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

Amedisys Inc (NQ: AMED )

90.78 -0.18 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Oct 31, 2002 2.925 2.981 2.796 2.857 67,613 -0.07(-2.31%)
Oct 30, 2002 2.964 2.967 2.947 2.925 10,533 -0.06(-1.87%)
Oct 29, 2002 3.032 3.038 2.897 2.981 51,320 -0.05(-1.69%)
Oct 28, 2002 3.257 3.291 2.964 3.032 46,933 -0.25(-7.55%)
Oct 25, 2002 3.319 3.369 3.240 3.279 8,133 -0.09(-2.67%)
Oct 24, 2002 3.374 3.392 3.347 3.369 38,133 -0.03(-0.83%)
Oct 23, 2002 3.234 3.414 3.229 3.397 30,000 +0.01(+0.17%)
Oct 22, 2002 3.319 3.347 3.206 3.392 79,600 +0.05(+1.52%)
Oct 21, 2002 3.673 3.673 3.038 3.341 291,866 -0.60(-15.26%)
Oct 18, 2002 3.831 3.943 3.831 3.943 400 +0.09(+2.34%)
Oct 17, 2002 3.882 3.982 3.853 3.853 9,066 -0.03(-0.72%)
Oct 16, 2002 3.814 3.988 3.814 3.881 14,000 -0.06(-1.43%)
Oct 15, 2002 4.016 4.016 3.938 3.938 5,333 -0.04(-1.13%)
Oct 14, 2002 3.932 3.982 3.848 3.982 40,380 +0.03(+0.85%)
Oct 11, 2002 3.909 4.011 3.853 3.949 111,066 +0.01(+0.29%)
Oct 10, 2002 4.000 4.000 3.881 3.938 84,533 -0.11(-2.78%)
Oct 09, 2002 4.056 4.056 3.966 4.050 41,733 -0.03(-0.69%)
Oct 08, 2002 4.061 4.106 4.039 4.078 11,333 -0.06(-1.36%)
Oct 07, 2002 4.106 4.134 4.050 4.134 16,800 +0.06(+1.38%)
Oct 04, 2002 4.011 4.078 3.944 4.078 6,933 +0.01(+0.14%)
Oct 03, 2002 4.072 4.072 4.072 4.072 0 +0.00(+0.00%)
Oct 02, 2002 3.971 4.072 3.938 4.072 5,200 -0.03(-0.82%)
Oct 01, 2002 3.938 4.106 3.909 4.106 5,466 +0.04(+0.97%)
Sep 30, 2002 3.938 4.106 3.932 4.067 11,733 -0.01(-0.28%)
Sep 27, 2002 4.106 4.106 3.926 4.078 46,666 +0.08(+2.11%)
Sep 26, 2002 3.994 4.084 3.881 3.994 202,000 -0.05(-1.11%)
Sep 25, 2002 3.971 4.050 3.938 4.039 26,800 -0.07(-1.64%)
Sep 24, 2002 3.966 4.106 3.966 4.106 4,506 -0.13(-3.05%)
Sep 23, 2002 4.134 4.275 3.881 4.236 14,066 +0.04(+1.07%)
Sep 20, 2002 4.022 4.500 4.022 4.191 7,333 +0.07(+1.64%)
Sep 19, 2002 3.949 4.123 3.949 4.123 1,466 +0.00(+0.00%)
Sep 18, 2002 4.078 4.157 3.943 4.123 7,733 +0.04(+1.09%)
Sep 17, 2002 4.078 4.112 4.078 4.079 7,866 +0.01(+0.15%)
Sep 16, 2002 4.112 4.112 3.909 4.072 12,666 +0.02(+0.56%)
Sep 13, 2002 3.909 4.050 3.909 4.050 18,133 +0.14(+3.60%)
Sep 12, 2002 3.882 3.954 3.882 3.909 14,266 +0.00(+0.00%)
Sep 11, 2002 3.881 3.988 3.881 3.909 47,066 -0.05(-1.28%)
Sep 10, 2002 3.960 3.960 3.898 3.960 11,466 +0.00(+0.00%)
Sep 09, 2002 3.960 3.966 3.881 3.960 8,933 -0.01(-0.14%)
Sep 06, 2002 4.050 4.050 3.931 3.966 33,600 -0.10(-2.49%)
Sep 05, 2002 3.915 4.072 3.915 4.067 2,933 +0.16(+4.01%)
Sep 04, 2002 3.853 4.005 3.853 3.910 9,466 +0.03(+0.74%)
Sep 03, 2002 3.938 3.938 3.853 3.881 15,333 -0.06(-1.43%)
Aug 30, 2002 3.994 3.994 3.938 3.938 34,933 -0.06(-1.41%)
Aug 29, 2002 4.219 4.219 3.938 3.994 30,266 -0.23(-5.33%)
Aug 28, 2002 4.269 4.269 4.219 4.219 3,600 +0.00(+0.00%)
Aug 27, 2002 4.196 4.303 4.191 4.219 12,133 +0.03(+0.67%)
Aug 26, 2002 4.275 4.275 4.191 4.191 12,133 -0.11(-2.61%)
Aug 23, 2002 4.438 4.511 4.157 4.303 69,733 +0.08(+2.00%)
Aug 22, 2002 4.359 4.359 4.044 4.219 20,133 -0.17(-3.85%)
Aug 21, 2002 3.994 4.388 3.994 4.388 31,200 +0.48(+12.23%)
Aug 20, 2002 3.825 3.938 3.814 3.909 136,133 -0.03(-0.71%)
Aug 16, 2002 4.005 4.005 3.831 3.938 19,600 +0.08(+2.04%)
Aug 15, 2002 4.106 4.106 3.825 3.859 122,400 -0.16(-4.06%)
Aug 14, 2002 3.938 4.056 3.938 4.022 77,466 +0.08(+2.14%)
Aug 13, 2002 4.134 4.134 3.853 3.938 5,706,666 -0.17(-4.24%)
Aug 12, 2002 4.219 4.219 4.112 4.112 12,266 -1.13(-21.57%)
Aug 07, 2002 5.231 5.242 4.866 5.242 29,466 +0.04(+0.76%)
Aug 06, 2002 5.057 5.203 4.944 5.203 40,400 +0.28(+5.71%)
Aug 05, 2002 5.068 5.175 4.567 4.922 33,066 -0.17(-3.31%)
Aug 02, 2002 5.524 5.586 4.922 5.091 66,400 -0.42(-7.66%)
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.