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 (%)
Apr 30, 2010 4.930 4.960 4.820 4.840 114,402 -0.06(-1.22%)
Apr 29, 2010 4.780 4.980 4.750 4.900 66,619 +0.13(+2.73%)
Apr 28, 2010 5.010 5.010 4.640 4.770 135,433 -0.23(-4.60%)
Apr 27, 2010 5.460 5.480 5.000 5.000 126,792 -0.50(-9.09%)
Apr 26, 2010 5.530 5.550 5.450 5.500 20,099 -0.07(-1.26%)
Apr 23, 2010 5.560 5.750 5.460 5.570 40,500 -0.04(-0.71%)
Apr 22, 2010 5.790 5.790 5.480 5.610 23,028 +0.06(+1.08%)
Apr 21, 2010 5.860 5.880 5.440 5.550 46,730 -0.11(-1.94%)
Apr 20, 2010 5.650 5.780 5.580 5.660 28,000 +0.06(+1.07%)
Apr 19, 2010 5.510 5.620 5.510 5.600 18,329 +0.04(+0.72%)
Apr 16, 2010 5.760 5.760 5.440 5.560 159,582 -0.16(-2.80%)
Apr 15, 2010 5.880 5.900 5.620 5.720 14,105 -0.17(-2.89%)
Apr 14, 2010 5.960 5.980 5.700 5.890 35,152 -0.01(-0.17%)
Apr 13, 2010 5.900 5.920 5.850 5.900 122,370 +0.05(+0.85%)
Apr 12, 2010 5.760 5.900 5.760 5.850 21,891 -0.02(-0.34%)
Apr 09, 2010 5.900 5.960 5.850 5.870 9,859 +0.02(+0.34%)
Apr 08, 2010 5.770 5.900 5.740 5.850 209,640 +0.12(+2.06%)
Apr 07, 2010 5.710 5.910 5.700 5.732 8,509 +0.03(+0.56%)
Apr 06, 2010 5.620 5.740 5.590 5.700 61,236 +0.17(+3.08%)
Apr 05, 2010 5.590 5.770 5.530 5.530 19,430 -0.09(-1.60%)
Apr 01, 2010 6.000 5.620 5.620 5.620 82,600 -0.42(-6.95%)
Mar 31, 2010 5.800 6.040 5.520 6.040 165,579 +0.27(+4.68%)
Mar 30, 2010 6.020 6.020 5.650 5.770 84,675 -0.17(-2.86%)
Mar 29, 2010 6.170 6.170 5.920 5.940 181,071 -0.26(-4.20%)
Mar 26, 2010 6.310 6.390 6.150 6.200 27,357 -0.10(-1.59%)
Mar 25, 2010 6.440 6.450 6.300 6.300 40,890 -0.07(-1.10%)
Mar 24, 2010 6.440 6.455 6.340 6.370 96,653 +0.03(+0.47%)
Mar 23, 2010 6.400 6.500 6.250 6.340 114,476 -0.06(-0.94%)
Mar 22, 2010 6.300 6.500 6.300 6.400 142,376 +0.10(+1.59%)
Mar 19, 2010 7.800 7.970 6.200 6.300 1,282,710 -2.60(-29.21%)
Mar 18, 2010 8.390 8.900 8.210 8.900 58,500 +0.40(+4.71%)
Mar 17, 2010 8.360 8.600 8.360 8.500 24,748 +0.13(+1.55%)
Mar 16, 2010 8.350 8.479 8.260 8.370 24,800 +0.03(+0.36%)
Mar 15, 2010 8.305 8.620 8.198 8.340 22,156 +0.14(+1.71%)
Mar 12, 2010 7.970 8.330 7.960 8.200 268,000 +0.24(+3.02%)
Mar 11, 2010 7.960 8.000 7.950 7.960 10,244 +0.01(+0.13%)
Mar 10, 2010 8.000 8.020 7.830 7.950 16,033 -0.08(-1.06%)
Mar 09, 2010 8.090 8.090 7.900 8.035 42,000 -0.06(-0.80%)
Mar 08, 2010 8.000 8.124 8.000 8.100 2,138 +0.10(+1.25%)
Mar 05, 2010 8.000 8.030 7.900 8.000 27,404 +0.00(+0.00%)
Mar 04, 2010 8.060 8.150 7.990 8.000 37,600 -0.07(-0.87%)
Mar 03, 2010 8.070 8.070 8.011 8.070 1,400 +0.07(+0.88%)
Mar 02, 2010 8.000 8.100 8.000 8.000 17,820 -0.02(-0.26%)
Mar 01, 2010 7.920 8.160 7.920 8.021 15,388 +0.12(+1.53%)
Feb 26, 2010 8.050 8.050 7.900 7.900 12,711 -0.11(-1.37%)
Feb 25, 2010 7.900 8.030 7.900 8.010 24,525 +0.01(+0.12%)
Feb 24, 2010 8.050 8.160 8.000 8.000 63,836 -0.10(-1.23%)
Feb 23, 2010 8.280 8.310 8.100 8.100 15,910 -0.05(-0.61%)
Feb 22, 2010 8.350 8.350 8.150 8.150 15,528 -0.25(-2.96%)
Feb 19, 2010 8.500 8.500 8.250 8.399 7,700 -0.05(-0.61%)
Feb 18, 2010 8.790 8.790 8.360 8.450 12,303 -0.26(-2.99%)
Feb 17, 2010 8.860 8.860 8.640 8.710 15,382 -0.03(-0.40%)
Feb 16, 2010 8.850 8.850 8.730 8.745 10,866 +0.30(+3.61%)
Feb 12, 2010 8.400 8.440 8.440 8.440 10,700 +0.04(+0.48%)
Feb 11, 2010 8.540 8.540 8.340 8.400 4,400 +0.17(+2.07%)
Feb 10, 2010 8.470 8.470 8.200 8.230 9,692 -0.08(-0.96%)
Feb 09, 2010 8.510 8.550 8.300 8.310 5,580 -0.32(-3.71%)
Feb 08, 2010 8.740 8.740 8.630 8.630 1,700 +0.25(+2.98%)
Feb 05, 2010 8.320 8.590 8.320 8.380 16,707 -0.05(-0.59%)
Feb 04, 2010 8.550 8.550 8.310 8.430 11,094 -0.07(-0.83%)
Feb 03, 2010 8.610 8.750 8.500 8.500 15,650 -0.09(-1.05%)
Feb 02, 2010 8.740 8.740 8.479 8.590 10,380 -0.19(-2.16%)
Feb 01, 2010 8.820 8.860 8.560 8.780 18,283 -0.04(-0.45%)
Jan 29, 2010 8.920 9.170 8.630 8.820 38,921 +0.00(+0.00%)
Jan 28, 2010 9.090 9.100 8.730 8.820 36,000 +0.06(+0.68%)
Jan 27, 2010 9.140 9.140 8.620 8.760 23,784 -0.24(-2.67%)
Jan 26, 2010 8.940 9.160 8.260 9.000 21,836 +0.13(+1.47%)
Jan 25, 2010 8.810 9.230 8.778 8.870 8,011 +0.11(+1.26%)
Jan 22, 2010 9.100 9.170 8.692 8.760 12,850 -0.81(-8.46%)
Jan 21, 2010 9.630 9.720 9.150 9.570 34,417 -0.06(-0.62%)
Jan 20, 2010 9.530 9.630 9.390 9.630 21,175 -0.09(-0.93%)
Jan 19, 2010 9.410 9.720 9.190 9.720 65,283 +0.41(+4.40%)
Jan 15, 2010 9.000 9.310 9.310 9.310 17,200 +0.22(+2.42%)
Jan 14, 2010 9.370 9.390 9.000 9.090 31,024 -0.23(-2.47%)
Jan 13, 2010 9.270 9.430 9.090 9.320 41,121 +0.08(+0.87%)
Jan 12, 2010 9.320 9.460 9.200 9.240 20,825 -0.26(-2.74%)
Jan 11, 2010 9.400 9.570 9.370 9.500 34,767 +0.03(+0.32%)
Jan 08, 2010 9.450 9.640 9.330 9.470 41,250 -0.04(-0.42%)
Jan 07, 2010 9.400 9.550 9.230 9.510 64,359 +0.20(+2.15%)
Jan 06, 2010 9.070 9.430 8.990 9.310 34,786 +0.27(+2.99%)
Jan 05, 2010 9.430 9.430 8.990 9.040 32,082 -0.28(-3.00%)
Jan 04, 2010 9.250 9.520 9.200 9.320 45,123 +0.12(+1.30%)
Dec 31, 2009 9.000 9.200 9.200 9.200 48,200 +0.19(+2.11%)
Dec 30, 2009 8.560 9.070 8.560 9.010 37,135 +0.00(+0.00%)
Dec 29, 2009 9.150 9.220 9.010 9.010 39,244 -0.09(-0.99%)
Dec 28, 2009 8.840 9.200 8.780 9.100 55,388 +0.37(+4.27%)
Dec 24, 2009 8.650 8.780 8.540 8.727 12,410 +0.12(+1.36%)
Dec 23, 2009 8.500 8.650 8.190 8.610 33,161 +0.15(+1.77%)
Dec 22, 2009 8.250 8.500 8.240 8.460 25,274 +0.37(+4.57%)
Dec 21, 2009 8.010 8.100 7.614 8.090 89,401 +0.09(+1.12%)
Dec 18, 2009 8.550 8.550 7.950 8.000 78,310 -0.55(-6.43%)
Dec 17, 2009 8.570 8.610 8.500 8.550 50,403 -0.02(-0.23%)
Dec 16, 2009 8.550 8.770 8.430 8.570 127,097 +0.02(+0.23%)
Dec 15, 2009 8.350 8.550 8.350 8.550 110,289 +0.20(+2.40%)
Dec 14, 2009 8.300 8.490 8.250 8.350 34,858 +0.09(+1.09%)
Dec 11, 2009 8.290 8.370 8.220 8.260 23,200 -0.04(-0.48%)
Dec 10, 2009 8.460 8.460 8.200 8.300 55,170 +0.10(+1.22%)
Dec 09, 2009 8.367 8.429 8.150 8.200 35,925 -0.15(-1.80%)
Dec 08, 2009 8.200 8.480 8.190 8.350 68,566 +0.13(+1.58%)
Dec 07, 2009 8.470 8.485 8.220 8.220 102,782 -0.09(-1.08%)
Dec 04, 2009 8.020 8.430 7.970 8.310 86,012 +0.21(+2.59%)
Dec 03, 2009 8.010 8.120 7.850 8.100 29,066 +0.04(+0.50%)
Dec 02, 2009 8.000 8.340 8.000 8.060 25,020 -0.28(-3.36%)
Dec 01, 2009 8.250 8.460 8.100 8.340 32,517 +0.09(+1.09%)
Nov 30, 2009 8.040 8.280 8.000 8.250 48,904 +0.22(+2.74%)
Nov 27, 2009 8.010 8.180 7.750 8.030 6,554 -0.11(-1.35%)
Nov 25, 2009 8.010 8.250 8.000 8.140 15,225 -0.02(-0.25%)
Nov 24, 2009 8.090 8.230 8.000 8.160 12,180 +0.01(+0.12%)
Nov 23, 2009 8.030 8.250 7.850 8.150 43,141 +0.15(+1.88%)
Nov 20, 2009 8.210 8.250 7.980 8.000 49,853 -0.06(-0.74%)
Nov 19, 2009 7.950 8.190 7.730 8.060 133,610 +0.21(+2.68%)
Nov 18, 2009 7.700 7.900 7.520 7.850 64,722 +0.15(+1.95%)
Nov 17, 2009 8.010 8.040 7.700 7.700 59,329 -0.33(-4.05%)
Nov 16, 2009 8.210 8.220 7.960 8.025 33,595 -0.00(-0.06%)
Nov 13, 2009 8.210 8.400 8.030 8.030 26,860 -0.37(-4.40%)
Nov 12, 2009 8.580 8.590 8.160 8.400 195,000 +0.45(+5.66%)
Nov 11, 2009 7.990 8.000 7.660 7.950 95,855 -0.04(-0.50%)
Nov 10, 2009 8.110 8.390 7.600 7.990 88,184 -0.42(-4.99%)
Nov 09, 2009 8.490 8.490 8.070 8.410 34,499 -0.10(-1.12%)
Nov 06, 2009 8.260 8.570 8.070 8.505 32,604 +0.11(+1.25%)
Nov 05, 2009 8.500 8.546 8.340 8.400 26,450 +0.00(+0.00%)
Nov 04, 2009 8.550 8.630 8.290 8.400 41,770 -0.07(-0.83%)
Nov 03, 2009 8.510 8.600 8.180 8.470 55,183 -0.17(-1.97%)
Nov 02, 2009 8.780 9.150 8.500 8.640 51,683 -0.51(-5.57%)
Oct 30, 2009 9.000 9.150 8.400 9.150 125,686 +0.15(+1.67%)
Oct 29, 2009 8.760 9.000 8.500 9.000 224,137 +0.51(+6.01%)
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.