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 )

91.35 -0.55 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Mar 31, 2004 13.64 13.95 13.63 13.82 536,533 +0.07(+0.49%)
Mar 30, 2004 13.78 13.81 13.66 13.75 159,333 +0.10(+0.70%)
Mar 29, 2004 13.88 13.90 13.56 13.66 381,600 +0.16(+1.17%)
Mar 26, 2004 13.52 14.03 12.78 13.50 437,600 +0.16(+1.18%)
Mar 25, 2004 13.24 13.54 12.75 13.34 305,333 +0.17(+1.28%)
Mar 24, 2004 13.03 13.22 12.72 13.17 218,133 +0.25(+1.91%)
Mar 23, 2004 13.33 13.33 12.46 12.93 109,200 -0.02(-0.13%)
Mar 22, 2004 12.39 13.35 12.38 12.94 339,466 +0.13(+1.01%)
Mar 19, 2004 12.38 13.63 12.32 12.81 390,800 +0.21(+1.65%)
Mar 18, 2004 13.39 13.39 12.38 12.61 414,533 -0.69(-5.20%)
Mar 17, 2004 13.25 13.49 13.06 13.30 109,200 +0.22(+1.72%)
Mar 16, 2004 13.37 13.64 13.05 13.07 312,933 -0.22(-1.65%)
Mar 15, 2004 12.35 13.50 12.35 13.29 1,381,200 +0.77(+6.15%)
Mar 12, 2004 12.21 12.60 11.87 12.52 424,400 +0.37(+3.01%)
Mar 11, 2004 12.58 12.58 11.64 12.16 310,133 -0.12(-0.96%)
Mar 10, 2004 12.82 12.82 12.10 12.27 180,933 -0.38(-3.02%)
Mar 09, 2004 11.95 13.04 11.87 12.66 812,266 +1.41(+12.50%)
Mar 08, 2004 11.14 11.33 11.10 11.25 244,000 +0.12(+1.06%)
Mar 05, 2004 11.14 11.14 10.94 11.13 77,200 +0.03(+0.25%)
Mar 04, 2004 11.25 11.25 11.03 11.10 70,666 -0.14(-1.25%)
Mar 03, 2004 11.36 11.36 11.05 11.24 125,200 -0.03(-0.30%)
Mar 02, 2004 10.69 11.42 10.69 11.28 558,000 +0.59(+5.47%)
Mar 01, 2004 10.01 10.79 10.01 10.69 237,600 +0.46(+4.51%)
Feb 27, 2004 9.984 10.27 9.889 10.23 63,333 +0.05(+0.50%)
Feb 26, 2004 9.900 10.22 9.619 10.18 116,800 +0.30(+3.07%)
Feb 25, 2004 9.540 9.900 9.492 9.878 92,133 +0.32(+3.36%)
Feb 24, 2004 10.01 10.12 9.557 9.557 75,866 -0.66(-6.49%)
Feb 23, 2004 10.01 10.41 10.01 10.22 91,200 +0.16(+1.63%)
Feb 20, 2004 10.04 10.12 9.928 10.06 33,600 -0.01(-0.07%)
Feb 19, 2004 9.900 10.16 9.900 10.06 58,266 -0.04(-0.45%)
Feb 18, 2004 10.03 10.11 9.844 10.11 27,066 +0.13(+1.35%)
Feb 17, 2004 9.945 10.17 9.866 9.973 70,666 -0.10(-0.95%)
Feb 13, 2004 10.21 10.21 9.917 10.07 157,866 -0.07(-0.72%)
Feb 12, 2004 9.900 10.19 9.878 10.14 154,933 +0.28(+2.85%)
Feb 11, 2004 10.16 10.16 9.838 9.861 157,333 -0.26(-2.61%)
Feb 10, 2004 10.19 10.96 9.304 10.12 378,000 -0.02(-0.22%)
Feb 09, 2004 9.034 10.16 9.033 10.15 327,200 +1.15(+12.75%)
Feb 06, 2004 9.023 9.236 8.944 9.000 54,133 +0.12(+1.33%)
Feb 05, 2004 8.865 9.073 8.308 8.882 102,266 +0.02(+0.19%)
Feb 04, 2004 8.944 9.034 8.854 8.865 20,266 -0.11(-1.25%)
Feb 03, 2004 8.972 9.089 8.916 8.977 38,133 +0.03(+0.31%)
Feb 02, 2004 9.028 9.169 8.949 8.949 28,933 -0.17(-1.85%)
Jan 30, 2004 8.747 9.158 8.702 9.118 43,333 +0.42(+4.85%)
Jan 29, 2004 8.752 8.882 8.438 8.696 16,000 -0.13(-1.47%)
Jan 28, 2004 8.932 8.932 8.814 8.826 10,000 -0.12(-1.32%)
Jan 27, 2004 8.916 8.966 8.775 8.944 50,800 +0.09(+1.02%)
Jan 26, 2004 8.831 8.955 8.691 8.854 38,266 +0.07(+0.83%)
Jan 23, 2004 8.719 8.899 8.674 8.781 75,066 +0.04(+0.52%)
Jan 22, 2004 9.028 9.051 8.719 8.736 25,466 -0.03(-0.38%)
Jan 21, 2004 8.662 8.831 8.662 8.769 28,800 +0.02(+0.19%)
Jan 20, 2004 8.522 8.775 8.522 8.752 21,866 +0.22(+2.64%)
Jan 16, 2004 8.662 8.662 7.577 8.527 143,733 -0.36(-4.05%)
Jan 15, 2004 8.859 8.977 8.662 8.887 28,360 -0.02(-0.25%)
Jan 14, 2004 9.096 9.096 8.713 8.910 19,613 -0.19(-2.04%)
Jan 13, 2004 8.966 9.197 8.831 9.096 53,097 +0.13(+1.44%)
Jan 12, 2004 9.096 9.197 8.961 8.966 14,298 +0.01(+0.06%)
Jan 09, 2004 8.578 9.152 8.539 8.961 66,042 +0.30(+3.51%)
Jan 08, 2004 8.550 8.657 8.387 8.657 38,658 +0.16(+1.85%)
Jan 07, 2004 8.662 8.662 8.477 8.499 29,813 -0.16(-1.82%)
Jan 06, 2004 8.449 8.685 8.196 8.657 40,666 +0.16(+1.86%)
Jan 05, 2004 8.409 8.758 8.409 8.499 39,066 +0.06(+0.73%)
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.