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 )

194.18 -6.44 (-3.21%)
Streaming Delayed Price Updated: 12:51 PM EDT, May 1, 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 (%)
Jul 29, 2022 162.98 167.16 162.31 166.43 4,902,167 +2.22(+1.35%)
Jul 28, 2022 163.28 165.45 161.92 164.21 4,009,208 +1.30(+0.80%)
Jul 27, 2022 158.01 164.17 158.00 162.91 4,829,337 +6.34(+4.05%)
Jul 26, 2022 158.29 158.98 156.07 156.57 3,256,071 -1.22(-0.77%)
Jul 25, 2022 157.71 157.90 155.11 157.79 3,187,251 -0.22(-0.14%)
Jul 22, 2022 160.33 160.33 157.09 158.02 3,042,934 -1.86(-1.16%)
Jul 21, 2022 159.09 159.92 157.06 159.88 3,089,311 +2.00(+1.27%)
Jul 20, 2022 154.51 158.45 153.65 157.87 3,229,928 +1.62(+1.03%)
Jul 19, 2022 151.88 156.79 151.78 156.26 3,698,895 +6.00(+3.99%)
Jul 18, 2022 153.73 154.26 149.40 150.25 3,027,545 -2.63(-1.72%)
Jul 15, 2022 148.89 153.19 148.40 152.89 3,860,826 +4.51(+3.04%)
Jul 14, 2022 143.96 149.19 142.48 148.38 3,920,102 +3.99(+2.76%)
Jul 13, 2022 140.81 145.15 140.52 144.39 2,387,030 +1.10(+0.77%)
Jul 12, 2022 143.68 145.35 142.66 143.29 4,800,218 +0.46(+0.32%)
Jul 11, 2022 143.41 144.46 141.55 142.83 2,778,146 -2.28(-1.57%)
Jul 08, 2022 142.66 145.70 141.03 145.12 2,064,361 +1.33(+0.92%)
Jul 07, 2022 142.96 144.86 142.50 143.79 2,833,810 +3.75(+2.67%)
Jul 06, 2022 139.02 141.22 137.46 140.04 2,798,601 +1.58(+1.14%)
Jul 05, 2022 135.40 138.56 134.04 138.47 3,919,086 +0.16(+0.11%)
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.