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 )

110.66 +0.37 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2011 4.090 4.090 3.970 4.050 1,250 -0.05(-1.22%)
Sep 29, 2011 4.020 4.100 3.962 4.100 31,869 +0.08(+1.99%)
Sep 28, 2011 4.100 4.100 4.010 4.020 4,568 -0.06(-1.47%)
Sep 27, 2011 4.060 4.240 4.050 4.080 5,360 +0.01(+0.25%)
Sep 26, 2011 4.020 4.100 4.020 4.070 6,800 -0.03(-0.71%)
Sep 23, 2011 3.990 4.099 3.960 4.099 5,960 +0.05(+1.21%)
Sep 22, 2011 4.010 4.080 3.960 4.050 25,948 -0.11(-2.64%)
Sep 21, 2011 4.300 4.300 4.160 4.160 14,610 -0.13(-3.03%)
Sep 20, 2011 4.550 4.630 4.170 4.290 33,944 -0.23(-5.09%)
Sep 19, 2011 4.600 4.690 4.510 4.520 18,904 -0.13(-2.80%)
Sep 16, 2011 4.760 4.770 4.610 4.650 14,144 -0.11(-2.31%)
Sep 15, 2011 4.860 4.990 4.750 4.760 7,941 +0.00(+0.00%)
Sep 14, 2011 5.000 5.000 4.700 4.760 4,465 -0.24(-4.80%)
Sep 13, 2011 4.910 5.000 4.700 5.000 8,650 +0.05(+1.01%)
Sep 12, 2011 4.950 5.000 4.700 4.950 6,138 +0.05(+1.02%)
Sep 09, 2011 4.750 4.900 4.610 4.900 4,500 +0.04(+0.82%)
Sep 08, 2011 4.790 4.860 4.500 4.860 19,735 +0.07(+1.46%)
Sep 07, 2011 5.000 5.080 4.790 4.790 16,165 -0.21(-4.20%)
Sep 06, 2011 5.000 5.040 4.920 5.000 6,781 +0.05(+1.01%)
Sep 02, 2011 4.950 5.000 4.940 4.950 13,374 -0.04(-0.80%)
Sep 01, 2011 5.000 5.190 4.870 4.990 25,658 -0.02(-0.40%)
Aug 31, 2011 4.850 5.010 4.600 5.010 65,643 +0.19(+3.94%)
Aug 30, 2011 4.740 4.820 4.620 4.820 23,963 +0.16(+3.43%)
Aug 29, 2011 4.840 4.840 4.570 4.660 14,883 -0.09(-1.89%)
Aug 26, 2011 4.700 4.820 4.700 4.750 5,824 +0.01(+0.21%)
Aug 25, 2011 4.710 4.770 4.550 4.740 6,616 -0.01(-0.21%)
Aug 24, 2011 4.680 4.819 4.680 4.750 2,100 +0.02(+0.42%)
Aug 23, 2011 4.750 4.750 4.650 4.730 3,011 -0.02(-0.42%)
Aug 22, 2011 4.670 4.750 4.550 4.750 21,150 +0.25(+5.56%)
Aug 19, 2011 4.630 4.840 4.500 4.500 18,296 -0.13(-2.81%)
Aug 18, 2011 4.650 4.730 4.550 4.630 22,589 -0.08(-1.70%)
Aug 17, 2011 4.850 4.850 4.700 4.710 10,071 -0.04(-0.84%)
Aug 16, 2011 4.830 4.830 4.705 4.750 12,230 +0.00(+0.00%)
Aug 15, 2011 4.640 4.920 4.550 4.750 44,906 +0.05(+1.06%)
Aug 12, 2011 4.660 4.920 4.650 4.700 11,187 +0.15(+3.30%)
Aug 11, 2011 4.320 4.630 4.311 4.550 12,009 +0.15(+3.41%)
Aug 10, 2011 4.190 4.770 4.140 4.400 20,748 +0.20(+4.76%)
Aug 09, 2011 4.300 4.590 4.100 4.200 37,288 +0.10(+2.44%)
Aug 08, 2011 4.040 4.300 3.760 4.100 61,376 -0.40(-8.89%)
Aug 05, 2011 5.000 5.000 4.460 4.500 103,880 -0.50(-10.00%)
Aug 04, 2011 5.440 5.732 4.940 5.000 47,232 -0.44(-8.09%)
Aug 03, 2011 5.550 5.582 5.310 5.440 25,994 -0.08(-1.45%)
Aug 02, 2011 5.570 5.780 5.520 5.520 15,170 -0.04(-0.72%)
Aug 01, 2011 6.130 6.380 5.550 5.560 72,432 -0.27(-4.63%)
Jul 29, 2011 5.790 5.930 5.670 5.830 23,727 +0.04(+0.69%)
Jul 28, 2011 5.870 5.990 5.621 5.790 36,864 -0.01(-0.17%)
Jul 27, 2011 5.900 6.070 5.690 5.800 56,634 -0.12(-2.03%)
Jul 26, 2011 6.130 6.200 5.898 5.920 53,533 -0.16(-2.63%)
Jul 25, 2011 6.090 6.164 6.010 6.080 27,211 +0.03(+0.50%)
Jul 22, 2011 6.100 6.100 6.026 6.050 6,740 -0.03(-0.49%)
Jul 21, 2011 6.150 6.150 6.010 6.080 23,039 -0.02(-0.33%)
Jul 20, 2011 6.180 6.200 6.070 6.100 15,772 -0.00(-0.07%)
Jul 19, 2011 6.000 6.170 5.990 6.104 27,620 +0.12(+2.07%)
Jul 18, 2011 6.100 6.130 5.920 5.980 28,895 +0.03(+0.50%)
Jul 15, 2011 6.190 6.190 5.890 5.950 35,211 -0.08(-1.33%)
Jul 14, 2011 6.050 6.190 6.000 6.030 44,179 -0.04(-0.66%)
Jul 13, 2011 6.100 6.170 6.010 6.070 80,486 +0.12(+2.02%)
Jul 12, 2011 6.040 6.100 5.950 5.950 45,368 -0.04(-0.67%)
Jul 11, 2011 6.150 6.189 5.920 5.990 67,387 -0.05(-0.83%)
Jul 08, 2011 6.000 6.050 5.910 6.040 28,649 +0.12(+2.03%)
Jul 07, 2011 6.000 6.120 5.910 5.920 77,172 +0.01(+0.17%)
Jul 06, 2011 5.630 5.990 5.630 5.910 18,455 +0.27(+4.79%)
Jul 05, 2011 5.890 5.890 5.560 5.640 27,710 +0.04(+0.71%)
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.