Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Analog Devices (NQ: ADI )

234.77 -2.64 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 29, 2023 175.60 176.24 171.82 172.76 2,740,859 -1.30(-0.75%)
Sep 28, 2023 170.51 175.26 169.97 174.07 2,819,242 +3.55(+2.08%)
Sep 27, 2023 170.69 171.69 168.38 170.51 2,593,137 +0.46(+0.27%)
Sep 26, 2023 171.06 171.51 169.14 170.05 3,539,554 -3.05(-1.76%)
Sep 25, 2023 172.18 173.25 171.36 173.10 2,331,396 -0.05(-0.03%)
Sep 22, 2023 172.67 174.53 171.94 173.15 2,877,910 +1.62(+0.94%)
Sep 21, 2023 173.07 174.31 171.10 171.53 3,831,853 -2.21(-1.27%)
Sep 20, 2023 176.64 176.70 173.59 173.74 2,641,647 -2.63(-1.49%)
Sep 19, 2023 175.83 176.64 173.82 176.38 2,891,068 -0.96(-0.54%)
Sep 18, 2023 175.73 177.96 175.04 177.33 2,770,478 +1.56(+0.89%)
Sep 15, 2023 177.03 177.19 174.86 175.77 6,144,078 -1.51(-0.85%)
Sep 14, 2023 175.88 177.72 172.89 177.28 4,191,077 +3.45(+1.99%)
Sep 13, 2023 173.57 175.26 172.97 173.83 2,299,965 +1.11(+0.64%)
Sep 12, 2023 174.16 176.63 172.69 172.72 2,901,361 -2.56(-1.46%)
Sep 11, 2023 177.16 177.52 172.96 175.29 2,835,875 +0.18(+0.10%)
Sep 08, 2023 176.03 176.49 174.36 175.11 3,225,053 -0.98(-0.55%)
Sep 07, 2023 177.55 179.00 175.29 176.09 5,637,049 -3.67(-2.04%)
Sep 06, 2023 179.13 180.05 176.38 179.76 3,427,601 +0.63(+0.35%)
Sep 05, 2023 179.01 180.99 177.82 179.13 2,521,537 -0.88(-0.49%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.