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 )

91.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Nov 29, 2002 2.891 2.891 2.863 2.891 5,866 +0.05(+1.78%)
Nov 27, 2002 2.723 2.880 2.723 2.841 61,600 +0.14(+5.21%)
Nov 26, 2002 2.576 2.717 2.531 2.700 43,466 +0.14(+5.49%)
Nov 25, 2002 2.526 2.571 2.475 2.559 22,666 +0.03(+1.11%)
Nov 22, 2002 2.559 2.559 2.475 2.531 14,266 -0.01(-0.22%)
Nov 21, 2002 2.559 2.621 2.492 2.537 46,933 -0.02(-0.90%)
Nov 20, 2002 2.537 2.621 2.503 2.560 26,933 -0.06(-2.34%)
Nov 19, 2002 2.632 2.632 2.475 2.621 35,600 +0.02(+0.87%)
Nov 18, 2002 2.638 2.638 2.587 2.599 9,866 +0.00(+0.00%)
Nov 15, 2002 2.616 2.616 2.559 2.599 33,466 -0.04(-1.70%)
Nov 14, 2002 2.672 2.756 2.509 2.644 33,466 -0.10(-3.69%)
Nov 13, 2002 2.514 2.841 2.475 2.745 35,733 +0.27(+10.91%)
Nov 12, 2002 2.638 2.773 2.447 2.475 167,733 -0.06(-2.22%)
Nov 11, 2002 2.779 2.880 2.503 2.531 464,933 -0.23(-8.35%)
Nov 08, 2002 2.644 2.762 2.548 2.762 22,266 +0.12(+4.47%)
Nov 07, 2002 2.835 2.835 2.604 2.644 32,800 -0.19(-6.56%)
Nov 06, 2002 2.649 2.869 2.644 2.829 42,666 +0.19(+7.02%)
Nov 05, 2002 2.863 2.863 2.644 2.644 14,133 -0.11(-4.08%)
Nov 04, 2002 2.880 2.993 2.728 2.756 50,400 -0.05(-1.80%)
Nov 01, 2002 2.857 2.869 2.807 2.807 93,333 -0.05(-1.77%)
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%)
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.