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 )

97.89 -0.31 (-0.32%)
Official Closing Price Updated: 4:15 PM EDT, May 6, 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 (%)
Mar 30, 2012 4.750 5.000 4.750 4.950 16,530 +0.20(+4.21%)
Mar 29, 2012 4.710 4.760 4.710 4.750 3,102 -0.04(-0.84%)
Mar 28, 2012 4.820 4.909 4.620 4.790 12,735 +0.00(+0.00%)
Mar 27, 2012 4.800 4.850 4.751 4.790 11,809 +0.00(+0.00%)
Mar 26, 2012 4.730 4.800 4.721 4.790 38,432 -0.01(-0.21%)
Mar 23, 2012 5.010 5.060 4.800 4.800 10,219 -0.25(-4.95%)
Mar 22, 2012 4.900 5.050 4.830 5.050 16,956 +0.26(+5.43%)
Mar 21, 2012 4.660 4.979 4.620 4.790 27,866 +0.17(+3.68%)
Mar 20, 2012 4.750 4.750 4.620 4.620 14,658 -0.08(-1.70%)
Mar 19, 2012 4.530 4.740 4.500 4.700 19,135 +0.21(+4.68%)
Mar 16, 2012 4.470 4.620 4.470 4.490 23,652 +0.08(+1.81%)
Mar 15, 2012 4.450 4.470 4.410 4.410 2,900 -0.04(-0.90%)
Mar 14, 2012 4.410 4.560 4.410 4.450 10,014 -0.04(-0.89%)
Mar 13, 2012 4.260 4.600 4.260 4.490 17,699 +0.24(+5.70%)
Mar 12, 2012 4.240 4.260 4.200 4.248 14,235 -0.00(-0.04%)
Mar 09, 2012 4.130 4.370 4.130 4.250 12,353 +0.14(+3.40%)
Mar 08, 2012 4.150 4.150 4.040 4.110 108,497 -0.14(-3.29%)
Mar 07, 2012 4.190 4.250 4.020 4.250 4,054 +0.12(+2.88%)
Mar 06, 2012 4.190 4.240 4.020 4.131 19,965 -0.11(-2.58%)
Mar 05, 2012 3.900 4.290 3.700 4.240 36,923 +0.35(+9.00%)
Mar 02, 2012 3.700 3.890 3.500 3.890 119,880 +0.23(+6.28%)
Mar 01, 2012 3.710 3.720 3.650 3.660 42,048 +0.06(+1.67%)
Feb 29, 2012 3.700 3.730 3.580 3.600 22,816 -0.02(-0.55%)
Feb 28, 2012 3.730 3.740 3.610 3.620 165,873 -0.09(-2.43%)
Feb 27, 2012 3.660 3.710 3.610 3.710 6,380 +0.03(+0.82%)
Feb 24, 2012 3.630 3.680 3.550 3.680 2,641 +0.02(+0.54%)
Feb 23, 2012 3.520 3.690 3.500 3.660 11,060 +0.14(+3.98%)
Feb 22, 2012 3.450 3.520 3.420 3.520 7,504 +0.07(+2.03%)
Feb 21, 2012 3.490 3.640 3.410 3.450 14,744 -0.10(-2.82%)
Feb 17, 2012 3.470 3.600 3.380 3.550 6,427 +0.03(+0.85%)
Feb 16, 2012 3.600 3.600 3.470 3.520 11,400 -0.04(-1.12%)
Feb 15, 2012 3.560 3.600 3.560 3.560 12,065 +0.01(+0.28%)
Feb 14, 2012 3.540 3.650 3.520 3.550 17,788 -0.06(-1.66%)
Feb 13, 2012 3.700 3.750 3.550 3.610 7,775 -0.14(-3.73%)
Feb 10, 2012 3.700 3.750 3.660 3.750 4,064 +0.11(+3.02%)
Feb 09, 2012 3.640 3.711 3.640 3.640 6,230 +0.00(+0.00%)
Feb 08, 2012 3.690 3.750 3.540 3.640 16,925 -0.02(-0.55%)
Feb 07, 2012 3.590 3.660 3.580 3.660 4,156 +0.08(+2.23%)
Feb 06, 2012 3.510 3.729 3.510 3.580 5,658 +0.06(+1.70%)
Feb 03, 2012 3.730 3.820 3.500 3.520 13,612 -0.13(-3.56%)
Feb 02, 2012 3.580 3.650 3.580 3.650 525 +0.07(+1.96%)
Feb 01, 2012 3.690 3.700 3.530 3.580 6,350 -0.07(-1.92%)
Jan 30, 2012 3.650 3.650 3.650 3.650 0 -0.10(-2.67%)
Jan 27, 2012 3.817 3.820 3.610 3.750 2,990 -0.07(-1.83%)
Jan 26, 2012 3.770 3.830 3.680 3.820 4,925 +0.14(+3.80%)
Jan 25, 2012 3.650 3.870 3.590 3.680 8,400 +0.03(+0.82%)
Jan 24, 2012 3.510 3.650 3.420 3.650 17,092 +0.05(+1.46%)
Jan 23, 2012 3.650 3.650 3.400 3.598 11,172 -0.03(-0.90%)
Jan 20, 2012 3.530 3.630 3.371 3.630 5,611 +0.08(+2.25%)
Jan 19, 2012 3.710 3.750 3.420 3.550 6,750 -0.15(-4.05%)
Jan 18, 2012 3.320 3.890 3.320 3.700 12,598 +0.38(+11.45%)
Jan 17, 2012 3.270 3.340 3.270 3.320 18,543 +0.11(+3.43%)
Jan 13, 2012 3.270 3.270 3.180 3.210 23,980 -0.04(-1.23%)
Jan 12, 2012 3.260 3.300 3.250 3.250 15,128 -0.03(-0.91%)
Jan 11, 2012 3.250 3.395 3.250 3.280 12,018 -0.04(-1.20%)
Jan 10, 2012 3.410 3.490 3.310 3.320 24,016 -0.07(-2.06%)
Jan 09, 2012 3.410 3.500 3.381 3.390 17,401 -0.01(-0.30%)
Jan 06, 2012 3.570 3.730 3.350 3.400 29,524 -0.17(-4.76%)
Jan 05, 2012 3.660 3.710 3.560 3.570 1,413 -0.15(-4.07%)
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.