Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Addus Homecare Corp (NQ: ADUS )

118.02 +1.22 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
May 28, 2010 6.260 6.260 6.180 6.180 1,664 -0.08(-1.28%)
May 27, 2010 6.280 6.280 6.130 6.260 11,747 +0.03(+0.48%)
May 26, 2010 6.030 6.230 6.030 6.230 21,300 +0.06(+0.97%)
May 25, 2010 6.000 6.170 6.000 6.170 62,739 +0.09(+1.48%)
May 24, 2010 6.060 6.080 6.000 6.080 37,184 +0.04(+0.58%)
May 21, 2010 6.010 6.080 5.800 6.045 24,144 -0.04(-0.58%)
May 20, 2010 6.000 6.080 5.980 6.080 72,608 +0.03(+0.49%)
May 19, 2010 6.110 6.110 5.890 6.050 43,069 -0.03(-0.49%)
May 18, 2010 6.120 6.150 6.020 6.080 48,579 +0.10(+1.67%)
May 17, 2010 6.050 6.050 5.650 5.980 21,025 -0.02(-0.33%)
May 14, 2010 5.525 6.040 5.341 6.000 50,911 +0.17(+2.92%)
May 13, 2010 5.480 5.830 5.420 5.830 43,941 +0.28(+5.05%)
May 12, 2010 5.420 5.590 5.420 5.550 13,280 +0.09(+1.65%)
May 11, 2010 5.300 5.460 5.250 5.460 14,255 +0.21(+4.00%)
May 10, 2010 5.375 5.980 5.040 5.250 21,942 -0.02(-0.38%)
May 07, 2010 5.200 5.270 5.000 5.270 32,400 +0.12(+2.33%)
May 06, 2010 4.940 5.370 4.940 5.150 46,262 +0.21(+4.25%)
May 05, 2010 4.880 4.990 4.800 4.940 14,362 +0.09(+1.86%)
May 04, 2010 4.920 4.920 4.850 4.850 9,750 -0.10(-2.02%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.