dec 07, 2010 4.200 4.200 3.950 4.020 11,424 -0.18(-4.29%)
Dec 06, 2010 3.940 4.240 3.820 4.200 31,662 +0.25(+6.33%)
Dec 03, 2010 4.136 4.136 3.910 3.950 15,074 -0.07(-1.74%)
Dec 02, 2010 4.090 4.090 4.020 4.020 5,225 -0.07(-1.71%)
Dec 01, 2010 4.100 4.130 4.080 4.090 90,300 -0.06(-1.45%)
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%)
Sep 01, 2010 5.220 5.220 4.860 5.050 11,214 -0.17(-3.26%)
Aug 31, 2010 4.970 5.230 4.970 5.220 6,786 +0.21(+4.19%)
Aug 30, 2010 5.080 5.120 4.770 5.010 5,710 -0.12(-2.34%)
Aug 27, 2010 5.090 5.130 4.858 5.130 4,170 +0.38(+8.00%)
Aug 26, 2010 5.060 5.060 4.698 4.750 3,200 -0.30(-5.94%)
Aug 25, 2010 4.980 5.050 4.820 5.050 2,338 -0.04(-0.79%)
Aug 24, 2010 4.840 5.140 4.840 5.090 2,300 -0.01(-0.20%)
Aug 23, 2010 4.930 5.160 4.930 5.100 1,004 +0.16(+3.24%)
Aug 20, 2010 5.100 5.120 4.730 4.940 6,550 -0.28(-5.36%)
Aug 19, 2010 4.870 5.220 4.870 5.220 1,600 +0.15(+2.96%)
Aug 18, 2010 5.050 5.070 4.870 5.070 731 +0.06(+1.20%)
Aug 17, 2010 4.970 5.100 4.970 5.010 3,975 -0.02(-0.40%)
Aug 16, 2010 4.630 5.030 4.630 5.030 2,352 +0.39(+8.41%)
Aug 13, 2010 4.740 5.140 4.640 4.640 5,117 -0.07(-1.49%)
Aug 12, 2010 4.795 4.980 4.580 4.710 14,880 -0.05(-1.05%)
Aug 11, 2010 4.760 4.760 4.760 4.760 300 -0.24(-4.70%)
Aug 10, 2010 4.980 5.035 4.860 4.995 3,750 +0.01(+0.30%)
Aug 09, 2010 5.280 5.280 4.910 4.980 10,335 -0.29(-5.50%)
Aug 06, 2010 5.270 5.270 5.270 5.270 100 -0.07(-1.31%)
Aug 05, 2010 5.220 5.440 5.220 5.340 2,640 +0.04(+0.76%)
Aug 04, 2010 5.250 5.300 5.090 5.300 3,814 -0.07(-1.21%)
Aug 03, 2010 5.090 5.459 5.070 5.365 6,700 -0.08(-1.56%)
Aug 02, 2010 5.300 5.500 5.260 5.450 15,447 +0.17(+3.22%)
Jul 30, 2010 5.390 5.490 5.280 5.280 6,034 -0.05(-0.94%)
Jul 29, 2010 5.290 5.456 5.030 5.330 9,114 +0.05(+0.95%)
Jul 28, 2010 5.200 5.570 4.992 5.280 18,092 +0.08(+1.54%)
Jul 27, 2010 4.690 5.390 4.690 5.200 22,320 +0.59(+12.80%)
Jul 26, 2010 5.000 5.000 4.450 4.610 56,074 -0.34(-6.87%)
Jul 23, 2010 5.000 5.000 4.950 4.950 400 +0.08(+1.64%)
Jul 22, 2010 5.010 5.035 4.850 4.870 6,616 -0.07(-1.42%)
Jul 21, 2010 5.000 5.130 4.850 4.940 7,572 -0.20(-3.89%)
Jul 20, 2010 5.380 5.380 5.060 5.140 3,850 -0.26(-4.81%)
Jul 19, 2010 5.480 5.480 5.400 5.400 900 +0.08(+1.50%)
Jul 15, 2010 5.100 5.320 5.320 5.320 2,300 +0.12(+2.31%)
Jul 14, 2010 5.180 5.250 5.151 5.200 3,345 -0.07(-1.33%)
Jul 13, 2010 5.590 5.590 5.200 5.270 650 +0.10(+1.93%)
Jul 12, 2010 5.230 5.240 5.010 5.170 2,493 +0.04(+0.78%)
Jul 09, 2010 5.100 5.130 5.100 5.130 1,300 -0.07(-1.35%)
Jul 08, 2010 5.390 5.400 5.060 5.200 24,004 -0.10(-1.89%)
Jul 07, 2010 5.570 5.570 5.260 5.300 22,165 -0.26(-4.69%)
Jul 06, 2010 5.580 5.750 5.550 5.561 5,670 -0.18(-3.12%)
Jul 02, 2010 5.630 5.740 5.510 5.740 3,850 -0.01(-0.17%)
Jul 01, 2010 5.750 5.885 5.610 5.750 11,102 -0.23(-3.81%)
Jun 30, 2010 5.930 6.050 5.690 5.978 6,968 -0.02(-0.37%)
Jun 29, 2010 6.000 6.010 6.000 6.000 10,698 +0.08(+1.35%)
Jun 25, 2010 5.832 5.920 5.630 5.920 11,546 +0.07(+1.20%)
Jun 24, 2010 5.500 5.850 5.500 5.850 17,215 +0.24(+4.28%)
Jun 23, 2010 5.660 5.810 5.570 5.610 5,750 -0.22(-3.77%)
Jun 22, 2010 5.530 5.830 5.530 5.830 500 -0.00(-0.00%)
Jun 21, 2010 5.920 5.920 5.800 5.830 5,587 -0.09(-1.52%)
Jun 18, 2010 5.690 5.940 5.610 5.920 10,867 +0.28(+4.96%)
Jun 17, 2010 5.590 5.640 5.590 5.640 502 +0.11(+1.99%)
Jun 16, 2010 5.560 5.610 5.530 5.530 1,000 -0.14(-2.47%)
Jun 15, 2010 5.800 5.800 5.510 5.670 6,398 -0.11(-1.90%)
Jun 14, 2010 5.880 5.880 5.770 5.780 9,400 -0.06(-1.03%)
Jun 11, 2010 5.770 5.870 5.770 5.840 5,063 +0.08(+1.39%)
Jun 10, 2010 5.850 5.990 5.760 5.760 1,189 +0.02(+0.35%)
Jun 09, 2010 6.000 6.040 5.630 5.740 25,578 -0.27(-4.49%)
Jun 08, 2010 6.000 6.060 5.840 6.010 9,080 +0.01(+0.17%)
Jun 07, 2010 6.000 6.054 6.000 6.000 14,694 -0.05(-0.83%)
Jun 04, 2010 6.020 6.070 6.000 6.050 34,148 -0.05(-0.80%)
Jun 03, 2010 6.130 6.130 6.020 6.099 3,514 -0.00(-0.02%)
Jun 02, 2010 6.050 6.170 6.050 6.100 16,171 +0.05(+0.83%)
Jun 01, 2010 6.100 6.122 6.050 6.050 9,349 -0.13(-2.10%)
May 28, 2010 6.260 6.260 6.180 6.180 1,664 -0.08(-1.28%)
May 27, 2010 6.280 6.280 6.130 6.260 11,747 +0.03(+0.48%)
May 26, 2010 6.030 6.230 6.030 6.230 21,300 +0.06(+0.97%)
May 25, 2010 6.000 6.170 6.000 6.170 62,739 +0.09(+1.48%)
May 24, 2010 6.060 6.080 6.000 6.080 37,184 +0.04(+0.58%)
May 21, 2010 6.010 6.080 5.800 6.045 24,144 -0.04(-0.58%)
May 20, 2010 6.000 6.080 5.980 6.080 72,608 +0.03(+0.49%)
May 19, 2010 6.110 6.110 5.890 6.050 43,069 -0.03(-0.49%)
May 18, 2010 6.120 6.150 6.020 6.080 48,579 +0.10(+1.67%)
May 17, 2010 6.050 6.050 5.650 5.980 21,025 -0.02(-0.33%)
May 14, 2010 5.525 6.040 5.341 6.000 50,911 +0.17(+2.92%)
May 13, 2010 5.480 5.830 5.420 5.830 43,941 +0.28(+5.05%)
May 12, 2010 5.420 5.590 5.420 5.550 13,280 +0.09(+1.65%)
May 11, 2010 5.300 5.460 5.250 5.460 14,255 +0.21(+4.00%)
May 10, 2010 5.375 5.980 5.040 5.250 21,942 -0.02(-0.38%)
May 07, 2010 5.200 5.270 5.000 5.270 32,400 +0.12(+2.33%)
May 06, 2010 4.940 5.370 4.940 5.150 46,262 +0.21(+4.25%)
May 05, 2010 4.880 4.990 4.800 4.940 14,362 +0.09(+1.86%)
May 04, 2010 4.920 4.920 4.850 4.850 9,750 -0.10(-2.02%)
May 03, 2010 4.850 4.950 4.835 4.950 17,000 +0.11(+2.27%)
Apr 30, 2010 4.930 4.960 4.820 4.840 114,402 -0.06(-1.22%)
Apr 29, 2010 4.780 4.980 4.750 4.900 66,619 +0.13(+2.73%)
Apr 28, 2010 5.010 5.010 4.640 4.770 135,433 -0.23(-4.60%)
Apr 27, 2010 5.460 5.480 5.000 5.000 126,792 -0.50(-9.09%)
Apr 26, 2010 5.530 5.550 5.450 5.500 20,099 -0.07(-1.26%)
Apr 23, 2010 5.560 5.750 5.460 5.570 40,500 -0.04(-0.71%)
Apr 22, 2010 5.790 5.790 5.480 5.610 23,028 +0.06(+1.08%)
Apr 21, 2010 5.860 5.880 5.440 5.550 46,730 -0.11(-1.94%)
Apr 20, 2010 5.650 5.780 5.580 5.660 28,000 +0.06(+1.07%)
Apr 19, 2010 5.510 5.620 5.510 5.600 18,329 +0.04(+0.72%)
Apr 16, 2010 5.760 5.760 5.440 5.560 159,582 -0.16(-2.80%)
Apr 15, 2010 5.880 5.900 5.620 5.720 14,105 -0.17(-2.89%)
Apr 14, 2010 5.960 5.980 5.700 5.890 35,152 -0.01(-0.17%)
Apr 13, 2010 5.900 5.920 5.850 5.900 122,370 +0.05(+0.85%)
Apr 12, 2010 5.760 5.900 5.760 5.850 21,891 -0.02(-0.34%)
Apr 09, 2010 5.900 5.960 5.850 5.870 9,859 +0.02(+0.34%)
Apr 08, 2010 5.770 5.900 5.740 5.850 209,640 +0.12(+2.06%)
Apr 07, 2010 5.710 5.910 5.700 5.732 8,509 +0.03(+0.56%)
Apr 06, 2010 5.620 5.740 5.590 5.700 61,236 +0.17(+3.08%)
Apr 05, 2010 5.590 5.770 5.530 5.530 19,430 -0.09(-1.60%)
Apr 01, 2010 6.000 5.620 5.620 5.620 82,600 -0.42(-6.95%)
Mar 31, 2010 5.800 6.040 5.520 6.040 165,579 +0.27(+4.68%)
Mar 30, 2010 6.020 6.020 5.650 5.770 84,675 -0.17(-2.86%)
Mar 29, 2010 6.170 6.170 5.920 5.940 181,071 -0.26(-4.20%)
Mar 26, 2010 6.310 6.390 6.150 6.200 27,357 -0.10(-1.59%)
Mar 25, 2010 6.440 6.450 6.300 6.300 40,890 -0.07(-1.10%)
Mar 24, 2010 6.440 6.455 6.340 6.370 96,653 +0.03(+0.47%)
Mar 23, 2010 6.400 6.500 6.250 6.340 114,476 -0.06(-0.94%)
Mar 22, 2010 6.300 6.500 6.300 6.400 142,376 +0.10(+1.59%)
Mar 19, 2010 7.800 7.970 6.200 6.300 1,282,710 -2.60(-29.21%)
Mar 18, 2010 8.390 8.900 8.210 8.900 58,500 +0.40(+4.71%)
Mar 17, 2010 8.360 8.600 8.360 8.500 24,748 +0.13(+1.55%)
Mar 16, 2010 8.350 8.479 8.260 8.370 24,800 +0.03(+0.36%)
Mar 15, 2010 8.305 8.620 8.198 8.340 22,156 +0.14(+1.71%)
Mar 12, 2010 7.970 8.330 7.960 8.200 268,000 +0.24(+3.02%)
Mar 11, 2010 7.960 8.000 7.950 7.960 10,244 +0.01(+0.13%)
Mar 10, 2010 8.000 8.020 7.830 7.950 16,033 -0.08(-1.06%)
Mar 09, 2010 8.090 8.090 7.900 8.035 42,000 -0.06(-0.80%)
Mar 08, 2010 8.000 8.124 8.000 8.100 2,138 +0.10(+1.25%)
Mar 05, 2010 8.000 8.030 7.900 8.000 27,404 +0.00(+0.00%)
Mar 04, 2010 8.060 8.150 7.990 8.000 37,600 -0.07(-0.87%)
Mar 03, 2010 8.070 8.070 8.011 8.070 1,400 +0.07(+0.88%)
Mar 02, 2010 8.000 8.100 8.000 8.000 17,820 -0.02(-0.26%)
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.