Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Addus Homecare Corp (NQ: ADUS )

114.81 +3.08 (+2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2011 5.000 5.100 4.989 5.010 9,146 +0.01(+0.20%)
Mar 30, 2011 4.980 5.040 4.958 5.000 9,425 +0.03(+0.60%)
Mar 29, 2011 5.060 5.060 4.900 4.970 9,196 -0.13(-2.55%)
Mar 28, 2011 4.960 5.100 4.920 5.100 6,618 +0.14(+2.82%)
Mar 25, 2011 5.010 5.050 4.900 4.960 18,917 -0.07(-1.39%)
Mar 24, 2011 5.000 5.030 4.890 5.030 21,849 +0.09(+1.82%)
Mar 23, 2011 4.930 4.950 4.900 4.940 7,200 +0.04(+0.82%)
Mar 22, 2011 5.200 5.200 4.880 4.900 19,778 -0.33(-6.31%)
Mar 21, 2011 5.030 5.230 4.960 5.230 17,076 +0.23(+4.60%)
Mar 18, 2011 4.910 5.080 4.680 5.000 42,011 +0.27(+5.71%)
Mar 17, 2011 4.810 4.880 4.680 4.730 3,970 -0.02(-0.42%)
Mar 16, 2011 4.750 4.770 4.730 4.750 7,155 +0.06(+1.28%)
Mar 15, 2011 4.690 4.800 4.590 4.690 14,400 -0.06(-1.26%)
Mar 14, 2011 4.990 4.990 3.560 4.750 61,072 -0.12(-2.46%)
Mar 11, 2011 4.790 4.920 4.790 4.870 13,502 +0.09(+1.88%)
Mar 10, 2011 5.100 5.100 4.750 4.780 56,574 -0.32(-6.27%)
Mar 09, 2011 5.100 5.200 4.980 5.100 139,133 +0.07(+1.39%)
Mar 08, 2011 5.000 5.050 4.880 5.030 79,862 +0.03(+0.60%)
Mar 07, 2011 5.020 5.300 4.840 5.000 141,603 -0.02(-0.40%)
Mar 04, 2011 4.690 5.110 4.690 5.020 166,370 +0.33(+7.04%)
Mar 03, 2011 4.576 4.700 4.400 4.690 28,738 +0.19(+4.22%)
Mar 02, 2011 4.460 4.579 4.460 4.500 1,900 +0.02(+0.45%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.