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 (%)
Feb 28, 2020 83.31 83.36 74.17 76.27 574,900 -13.28(-14.83%)
Feb 27, 2020 92.24 92.40 88.99 89.55 174,924 -4.07(-4.35%)
Feb 26, 2020 93.62 95.11 92.92 93.62 115,664 +0.00(+0.00%)
Feb 25, 2020 96.77 98.27 93.59 93.62 96,977 -2.78(-2.88%)
Feb 24, 2020 95.79 97.26 95.62 96.40 81,094 -1.76(-1.79%)
Feb 21, 2020 98.51 98.51 97.12 98.16 114,300 -0.29(-0.29%)
Feb 20, 2020 99.68 100.83 97.86 98.45 85,512 -1.22(-1.22%)
Feb 19, 2020 100.09 100.34 99.59 99.67 70,540 -0.12(-0.12%)
Feb 18, 2020 104.11 104.56 99.53 99.79 113,641 -4.03(-3.88%)
Feb 14, 2020 103.17 104.09 102.44 103.82 81,100 +1.05(+1.02%)
Feb 13, 2020 101.60 104.03 101.48 102.77 83,247 +1.17(+1.15%)
Feb 12, 2020 101.35 102.30 100.37 101.60 77,551 +0.78(+0.77%)
Feb 11, 2020 100.00 102.03 99.91 100.82 66,888 +0.82(+0.82%)
Feb 10, 2020 99.57 100.05 99.06 100.00 66,399 +0.44(+0.44%)
Feb 07, 2020 99.03 100.09 98.79 99.56 100,600 +0.38(+0.38%)
Feb 06, 2020 96.96 100.39 96.49 99.18 121,760 +2.42(+2.50%)
Feb 05, 2020 97.77 99.07 96.39 96.76 109,126 -0.29(-0.30%)
Feb 04, 2020 95.73 97.90 95.73 97.05 163,677 +2.24(+2.36%)
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.