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

Analog Devices (NQ: ADI )

233.45 +10.81 (+4.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 19, 2024 230.00 235.76 227.87 233.45 7,157,421 +10.81(+4.86%)
Sep 18, 2024 228.87 228.87 221.96 222.64 2,528,078 -2.71(-1.20%)
Sep 17, 2024 227.44 229.04 222.65 225.35 2,524,599 +2.07(+0.93%)
Sep 16, 2024 222.39 224.46 220.69 223.28 2,123,996 -2.14(-0.95%)
Sep 13, 2024 223.84 226.55 223.00 225.42 2,032,347 +3.89(+1.76%)
Sep 12, 2024 223.44 223.45 218.93 221.53 2,158,217 -3.54(-1.57%)
Sep 11, 2024 219.89 225.72 214.71 225.07 3,430,673 +6.35(+2.90%)
Sep 10, 2024 217.50 219.03 214.12 218.72 2,048,937 +0.16(+0.07%)
Sep 09, 2024 217.01 219.31 216.04 218.56 2,450,781 +4.92(+2.30%)
Sep 06, 2024 218.57 219.41 212.70 213.64 3,437,087 -5.42(-2.47%)
Sep 05, 2024 219.48 221.62 217.72 219.06 2,729,470 -2.74(-1.24%)
Sep 04, 2024 220.01 223.98 218.12 221.80 2,736,450 +3.09(+1.41%)
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.