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 (%)
Apr 30, 2013 11.94 12.02 11.57 11.84 0 -0.08(-0.67%)
Apr 29, 2013 12.31 12.44 11.82 11.92 78,191 -0.41(-3.33%)
Apr 26, 2013 12.43 12.57 12.09 12.33 61,608 -0.08(-0.64%)
Apr 25, 2013 12.75 12.76 12.39 12.41 70,061 -0.25(-1.97%)
Apr 24, 2013 12.65 12.80 12.45 12.66 0 +0.04(+0.32%)
Apr 23, 2013 12.38 12.79 12.20 12.62 70,782 +0.29(+2.35%)
Apr 22, 2013 11.84 12.47 11.17 12.33 189,648 +0.45(+3.79%)
Apr 19, 2013 12.29 12.29 11.76 11.88 61,142 -0.36(-2.94%)
Apr 18, 2013 12.30 12.34 11.71 12.24 61,638 -0.01(-0.08%)
Apr 17, 2013 12.61 12.61 11.75 12.25 74,035 -0.39(-3.09%)
Apr 16, 2013 12.07 12.72 12.06 12.64 90,627 +0.60(+4.98%)
Apr 15, 2013 12.70 12.70 11.35 12.04 256,303 -0.71(-5.57%)
Apr 12, 2013 12.67 12.83 12.57 12.75 56,829 +0.00(+0.00%)
Apr 11, 2013 12.58 12.80 12.56 12.75 176,656 +0.06(+0.47%)
Apr 10, 2013 12.70 12.76 12.27 12.69 168,636 -0.01(-0.08%)
Apr 09, 2013 12.79 12.99 12.10 12.70 111,099 -0.09(-0.70%)
Apr 08, 2013 13.30 13.71 11.96 12.79 211,128 -0.30(-2.29%)
Apr 05, 2013 12.82 13.92 12.28 13.09 228,450 +0.12(+0.93%)
Apr 04, 2013 12.26 13.14 11.31 12.97 393,265 -0.19(-1.44%)
Apr 03, 2013 14.50 14.60 12.48 13.16 347,434 -1.22(-8.48%)
Apr 02, 2013 13.82 14.41 13.64 14.38 610,244 +0.89(+6.60%)
Apr 01, 2013 13.26 14.24 13.20 13.49 319,030 +0.30(+2.27%)
Mar 28, 2013 12.94 14.07 12.75 13.19 266,202 +0.50(+3.94%)
Mar 27, 2013 12.09 12.93 11.90 12.69 116,125 +0.70(+5.84%)
Mar 26, 2013 11.66 12.11 11.40 11.99 202,434 +0.33(+2.83%)
Mar 25, 2013 11.56 11.71 11.49 11.66 78,454 +0.10(+0.87%)
Mar 22, 2013 11.61 11.70 11.20 11.56 47,005 +0.05(+0.43%)
Mar 21, 2013 11.36 11.75 11.29 11.51 86,403 +0.04(+0.35%)
Mar 20, 2013 11.57 11.76 10.87 11.47 150,382 -0.06(-0.52%)
Mar 19, 2013 11.58 11.99 11.25 11.53 115,675 -0.05(-0.43%)
Mar 18, 2013 10.55 11.85 10.55 11.58 215,020 +0.95(+8.94%)
Mar 15, 2013 10.47 10.78 10.29 10.63 74,826 +0.41(+4.01%)
Mar 14, 2013 9.750 10.46 9.630 10.22 150,216 +0.73(+7.69%)
Mar 13, 2013 9.130 9.750 9.060 9.490 128,730 +0.46(+5.09%)
Mar 12, 2013 8.860 9.050 8.800 9.030 58,338 +0.12(+1.35%)
Mar 11, 2013 8.980 9.113 8.860 8.910 41,987 -0.08(-0.89%)
Mar 08, 2013 8.870 9.060 8.819 8.990 32,740 +0.23(+2.63%)
Mar 07, 2013 8.820 9.030 8.680 8.760 23,915 -0.07(-0.79%)
Mar 06, 2013 8.500 8.870 8.500 8.830 23,898 +0.35(+4.13%)
Mar 05, 2013 8.360 8.480 8.110 8.480 87,610 +0.09(+1.07%)
Mar 04, 2013 8.500 8.550 8.240 8.390 65,444 -0.17(-1.99%)
Mar 01, 2013 8.700 8.766 8.500 8.560 26,643 -0.25(-2.84%)
Feb 28, 2013 9.090 9.250 8.690 8.810 33,560 +0.14(+1.61%)
Feb 27, 2013 8.710 8.920 8.510 8.670 33,489 -0.04(-0.46%)
Feb 26, 2013 8.350 8.920 8.080 8.710 49,569 -0.66(-7.04%)
Feb 22, 2013 8.720 9.500 8.720 9.370 50,467 +0.07(+0.75%)
Feb 21, 2013 9.150 9.430 8.810 9.300 94,807 +0.01(+0.11%)
Feb 20, 2013 9.900 9.990 9.250 9.290 118,782 -0.59(-5.97%)
Feb 19, 2013 9.750 10.00 9.640 9.880 219,414 +0.24(+2.48%)
Feb 15, 2013 9.520 9.900 9.520 9.641 142,231 +0.24(+2.56%)
Feb 14, 2013 9.190 9.610 8.950 9.400 170,919 +0.17(+1.84%)
Feb 13, 2013 8.580 9.310 8.580 9.230 71,595 +0.65(+7.58%)
Feb 12, 2013 8.590 8.600 8.500 8.580 37,517 +0.02(+0.23%)
Feb 11, 2013 8.510 8.760 8.110 8.560 99,844 +0.20(+2.39%)
Feb 08, 2013 7.800 8.450 7.785 8.360 96,522 +0.40(+5.03%)
Feb 07, 2013 7.750 8.050 7.120 7.960 299,407 +0.03(+0.38%)
Feb 06, 2013 7.970 7.970 7.700 7.930 80,496 -0.06(-0.75%)
Feb 04, 2013 8.060 8.230 7.790 7.990 107,434 -0.07(-0.87%)
Feb 01, 2013 8.150 8.340 8.040 8.060 73,366 -0.22(-2.66%)
Jan 31, 2013 8.310 8.350 8.010 8.280 78,383 -0.03(-0.36%)
Jan 30, 2013 8.140 8.350 8.020 8.310 51,227 +0.18(+2.21%)
Jan 29, 2013 7.920 8.138 7.790 8.130 64,908 +0.13(+1.63%)
Jan 28, 2013 7.680 8.060 7.614 8.000 179,858 -0.30(-3.61%)
Jan 25, 2013 8.250 8.400 8.130 8.300 57,136 -0.11(-1.31%)
Jan 24, 2013 8.660 8.750 8.310 8.410 74,067 -0.21(-2.44%)
Jan 23, 2013 8.850 8.850 8.500 8.620 73,891 -0.09(-1.03%)
Jan 22, 2013 8.800 8.900 8.640 8.710 125,327 +0.11(+1.28%)
Jan 18, 2013 8.600 8.700 8.530 8.600 58,481 -0.01(-0.12%)
Jan 17, 2013 8.530 8.750 8.410 8.610 85,219 +0.30(+3.61%)
Jan 16, 2013 8.440 8.500 8.000 8.310 87,143 -0.07(-0.84%)
Jan 15, 2013 8.400 8.490 8.250 8.380 64,984 -0.04(-0.48%)
Jan 14, 2013 8.600 8.600 8.290 8.420 134,373 +0.00(+0.00%)
Jan 11, 2013 8.550 8.800 8.270 8.420 82,864 -0.02(-0.24%)
Jan 10, 2013 8.400 9.050 8.200 8.440 100,571 +0.08(+0.96%)
Jan 09, 2013 8.230 8.489 8.097 8.360 74,135 +0.31(+3.85%)
Jan 08, 2013 7.960 8.150 7.782 8.050 121,649 +0.20(+2.55%)
Jan 07, 2013 7.800 8.018 7.640 7.850 138,390 +0.38(+5.09%)
Jan 04, 2013 7.550 7.550 7.350 7.470 92,272 +0.16(+2.19%)
Jan 03, 2013 7.420 7.420 7.250 7.310 32,452 -0.02(-0.27%)
Jan 02, 2013 7.290 7.440 7.148 7.330 65,718 +0.18(+2.55%)
Dec 31, 2012 7.170 7.270 6.970 7.148 27,411 -0.02(-0.31%)
Dec 28, 2012 7.240 7.300 7.170 7.170 53,716 +0.00(+0.00%)
Dec 27, 2012 6.900 7.300 6.900 7.170 20,839 +0.19(+2.72%)
Dec 26, 2012 6.850 6.980 6.800 6.980 9,600 +0.15(+2.20%)
Dec 24, 2012 6.990 6.990 6.760 6.830 13,471 -0.16(-2.29%)
Dec 21, 2012 6.890 7.070 6.740 6.990 31,189 -0.15(-2.10%)
Dec 20, 2012 7.060 7.180 6.765 7.140 31,399 +0.18(+2.59%)
Dec 19, 2012 6.840 7.070 6.812 6.960 31,165 +0.23(+3.42%)
Dec 18, 2012 6.810 6.940 6.508 6.730 36,816 +0.00(+0.00%)
Dec 17, 2012 6.900 7.220 6.662 6.730 51,280 +0.07(+1.05%)
Dec 14, 2012 7.100 7.140 6.450 6.660 62,828 -0.49(-6.85%)
Dec 13, 2012 7.140 7.250 6.840 7.150 5,434 +0.09(+1.27%)
Dec 12, 2012 7.060 7.290 7.060 7.060 5,736 +0.00(+0.00%)
Dec 11, 2012 7.400 7.490 7.000 7.060 23,816 -0.13(-1.81%)
Dec 10, 2012 6.760 7.260 6.760 7.190 40,224 +0.43(+6.36%)
Dec 07, 2012 6.730 6.780 6.340 6.760 54,709 -0.02(-0.29%)
Dec 06, 2012 6.850 6.960 6.700 6.780 18,908 +0.01(+0.15%)
Dec 05, 2012 7.370 7.640 6.720 6.770 94,413 -0.72(-9.61%)
Dec 04, 2012 7.200 7.500 7.180 7.490 105,290 +0.71(+10.47%)
Nov 30, 2012 6.740 6.900 6.680 6.780 29,686 +0.15(+2.26%)
Nov 29, 2012 6.760 6.820 6.570 6.630 33,445 -0.03(-0.45%)
Nov 28, 2012 6.500 6.670 6.490 6.660 28,285 +0.16(+2.46%)
Nov 27, 2012 6.300 6.620 6.250 6.500 71,116 +0.15(+2.36%)
Nov 26, 2012 6.100 6.350 6.100 6.350 55,916 +0.25(+4.10%)
Nov 23, 2012 6.220 6.240 6.000 6.100 18,847 -0.05(-0.81%)
Nov 21, 2012 6.180 6.230 6.120 6.150 12,821 +0.02(+0.33%)
Nov 20, 2012 6.070 6.230 6.040 6.130 5,816 +0.02(+0.33%)
Nov 19, 2012 6.190 6.288 6.050 6.110 19,251 +0.05(+0.83%)
Nov 16, 2012 5.760 6.089 5.760 6.060 16,431 +0.00(+0.00%)
Nov 15, 2012 6.110 6.200 5.120 6.060 48,499 +0.05(+0.83%)
Nov 14, 2012 6.290 6.290 6.000 6.010 15,919 -0.28(-4.45%)
Nov 13, 2012 6.200 6.290 6.200 6.290 31,406 -0.01(-0.16%)
Nov 12, 2012 6.300 6.300 6.200 6.300 23,128 +0.08(+1.29%)
Nov 09, 2012 6.300 6.390 6.220 6.220 16,176 -0.08(-1.27%)
Nov 08, 2012 6.290 6.350 6.250 6.300 27,547 +0.08(+1.29%)
Nov 07, 2012 6.140 6.220 6.050 6.220 33,557 +0.03(+0.48%)
Nov 06, 2012 6.050 6.200 6.040 6.190 68,834 +0.19(+3.17%)
Nov 05, 2012 6.000 6.200 6.000 6.000 42,738 +0.00(+0.00%)
Nov 02, 2012 5.900 6.220 5.850 6.000 68,445 +0.19(+3.27%)
Nov 01, 2012 5.500 5.820 5.500 5.810 20,977 +0.38(+7.00%)
Oct 31, 2012 5.590 5.590 5.220 5.430 21,682 -0.08(-1.45%)
Oct 26, 2012 5.500 5.510 5.510 5.510 18,200 -0.02(-0.36%)
Oct 25, 2012 5.590 5.590 5.500 5.530 11,241 -0.06(-1.07%)
Oct 24, 2012 5.500 5.590 5.480 5.590 19,360 +0.06(+1.08%)
Oct 23, 2012 5.930 5.930 5.400 5.530 38,743 -0.32(-5.47%)
Oct 19, 2012 5.850 5.950 5.850 5.850 12,355 -0.06(-1.02%)
Oct 18, 2012 5.790 5.960 5.730 5.910 19,416 +0.17(+2.96%)
Oct 17, 2012 5.780 5.920 5.720 5.740 11,456 -0.15(-2.55%)
Oct 16, 2012 5.840 5.908 5.700 5.890 19,682 +0.14(+2.43%)
Oct 15, 2012 5.590 5.790 5.590 5.750 53,970 +0.16(+2.86%)
Oct 12, 2012 5.440 5.600 5.360 5.590 82,196 +0.24(+4.49%)
Oct 11, 2012 5.340 5.430 5.290 5.350 15,194 +0.01(+0.19%)
Oct 10, 2012 5.240 5.340 5.071 5.340 1,788 +0.09(+1.71%)
Oct 09, 2012 5.340 5.400 5.191 5.250 14,120 -0.05(-0.94%)
Oct 08, 2012 5.450 5.450 5.290 5.300 20,236 -0.13(-2.39%)
Oct 05, 2012 5.300 5.430 5.300 5.430 10,689 +0.13(+2.45%)
Oct 04, 2012 5.400 5.400 5.000 5.300 24,795 -0.08(-1.49%)
Oct 03, 2012 5.300 5.400 5.190 5.380 12,699 -0.02(-0.37%)
Oct 02, 2012 5.350 5.400 5.190 5.400 16,650 +0.05(+0.93%)
Oct 01, 2012 5.450 5.450 5.300 5.350 45,804 +0.00(+0.00%)
Sep 28, 2012 5.440 5.440 5.312 5.350 10,700 +0.01(+0.19%)
Sep 27, 2012 5.340 5.420 5.270 5.340 60,142 +0.06(+1.14%)
Sep 26, 2012 5.270 5.359 5.270 5.280 2,329 +0.02(+0.38%)
Sep 25, 2012 5.340 5.370 5.260 5.260 1,808 -0.11(-2.05%)
Sep 24, 2012 5.390 5.450 5.260 5.370 10,117 +0.06(+1.13%)
Sep 21, 2012 5.350 5.420 5.160 5.310 122,192 +0.01(+0.19%)
Sep 20, 2012 5.220 5.380 5.160 5.300 80,460 +0.05(+0.95%)
Sep 19, 2012 5.200 5.250 5.200 5.250 7,008 +0.00(+0.00%)
Sep 18, 2012 5.310 5.349 5.120 5.250 26,485 -0.10(-1.87%)
Sep 17, 2012 5.380 5.380 5.350 5.350 5,780 -0.03(-0.58%)
Sep 14, 2012 5.370 5.500 5.300 5.381 31,297 +0.00(+0.02%)
Sep 13, 2012 5.290 5.380 5.290 5.380 7,616 +0.13(+2.48%)
Sep 12, 2012 5.110 5.388 5.110 5.250 31,372 +0.08(+1.55%)
Sep 11, 2012 5.280 5.280 5.100 5.170 6,399 -0.08(-1.52%)
Sep 10, 2012 5.170 5.250 5.100 5.250 33,769 +0.12(+2.34%)
Sep 07, 2012 4.950 5.130 4.950 5.130 39,838 +0.13(+2.60%)
Sep 06, 2012 4.760 5.000 4.760 5.000 11,625 +0.05(+1.01%)
Sep 05, 2012 4.760 5.238 4.760 4.950 42,958 +0.15(+3.13%)
Sep 04, 2012 4.800 4.880 4.700 4.800 27,976 -0.07(-1.44%)
Aug 31, 2012 4.880 4.890 4.850 4.870 55,913 +0.05(+1.04%)
Aug 30, 2012 4.800 4.859 4.799 4.820 51,771 +0.07(+1.47%)
Aug 29, 2012 4.850 4.860 4.750 4.750 6,889 -0.13(-2.66%)
Aug 27, 2012 4.700 4.890 4.700 4.880 12,302 +0.15(+3.17%)
Aug 24, 2012 4.750 4.750 4.650 4.730 26,262 +0.03(+0.64%)
Aug 23, 2012 4.720 4.720 4.660 4.700 60,864 -0.02(-0.42%)
Aug 22, 2012 4.650 4.850 4.600 4.720 16,413 -0.01(-0.21%)
Aug 21, 2012 4.800 4.800 4.600 4.730 9,214 -0.02(-0.42%)
Aug 20, 2012 4.610 4.808 4.610 4.750 1,360 +0.18(+3.94%)
Aug 17, 2012 4.510 4.570 4.510 4.570 600 +0.05(+1.11%)
Aug 16, 2012 4.520 4.850 4.500 4.520 68,956 -0.07(-1.53%)
Aug 15, 2012 4.720 4.720 4.380 4.590 46,119 -0.08(-1.71%)
Aug 14, 2012 4.800 4.890 4.660 4.670 7,170 -0.08(-1.68%)
Aug 13, 2012 4.660 4.864 4.460 4.750 22,235 +0.22(+4.86%)
Aug 10, 2012 4.420 4.570 4.200 4.530 2,366 +0.03(+0.67%)
Aug 09, 2012 4.470 4.500 4.460 4.500 6,512 +0.09(+1.94%)
Aug 08, 2012 4.560 4.570 4.415 4.415 11,060 -0.09(-1.90%)
Aug 07, 2012 4.410 4.650 4.260 4.500 8,906 +0.03(+0.67%)
Aug 06, 2012 4.520 4.630 4.350 4.470 18,736 +0.05(+1.13%)
Aug 03, 2012 4.650 4.750 4.410 4.420 46,863 +0.13(+3.03%)
Aug 02, 2012 4.270 4.290 4.060 4.290 10,730 -0.08(-1.83%)
Aug 01, 2012 4.380 4.380 4.120 4.370 11,493 -0.06(-1.44%)
Jul 31, 2012 4.480 4.790 4.400 4.434 6,255 -0.17(-3.61%)
Jul 30, 2012 4.520 4.925 4.420 4.600 9,669 +0.05(+1.10%)
Jul 27, 2012 4.510 4.730 4.351 4.550 4,584 +0.08(+1.79%)
Jul 26, 2012 4.690 4.720 4.270 4.470 37,808 -0.12(-2.61%)
Jul 25, 2012 4.530 4.930 4.530 4.590 2,634 +0.09(+1.98%)
Jul 24, 2012 4.470 4.501 4.440 4.501 5,902 +0.06(+1.38%)
Jul 23, 2012 4.380 4.470 4.380 4.440 1,608 +0.04(+0.91%)
Jul 20, 2012 4.470 4.470 4.400 4.400 2,759 -0.05(-1.12%)
Jul 19, 2012 4.410 4.500 4.360 4.450 3,191 +0.06(+1.41%)
Jul 18, 2012 4.390 4.648 4.388 4.388 3,830 -0.05(-1.17%)
Jul 17, 2012 4.460 4.500 4.440 4.440 8,186 +0.04(+0.88%)
Jul 16, 2012 4.500 4.500 4.400 4.401 10,355 -0.11(-2.50%)
Jul 13, 2012 4.400 4.650 4.400 4.514 3,208 +0.11(+2.57%)
Jul 12, 2012 4.360 4.490 4.360 4.401 1,518 -0.02(-0.43%)
Jul 11, 2012 4.600 4.620 4.420 4.420 9,112 -0.33(-6.95%)
Jul 10, 2012 4.670 4.750 4.620 4.750 4,324 +0.05(+1.06%)
Jul 09, 2012 4.710 4.710 4.620 4.700 7,364 +0.03(+0.64%)
Jul 06, 2012 4.730 4.800 4.550 4.670 3,176 -0.01(-0.21%)
Jul 05, 2012 5.000 5.000 4.680 4.680 12,692 -0.35(-6.96%)
Jul 03, 2012 5.120 5.120 4.970 5.030 9,867 +0.01(+0.20%)
Jul 02, 2012 4.910 5.070 4.851 5.020 31,108 +0.11(+2.24%)
Jun 29, 2012 4.510 4.910 4.470 4.910 5,950 +0.40(+8.87%)
Jun 28, 2012 4.470 4.730 4.250 4.510 11,088 +0.03(+0.67%)
Jun 27, 2012 4.480 4.490 4.480 4.480 2,803 +0.04(+0.90%)
Jun 26, 2012 4.790 4.800 4.250 4.440 18,897 -0.36(-7.50%)
Jun 25, 2012 4.720 4.930 4.580 4.800 20,374 +0.12(+2.56%)
Jun 22, 2012 4.670 4.700 4.540 4.680 3,484 +0.10(+2.18%)
Jun 21, 2012 4.430 4.580 4.430 4.580 15,164 +0.13(+2.92%)
Jun 20, 2012 4.460 4.460 4.410 4.450 3,969 +0.00(+0.00%)
Jun 19, 2012 4.460 4.460 4.150 4.450 9,654 -0.01(-0.22%)
Jun 18, 2012 4.360 4.560 4.360 4.460 44,783 +0.08(+1.83%)
Jun 15, 2012 4.180 4.380 4.100 4.380 4,392 +0.30(+7.41%)
Jun 14, 2012 4.300 4.300 4.078 4.078 7,619 -0.24(-5.60%)
Jun 13, 2012 4.280 4.480 4.260 4.320 9,377 +0.03(+0.70%)
Jun 12, 2012 3.970 4.300 3.970 4.290 5,411 +0.34(+8.61%)
Jun 11, 2012 3.860 4.160 3.860 3.950 13,377 +0.10(+2.60%)
Jun 08, 2012 3.840 3.850 3.840 3.850 3,091 +0.01(+0.26%)
Jun 07, 2012 3.780 3.840 3.770 3.840 9,331 +0.00(+0.00%)
Jun 06, 2012 3.920 3.920 3.750 3.840 4,000 +0.04(+1.05%)
Jun 05, 2012 3.810 3.830 3.750 3.800 5,048 -0.10(-2.51%)
Jun 04, 2012 3.860 3.930 3.570 3.898 15,587 +0.08(+2.04%)
Jun 01, 2012 3.900 3.929 3.760 3.820 1,499 -0.17(-4.26%)
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.