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 )

101.53 +3.64 (+3.72%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 7, 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 (%)
Jun 30, 2011 5.390 5.560 5.390 5.430 13,878 +0.10(+1.88%)
Jun 29, 2011 5.400 5.400 5.300 5.330 9,153 +0.04(+0.76%)
Jun 28, 2011 5.250 5.439 5.250 5.290 27,502 +0.07(+1.34%)
Jun 27, 2011 5.260 5.320 5.090 5.220 18,608 +0.02(+0.38%)
Jun 24, 2011 5.200 5.263 5.091 5.200 18,766 +0.14(+2.77%)
Jun 23, 2011 5.380 5.390 4.953 5.060 55,468 -0.32(-5.95%)
Jun 22, 2011 5.410 5.530 5.300 5.380 45,906 +0.13(+2.48%)
Jun 21, 2011 5.110 5.410 4.990 5.250 53,973 +0.25(+5.00%)
Jun 20, 2011 5.020 5.600 4.860 5.000 47,834 -0.05(-0.99%)
Jun 17, 2011 5.540 5.640 4.980 5.050 48,076 -0.38(-7.00%)
Jun 16, 2011 5.580 5.780 5.300 5.430 56,740 -0.07(-1.27%)
Jun 15, 2011 5.600 5.700 5.400 5.500 34,466 -0.15(-2.65%)
Jun 14, 2011 5.700 5.900 5.550 5.650 25,160 -0.01(-0.18%)
Jun 13, 2011 5.600 5.730 5.500 5.660 22,431 +0.05(+0.89%)
Jun 10, 2011 5.620 5.690 5.500 5.610 12,518 -0.04(-0.71%)
Jun 09, 2011 5.520 5.790 5.520 5.650 7,000 +0.05(+0.89%)
Jun 08, 2011 5.530 5.600 5.530 5.600 1,300 -0.19(-3.28%)
Jun 07, 2011 5.620 5.910 5.511 5.790 27,232 +0.10(+1.76%)
Jun 06, 2011 5.750 5.760 5.610 5.690 9,902 -0.21(-3.56%)
Jun 03, 2011 5.630 6.000 5.550 5.900 35,075 +0.32(+5.73%)
May 24, 2011 5.660 5.850 5.560 5.580 26,498 -0.20(-3.46%)
May 23, 2011 5.850 5.910 5.610 5.780 45,869 -0.16(-2.69%)
May 20, 2011 6.100 6.100 5.930 5.940 10,300 -0.15(-2.46%)
May 19, 2011 5.990 6.090 5.960 6.090 69,371 +0.09(+1.50%)
May 18, 2011 5.870 6.000 5.820 6.000 16,436 +0.12(+2.04%)
May 17, 2011 5.820 5.900 5.820 5.880 18,963 +0.02(+0.34%)
May 16, 2011 5.950 5.950 5.835 5.860 7,433 -0.09(-1.51%)
May 13, 2011 5.900 5.987 5.900 5.950 61,223 -0.05(-0.83%)
May 12, 2011 5.940 6.000 5.900 6.000 42,030 -0.01(-0.17%)
May 11, 2011 5.930 6.030 5.880 6.010 85,764 -0.00(-0.03%)
May 10, 2011 5.900 6.020 5.850 6.012 23,662 +0.08(+1.40%)
May 09, 2011 5.660 5.960 5.470 5.929 38,827 +0.27(+4.75%)
May 06, 2011 5.500 5.700 5.500 5.660 42,279 -0.07(-1.22%)
May 05, 2011 5.880 5.880 5.520 5.730 32,488 -0.11(-1.88%)
May 04, 2011 5.860 5.890 5.800 5.840 2,650 -0.02(-0.34%)
May 03, 2011 5.870 6.050 5.770 5.860 20,548 -0.11(-1.84%)
May 02, 2011 5.990 6.160 5.830 5.970 41,812 -0.02(-0.33%)
Apr 29, 2011 6.016 6.016 5.900 5.990 23,566 +0.03(+0.50%)
Apr 28, 2011 5.920 6.130 5.880 5.960 33,825 +0.08(+1.36%)
Apr 27, 2011 5.610 6.030 5.500 5.880 58,056 -0.06(-1.01%)
Apr 26, 2011 6.020 6.050 5.840 5.940 45,038 +0.04(+0.68%)
Apr 25, 2011 6.090 6.110 5.680 5.900 35,240 -0.03(-0.51%)
Apr 21, 2011 6.010 6.215 5.750 5.930 49,745 -0.02(-0.34%)
Apr 20, 2011 5.600 5.950 5.460 5.950 64,864 +0.49(+8.97%)
Apr 19, 2011 5.450 5.650 5.350 5.460 34,594 +0.03(+0.55%)
Apr 18, 2011 5.500 5.500 5.271 5.430 50,348 -0.07(-1.27%)
Apr 15, 2011 5.560 5.600 5.290 5.500 15,787 -0.01(-0.18%)
Apr 14, 2011 5.700 5.730 5.450 5.510 48,619 -0.13(-2.30%)
Apr 13, 2011 5.340 5.680 5.230 5.640 81,019 +0.31(+5.82%)
Apr 12, 2011 5.090 5.350 5.050 5.330 33,734 +0.23(+4.51%)
Apr 11, 2011 5.020 5.120 4.990 5.100 88,197 +0.12(+2.41%)
Apr 08, 2011 5.160 5.210 4.970 4.980 25,375 -0.22(-4.23%)
Apr 07, 2011 5.230 5.270 5.150 5.200 23,765 +0.02(+0.40%)
Apr 06, 2011 5.180 5.250 5.140 5.179 32,928 +0.04(+0.77%)
Apr 05, 2011 5.170 5.200 5.120 5.140 15,965 -0.03(-0.58%)
Apr 04, 2011 5.000 5.250 4.990 5.170 58,554 +0.17(+3.40%)
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.