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 )

110.66 +0.37 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2012 3.850 4.150 3.640 3.990 20,891 +0.19(+5.00%)
May 30, 2012 3.870 3.920 3.800 3.800 1,100 -0.07(-1.81%)
May 29, 2012 3.840 3.890 3.760 3.870 12,912 +0.12(+3.20%)
May 25, 2012 3.790 3.800 3.750 3.750 1,385 +0.02(+0.54%)
May 24, 2012 3.730 3.730 3.730 3.730 100 +0.06(+1.63%)
May 23, 2012 3.910 3.920 3.570 3.670 31,534 -0.32(-8.02%)
May 22, 2012 3.880 4.010 3.830 3.990 27,344 +0.12(+3.10%)
May 21, 2012 3.920 3.920 3.870 3.870 3,300 +0.00(+0.00%)
May 18, 2012 4.010 4.080 3.800 3.870 17,531 -0.15(-3.67%)
May 17, 2012 3.980 4.110 3.980 4.018 9,789 +0.02(+0.44%)
May 16, 2012 4.160 4.160 3.990 4.000 10,543 -0.19(-4.53%)
May 15, 2012 4.010 4.230 4.010 4.190 12,127 +0.06(+1.45%)
May 14, 2012 4.340 4.350 4.130 4.130 7,630 -0.28(-6.31%)
May 11, 2012 4.310 4.490 4.300 4.408 1,394 +0.10(+2.27%)
May 10, 2012 4.500 4.500 4.310 4.310 8,323 -0.10(-2.27%)
May 09, 2012 4.220 4.500 4.010 4.410 35,713 +0.27(+6.52%)
May 08, 2012 4.490 4.490 4.140 4.140 12,422 -0.31(-6.97%)
May 07, 2012 4.490 4.570 4.400 4.450 20,054 +0.05(+1.14%)
May 04, 2012 4.420 4.560 4.110 4.400 76,568 -0.34(-7.17%)
May 03, 2012 4.840 4.969 4.730 4.740 15,307 -0.03(-0.63%)
May 02, 2012 4.625 4.830 4.610 4.770 168,034 +0.12(+2.58%)
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.