Sign In \| Register \| About Daly City \| Contact Us
Daly City, CA September 01, 2020 1:20pm 7-Day Forecast \| Traffic

- American
- Asian
- Bakery
- Barbecue
- Brazilian
- Breakfast
- Burgers
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Filipino
- French
- Greek
- Hawaiian
- Ice Cream / Fozen Yogurt
- Indian
- Japanese
- Mexican
- Pizza
- Sandwiches
- Seafood
- Soul Food
- Steak Chops
- Sushi
- Thai
- Vietnamese
- Bars and Lounges
- Night Clubs
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	4.880	4.890	4.850	4.870	55,913	+0.05(+1.04%)
Aug 30, 2012	4.800	4.859	4.799	4.820	51,771	+0.07(+1.47%)
Aug 29, 2012	4.850	4.860	4.750	4.750	6,889	-0.13(-2.66%)
Aug 27, 2012	4.700	4.890	4.700	4.880	12,302	+0.15(+3.17%)
Aug 24, 2012	4.750	4.750	4.650	4.730	26,262	+0.03(+0.64%)
Aug 23, 2012	4.720	4.720	4.660	4.700	60,864	-0.02(-0.42%)
Aug 22, 2012	4.650	4.850	4.600	4.720	16,413	-0.01(-0.21%)
Aug 21, 2012	4.800	4.800	4.600	4.730	9,214	-0.02(-0.42%)
Aug 20, 2012	4.610	4.808	4.610	4.750	1,360	+0.18(+3.94%)
Aug 17, 2012	4.510	4.570	4.510	4.570	600	+0.05(+1.11%)
Aug 16, 2012	4.520	4.850	4.500	4.520	68,956	-0.07(-1.53%)
Aug 15, 2012	4.720	4.720	4.380	4.590	46,119	-0.08(-1.71%)
Aug 14, 2012	4.800	4.890	4.660	4.670	7,170	-0.08(-1.68%)
Aug 13, 2012	4.660	4.864	4.460	4.750	22,235	+0.22(+4.86%)
Aug 10, 2012	4.420	4.570	4.200	4.530	2,366	+0.03(+0.67%)
Aug 09, 2012	4.470	4.500	4.460	4.500	6,512	+0.09(+1.94%)
Aug 08, 2012	4.560	4.570	4.415	4.415	11,060	-0.09(-1.90%)
Aug 07, 2012	4.410	4.650	4.260	4.500	8,906	+0.03(+0.67%)
Aug 06, 2012	4.520	4.630	4.350	4.470	18,736	+0.05(+1.13%)
Aug 03, 2012	4.650	4.750	4.410	4.420	46,863	+0.13(+3.03%)
Aug 02, 2012	4.270	4.290	4.060	4.290	10,730	-0.08(-1.83%)

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.

Search Hotels in Daly City

Find A Business

or Browse Listings

Addus Homecare Corp (NQ: ADUS )

Historical Prices