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 )

91.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2012 4.670 4.840 4.620 4.620 10,103 -0.01(-0.22%)
Apr 27, 2012 4.820 4.894 4.620 4.630 28,015 -0.28(-5.66%)
Apr 26, 2012 4.950 4.950 4.850 4.908 10,013 -0.08(-1.64%)
Apr 25, 2012 4.980 5.000 4.900 4.990 19,353 +0.04(+0.81%)
Apr 24, 2012 5.000 5.000 4.850 4.950 11,253 +0.00(+0.00%)
Apr 23, 2012 4.950 5.050 4.870 4.950 5,558 +0.00(+0.00%)
Apr 20, 2012 4.990 4.990 4.710 4.950 18,292 -0.04(-0.80%)
Apr 19, 2012 4.840 5.070 4.720 4.990 17,043 -0.01(-0.20%)
Apr 18, 2012 5.030 5.070 4.981 5.000 12,742 -0.08(-1.57%)
Apr 17, 2012 5.170 5.170 5.000 5.080 14,931 -0.02(-0.39%)
Apr 16, 2012 5.110 5.120 5.070 5.100 12,980 +0.03(+0.59%)
Apr 13, 2012 5.030 5.133 5.019 5.070 5,360 +0.07(+1.40%)
Apr 12, 2012 4.980 5.050 4.960 5.000 28,995 +0.04(+0.81%)
Apr 11, 2012 4.840 4.960 4.831 4.960 11,501 +0.06(+1.22%)
Apr 10, 2012 4.820 4.940 4.710 4.900 24,933 +0.01(+0.20%)
Apr 09, 2012 5.230 5.230 4.850 4.890 16,197 -0.31(-5.96%)
Apr 05, 2012 5.310 5.350 5.101 5.200 10,954 -0.10(-1.89%)
Apr 04, 2012 5.320 5.340 5.260 5.300 27,211 +0.05(+0.95%)
Apr 03, 2012 5.190 5.300 5.180 5.250 40,774 +0.13(+2.54%)
Apr 02, 2012 5.000 5.120 4.990 5.120 43,565 +0.17(+3.43%)
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%)
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.