Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

ADT Inc (NY: ADT )

7.180 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	6.304	6.313	6.051	6.154	4,148,875	-0.19(-2.95%)
Oct 29, 2020	6.546	6.556	6.285	6.341	4,134,749	-0.21(-3.28%)
Oct 28, 2020	6.546	6.743	6.537	6.556	3,207,286	-0.13(-1.96%)
Oct 27, 2020	7.191	7.209	6.677	6.686	6,182,789	-0.21(-2.98%)
Oct 26, 2020	6.929	7.135	6.799	6.892	2,697,747	-0.08(-1.20%)
Oct 23, 2020	6.948	6.999	6.883	6.976	2,026,411	+0.07(+1.08%)
Oct 22, 2020	6.976	7.060	6.845	6.901	1,878,868	-0.07(-1.07%)
Oct 21, 2020	7.107	7.135	6.925	6.976	2,797,494	-0.15(-2.10%)
Oct 20, 2020	7.181	7.237	7.069	7.125	2,764,192	+0.01(+0.13%)
Oct 19, 2020	7.396	7.462	7.097	7.116	3,573,171	-0.30(-4.03%)
Oct 16, 2020	7.592	7.630	7.406	7.415	2,110,042	-0.17(-2.22%)
Oct 15, 2020	7.536	7.602	7.406	7.583	2,609,491	+0.04(+0.49%)
Oct 14, 2020	7.723	7.759	7.546	7.546	2,069,904	-0.18(-2.30%)
Oct 13, 2020	7.751	7.816	7.658	7.723	2,785,338	-0.09(-1.19%)
Oct 12, 2020	7.807	7.849	7.718	7.816	2,153,596	+0.03(+0.36%)
Oct 09, 2020	7.910	7.938	7.779	7.788	2,404,944	-0.07(-0.83%)
Oct 08, 2020	7.910	8.003	7.704	7.854	3,784,348	-0.01(-0.12%)
Oct 07, 2020	7.863	8.031	7.751	7.863	4,676,190	+0.06(+0.72%)
Oct 06, 2020	7.667	7.910	7.597	7.807	5,201,740	+0.15(+1.95%)
Oct 05, 2020	7.686	7.891	7.546	7.658	3,732,288	+0.01(+0.12%)
Oct 02, 2020	7.471	7.714	7.434	7.648	2,776,839	+0.03(+0.37%)
Oct 01, 2020	7.676	7.676	7.387	7.620	5,186,921	-0.01(-0.12%)
Sep 30, 2020	7.798	7.966	7.462	7.630	7,580,424	-0.18(-2.27%)
Sep 29, 2020	7.835	7.928	7.704	7.807	3,000,150	-0.06(-0.71%)
Sep 28, 2020	7.732	7.933	7.658	7.863	4,452,688	+0.23(+3.06%)
Sep 25, 2020	7.648	7.854	7.620	7.630	7,090,941	-0.07(-0.97%)
Sep 24, 2020	7.658	8.022	7.555	7.704	6,783,755	+0.07(+0.86%)
Sep 23, 2020	8.059	8.162	7.620	7.639	4,798,774	-0.43(-5.32%)
Sep 22, 2020	8.162	8.218	7.924	8.069	3,775,907	-0.07(-0.92%)
Sep 21, 2020	8.031	8.311	7.947	8.143	6,764,988	+0.00(+0.00%)
Sep 18, 2020	8.461	8.582	8.134	8.143	12,299,281	-0.42(-4.91%)
Sep 17, 2020	8.601	8.830	8.377	8.564	15,020,796	-0.14(-1.66%)
Sep 16, 2020	8.829	8.960	8.569	8.708	35,113,444	-1.34(-13.33%)
Sep 15, 2020	10.12	10.18	9.974	10.05	1,017,838	+0.00(+0.00%)
Sep 14, 2020	10.32	10.32	9.983	10.05	1,572,249	-0.14(-1.37%)
Sep 11, 2020	10.22	10.56	10.17	10.19	3,526,533	+0.01(+0.09%)
Sep 10, 2020	10.05	10.29	9.843	10.18	4,205,631	+0.20(+2.05%)
Sep 09, 2020	9.704	10.12	9.669	9.974	1,705,343	+0.37(+3.88%)
Sep 08, 2020	9.415	9.834	9.313	9.601	2,798,370	+0.03(+0.29%)
Sep 04, 2020	9.722	9.820	9.253	9.574	1,545,290	-0.01(-0.10%)
Sep 03, 2020	10.04	10.07	9.536	9.583	2,468,845	-0.52(-5.16%)
Sep 02, 2020	10.33	10.35	9.918	10.10	2,340,643	-0.22(-2.16%)
Sep 01, 2020	10.02	10.48	9.899	10.33	2,259,548	+0.42(+4.23%)
Aug 31, 2020	10.21	10.26	9.848	9.909	2,120,245	-0.28(-2.74%)
Aug 28, 2020	10.22	10.28	10.07	10.19	1,711,567	-0.06(-0.54%)
Aug 27, 2020	10.25	10.34	10.15	10.24	2,155,486	-0.06(-0.54%)
Aug 26, 2020	10.40	10.48	10.26	10.30	1,582,775	-0.18(-1.69%)
Aug 25, 2020	10.64	10.69	10.35	10.48	1,403,777	-0.10(-0.97%)
Aug 24, 2020	10.67	10.69	10.49	10.58	1,998,226	-0.08(-0.79%)
Aug 21, 2020	10.70	10.73	10.55	10.66	1,458,765	-0.11(-1.04%)
Aug 20, 2020	10.65	10.98	10.64	10.77	1,716,428	+0.07(+0.70%)
Aug 19, 2020	10.56	10.87	10.41	10.70	2,413,588	+0.11(+1.05%)
Aug 18, 2020	10.67	10.83	10.51	10.59	2,614,203	-0.13(-1.21%)
Aug 17, 2020	10.95	11.05	10.65	10.72	3,340,576	-0.25(-2.29%)
Aug 14, 2020	11.02	11.25	10.87	10.97	2,719,332	-0.08(-0.76%)
Aug 13, 2020	11.02	11.38	10.94	11.05	3,402,794	-0.06(-0.50%)
Aug 12, 2020	10.85	11.53	10.76	11.11	4,374,348	+0.30(+2.75%)
Aug 11, 2020	11.01	11.07	10.75	10.81	3,645,104	-0.29(-2.60%)
Aug 10, 2020	11.33	11.69	11.05	11.10	5,745,852	-0.25(-2.21%)
Aug 07, 2020	11.11	11.64	10.99	11.35	6,028,426	+0.17(+1.50%)
Aug 06, 2020	10.98	11.38	10.71	11.18	10,892,755	-0.71(-5.95%)
Aug 05, 2020	11.79	12.22	11.50	11.89	11,983,286	+0.01(+0.08%)
Aug 04, 2020	12.54	12.86	11.69	11.88	24,859,846	-0.66(-5.27%)
Aug 03, 2020	12.93	16.01	12.25	12.54	201,315,648	+4.53(+56.56%)
Jul 31, 2020	8.048	8.525	7.964	8.011	4,052,557	-0.04(-0.46%)
Jul 30, 2020	7.722	8.076	7.648	8.048	1,616,550	+0.20(+2.49%)
Jul 29, 2020	7.434	7.927	7.424	7.852	4,301,951	+0.49(+6.70%)
Jul 28, 2020	7.378	7.452	7.341	7.359	1,350,615	-0.08(-1.12%)
Jul 27, 2020	7.406	7.471	7.294	7.443	1,038,770	+0.04(+0.50%)
Jul 24, 2020	7.462	7.564	7.331	7.406	1,242,079	-0.03(-0.38%)
Jul 23, 2020	7.490	7.643	7.429	7.434	1,396,687	-0.08(-1.11%)
Jul 22, 2020	7.462	7.578	7.369	7.517	951,109	+0.06(+0.75%)
Jul 21, 2020	7.555	7.676	7.434	7.462	1,541,600	-0.03(-0.37%)
Jul 20, 2020	7.610	7.676	7.471	7.490	978,267	-0.12(-1.59%)
Jul 17, 2020	7.824	7.824	7.490	7.610	1,405,454	-0.09(-1.21%)
Jul 16, 2020	7.731	7.899	7.620	7.704	1,700,557	-0.05(-0.60%)
Jul 15, 2020	7.350	7.797	7.341	7.750	1,854,688	+0.49(+6.79%)
Jul 14, 2020	7.071	7.341	7.024	7.257	2,453,477	+0.18(+2.50%)
Jul 13, 2020	7.117	7.285	7.080	7.080	1,094,952	+0.01(+0.13%)
Jul 10, 2020	6.903	7.183	6.894	7.071	924,035	+0.19(+2.70%)
Jul 09, 2020	7.117	7.164	6.871	6.885	1,525,284	-0.24(-3.39%)
Jul 08, 2020	7.089	7.220	7.043	7.127	1,662,725	+0.06(+0.79%)
Jul 07, 2020	7.229	7.266	7.015	7.071	1,542,098	-0.17(-2.31%)
Jul 06, 2020	7.313	7.359	7.146	7.238	2,282,320	+0.07(+0.91%)
Jul 02, 2020	7.424	7.462	6.992	7.173	2,948,594	-0.19(-2.53%)
Jul 01, 2020	7.443	7.592	7.248	7.359	2,135,016	-0.07(-0.88%)
Jun 30, 2020	7.294	7.471	7.257	7.424	2,338,190	+0.15(+2.05%)
Jun 29, 2020	7.127	7.276	6.985	7.276	1,533,435	+0.19(+2.62%)
Jun 26, 2020	7.238	7.322	6.950	7.089	2,340,883	-0.13(-1.80%)
Jun 25, 2020	7.192	7.331	7.052	7.220	2,480,730	-0.02(-0.26%)
Jun 24, 2020	7.545	7.555	7.136	7.238	2,090,785	-0.38(-5.01%)
Jun 23, 2020	7.536	7.643	7.494	7.620	1,972,232	+0.17(+2.25%)
Jun 22, 2020	7.434	7.592	7.308	7.452	1,920,579	+0.02(+0.25%)
Jun 19, 2020	7.880	7.918	7.424	7.434	3,849,628	-0.32(-4.08%)
Jun 18, 2020	7.862	7.904	7.666	7.750	1,678,342	-0.16(-2.00%)
Jun 17, 2020	7.908	8.038	7.815	7.908	1,718,030	+0.08(+1.01%)
Jun 16, 2020	7.829	7.959	7.695	7.829	2,441,659	+0.19(+2.55%)
Jun 15, 2020	7.208	7.690	7.134	7.635	2,752,361	+0.20(+2.74%)
Jun 12, 2020	7.560	7.755	7.296	7.431	2,074,208	+0.10(+1.39%)
Jun 11, 2020	7.486	7.560	7.329	7.329	1,956,166	-0.42(-5.38%)
Jun 10, 2020	7.783	7.987	7.746	7.746	2,483,215	-0.12(-1.53%)
Jun 09, 2020	7.783	8.042	7.644	7.866	3,291,457	-0.04(-0.47%)
Jun 08, 2020	7.838	8.093	7.811	7.903	3,304,435	+0.15(+1.91%)
Jun 05, 2020	7.551	7.987	7.523	7.755	2,998,094	+0.23(+3.08%)
Jun 04, 2020	7.292	7.579	7.245	7.523	2,427,836	+0.17(+2.27%)
Jun 03, 2020	7.533	7.597	7.324	7.357	2,336,915	-0.18(-2.34%)
Jun 02, 2020	7.412	7.635	7.320	7.533	4,705,517	+0.17(+2.26%)
Jun 01, 2020	7.042	7.421	6.764	7.366	4,320,230	+0.81(+12.29%)
May 29, 2020	6.412	6.597	6.347	6.560	2,080,253	+0.10(+1.58%)
May 28, 2020	6.430	6.513	6.263	6.458	1,467,509	+0.10(+1.60%)
May 27, 2020	6.578	6.680	6.231	6.356	2,168,094	-0.06(-0.87%)
May 26, 2020	6.041	6.551	6.041	6.412	2,922,437	+0.37(+6.13%)
May 22, 2020	6.004	6.041	5.941	6.041	1,932,496	+0.09(+1.56%)
May 21, 2020	5.735	5.976	5.735	5.948	1,693,031	+0.20(+3.55%)
May 20, 2020	5.948	5.967	5.698	5.744	1,978,799	-0.19(-3.28%)
May 19, 2020	5.819	6.004	5.782	5.939	1,659,805	+0.10(+1.75%)
May 18, 2020	5.670	5.851	5.596	5.837	1,717,399	+0.26(+4.65%)
May 15, 2020	5.392	5.578	5.318	5.578	1,100,028	+0.16(+2.91%)
May 14, 2020	5.179	5.439	5.050	5.420	1,498,514	+0.19(+3.54%)
May 13, 2020	5.392	5.480	5.110	5.235	1,840,548	-0.14(-2.59%)
May 12, 2020	5.605	5.629	5.365	5.374	1,843,574	-0.23(-4.13%)
May 11, 2020	5.244	5.633	5.142	5.605	2,401,444	+0.37(+7.08%)
May 08, 2020	5.114	5.416	4.966	5.235	1,981,172	+0.02(+0.36%)
May 07, 2020	5.161	5.355	5.156	5.216	1,764,611	+0.09(+1.81%)
May 06, 2020	5.235	5.341	5.124	5.124	978,641	-0.05(-0.90%)
May 05, 2020	5.189	5.277	5.096	5.170	1,501,472	+0.07(+1.45%)
May 04, 2020	5.050	5.133	4.920	5.096	1,053,433	+0.01(+0.18%)
May 01, 2020	5.142	5.170	4.980	5.087	1,552,364	-0.22(-4.19%)
Apr 30, 2020	5.290	5.365	5.147	5.309	1,855,616	-0.07(-1.38%)
Apr 29, 2020	5.383	5.550	5.292	5.383	2,241,094	+0.14(+2.65%)
Apr 28, 2020	5.235	5.272	5.031	5.244	3,837,420	+0.12(+2.35%)
Apr 27, 2020	4.985	5.226	4.948	5.124	1,944,556	+0.22(+4.54%)
Apr 24, 2020	4.901	4.985	4.809	4.901	926,043	+0.05(+0.95%)
Apr 23, 2020	4.735	4.985	4.651	4.855	1,595,847	+0.13(+2.75%)
Apr 22, 2020	4.725	4.772	4.651	4.725	1,145,219	+0.05(+0.99%)
Apr 21, 2020	4.725	4.809	4.633	4.679	1,430,757	-0.19(-3.81%)
Apr 20, 2020	4.855	5.022	4.799	4.864	1,526,811	-0.11(-2.23%)
Apr 17, 2020	5.031	5.263	4.957	4.975	1,661,266	+0.08(+1.70%)
Apr 16, 2020	4.920	5.050	4.799	4.892	2,611,831	-0.03(-0.56%)
Apr 15, 2020	5.244	5.346	4.818	4.920	3,427,968	-0.37(-7.01%)
Apr 14, 2020	4.836	5.300	4.836	5.290	4,538,738	+0.52(+10.87%)
Apr 13, 2020	4.985	4.994	4.688	4.772	3,315,144	-0.19(-3.74%)
Apr 09, 2020	4.429	5.003	4.392	4.957	3,954,466	+0.60(+13.83%)
Apr 08, 2020	3.966	4.512	3.901	4.355	3,136,889	+0.46(+11.90%)
Apr 07, 2020	4.142	4.243	3.789	3.891	3,433,125	-0.17(-4.11%)
Apr 06, 2020	3.975	4.067	3.891	4.058	2,823,116	+0.19(+5.04%)
Apr 03, 2020	3.799	3.910	3.725	3.864	2,709,704	+0.06(+1.46%)
Apr 02, 2020	3.854	3.854	3.701	3.808	3,910,556	+0.02(+0.49%)
Apr 01, 2020	3.910	3.979	3.743	3.789	2,120,662	-0.21(-5.32%)
Mar 31, 2020	4.030	4.211	3.938	4.003	1,969,267	-0.02(-0.46%)
Mar 30, 2020	4.262	4.308	3.947	4.021	2,197,841	-0.34(-7.86%)
Mar 27, 2020	4.318	4.420	3.970	4.364	1,508,976	+0.05(+1.07%)
Mar 26, 2020	4.179	4.447	4.067	4.318	4,136,490	+0.22(+5.43%)
Mar 25, 2020	4.095	4.345	3.882	4.095	3,453,422	+0.09(+2.32%)
Mar 24, 2020	3.660	4.086	3.651	4.003	3,055,356	+0.56(+16.13%)
Mar 23, 2020	3.595	3.706	3.155	3.447	3,295,514	-0.14(-3.88%)
Mar 20, 2020	3.734	3.873	3.567	3.586	6,044,002	-0.09(-2.52%)
Mar 19, 2020	3.530	4.123	3.419	3.678	3,850,798	+0.12(+3.39%)
Mar 18, 2020	3.678	3.817	3.502	3.558	2,506,920	-0.39(-9.97%)
Mar 17, 2020	3.805	4.108	3.563	3.952	3,684,404	+0.25(+6.70%)
Mar 16, 2020	3.979	3.979	3.547	3.703	4,439,497	-0.62(-14.26%)
Mar 13, 2020	4.705	4.779	4.292	4.319	2,875,686	-0.12(-2.69%)
Mar 12, 2020	4.062	4.439	3.612	4.439	3,408,011	+0.07(+1.68%)
Mar 11, 2020	4.687	4.724	4.333	4.365	3,706,076	-0.45(-9.35%)
Mar 10, 2020	4.990	5.027	4.503	4.815	2,026,925	-0.03(-0.57%)
Mar 09, 2020	4.972	5.045	4.760	4.843	1,936,166	-0.60(-10.98%)
Mar 06, 2020	5.247	5.790	5.192	5.440	4,308,143	-0.32(-5.58%)
Mar 05, 2020	6.074	6.176	5.688	5.762	3,072,053	-0.46(-7.39%)
Mar 04, 2020	5.927	6.221	5.854	6.221	1,705,756	+0.41(+7.12%)
Mar 03, 2020	6.074	6.304	5.767	5.808	1,892,865	-0.26(-4.24%)
Mar 02, 2020	5.863	6.065	5.541	6.065	2,216,991	+0.19(+3.29%)
Feb 28, 2020	5.744	5.872	5.574	5.872	2,074,690	-0.05(-0.78%)
Feb 27, 2020	5.661	6.157	5.551	5.918	2,155,925	+0.14(+2.38%)
Feb 26, 2020	6.396	6.396	5.707	5.780	1,759,962	-0.56(-8.84%)
Feb 25, 2020	6.433	6.488	6.295	6.341	1,730,839	-0.04(-0.58%)
Feb 24, 2020	6.203	6.424	6.084	6.378	1,430,242	-0.04(-0.57%)
Feb 21, 2020	6.525	6.552	6.382	6.414	992,295	-0.16(-2.38%)
Feb 20, 2020	6.635	6.745	6.516	6.571	997,416	-0.06(-0.97%)
Feb 19, 2020	6.460	6.672	6.359	6.635	1,431,859	+0.18(+2.85%)
Feb 18, 2020	6.433	6.470	6.359	6.451	694,714	-0.02(-0.28%)
Feb 14, 2020	6.405	6.496	6.341	6.470	1,416,678	+0.08(+1.29%)
Feb 13, 2020	6.405	6.414	6.258	6.387	1,008,469	-0.06(-0.86%)
Feb 12, 2020	6.341	6.525	6.313	6.442	2,224,218	+0.17(+2.64%)
Feb 11, 2020	6.111	6.286	6.029	6.277	1,651,004	+0.20(+3.33%)
Feb 10, 2020	6.019	6.130	5.978	6.074	1,089,643	+0.02(+0.30%)
Feb 07, 2020	6.029	6.074	5.937	6.056	716,337	+0.04(+0.61%)
Feb 06, 2020	6.056	6.139	5.973	6.019	890,776	-0.02(-0.30%)
Feb 05, 2020	5.927	6.038	5.909	6.038	1,454,948	+0.18(+3.14%)
Feb 04, 2020	5.826	5.923	5.808	5.854	824,871	+0.11(+1.92%)
Feb 03, 2020	5.698	5.854	5.652	5.744	916,805	+0.05(+0.81%)
Jan 31, 2020	5.790	5.881	5.670	5.698	1,215,042	-0.15(-2.52%)
Jan 30, 2020	5.918	6.019	5.744	5.845	1,617,974	-0.14(-2.30%)
Jan 29, 2020	5.937	6.001	5.909	5.983	1,056,197	+0.05(+0.77%)
Jan 28, 2020	5.973	6.029	5.872	5.937	1,415,180	+0.01(+0.16%)
Jan 27, 2020	5.881	5.955	5.799	5.927	1,232,548	-0.05(-0.77%)
Jan 24, 2020	6.084	6.111	5.849	5.973	1,702,103	-0.09(-1.52%)
Jan 23, 2020	5.973	6.130	5.854	6.065	1,338,747	+0.07(+1.23%)
Jan 22, 2020	5.927	6.102	5.927	5.992	1,393,409	+0.08(+1.40%)
Jan 21, 2020	5.964	6.010	5.808	5.909	1,462,102	-0.06(-1.08%)
Jan 17, 2020	5.983	6.056	5.753	5.973	2,138,130	+0.01(+0.15%)
Jan 16, 2020	5.872	6.065	5.872	5.964	2,251,654	+0.08(+1.41%)
Jan 15, 2020	5.881	5.964	5.817	5.881	1,886,315	+0.00(+0.00%)
Jan 14, 2020	5.762	5.946	5.716	5.881	1,631,886	+0.09(+1.59%)
Jan 13, 2020	5.753	5.863	5.532	5.790	1,909,149	+0.00(+0.00%)
Jan 10, 2020	6.001	6.047	5.753	5.790	2,945,329	-0.23(-3.82%)
Jan 09, 2020	6.231	6.323	5.992	6.019	3,197,340	-0.24(-3.82%)
Jan 08, 2020	6.791	6.819	6.249	6.258	3,385,906	-0.58(-8.47%)
Jan 07, 2020	7.039	7.168	6.828	6.837	1,803,505	-0.11(-1.59%)
Jan 06, 2020	6.846	7.058	6.846	6.947	2,103,053	+0.10(+1.48%)
Jan 03, 2020	6.929	7.085	6.828	6.846	1,773,704	-0.11(-1.59%)
Jan 02, 2020	7.361	7.435	6.828	6.957	2,252,545	-0.33(-4.54%)
Dec 31, 2019	7.085	7.361	7.030	7.288	1,531,806	+0.15(+2.06%)
Dec 30, 2019	7.150	7.214	7.076	7.140	1,185,040	-0.01(-0.13%)
Dec 27, 2019	7.122	7.260	7.122	7.150	957,691	+0.00(+0.00%)
Dec 26, 2019	7.140	7.223	7.058	7.150	810,737	+0.01(+0.13%)
Dec 24, 2019	7.159	7.232	7.108	7.140	646,368	+0.01(+0.13%)
Dec 23, 2019	7.223	7.269	6.883	7.131	2,181,266	-0.06(-0.89%)
Dec 20, 2019	7.398	7.490	7.131	7.196	3,189,839	-0.20(-2.73%)
Dec 19, 2019	7.582	7.637	7.361	7.398	1,054,393	-0.18(-2.42%)
Dec 18, 2019	7.563	7.683	7.536	7.582	891,357	-0.03(-0.36%)
Dec 17, 2019	7.370	7.637	7.343	7.609	1,196,206	+0.22(+2.99%)
Dec 16, 2019	7.848	7.903	7.242	7.389	2,193,860	-0.40(-5.19%)
Dec 13, 2019	7.756	8.064	7.756	7.793	1,494,482	+0.05(+0.59%)
Dec 12, 2019	7.811	7.823	7.475	7.747	1,893,820	-0.01(-0.18%)
Dec 11, 2019	7.828	7.862	7.727	7.761	1,208,448	-0.07(-0.86%)
Dec 10, 2019	7.786	7.828	7.659	7.828	1,183,314	+0.12(+1.54%)
Dec 09, 2019	7.533	7.786	7.533	7.710	1,282,365	+0.14(+1.90%)
Dec 06, 2019	7.812	7.854	7.537	7.566	1,464,983	-0.24(-3.03%)
Dec 05, 2019	7.693	8.023	7.693	7.803	863,123	+0.14(+1.88%)
Dec 04, 2019	7.440	7.676	7.440	7.659	927,221	+0.28(+3.78%)
Dec 03, 2019	7.397	7.473	7.296	7.380	851,053	-0.13(-1.69%)
Dec 02, 2019	7.575	7.752	7.494	7.507	1,348,505	-0.30(-3.90%)
Nov 29, 2019	7.930	7.981	7.735	7.812	610,242	-0.20(-2.53%)
Nov 27, 2019	8.040	8.205	7.981	8.014	1,622,187	-0.08(-0.94%)
Nov 26, 2019	7.778	8.141	7.693	8.091	2,845,802	+0.36(+4.59%)
Nov 25, 2019	7.380	7.752	7.372	7.735	2,076,939	+0.39(+5.29%)
Nov 22, 2019	7.245	7.397	7.177	7.347	1,062,689	+0.13(+1.76%)
Nov 21, 2019	7.101	7.237	7.059	7.220	1,092,767	+0.08(+1.07%)
Nov 20, 2019	7.177	7.228	7.051	7.144	1,390,260	-0.02(-0.24%)
Nov 19, 2019	7.025	7.194	6.966	7.161	1,444,820	+0.15(+2.17%)
Nov 18, 2019	7.101	7.101	6.958	7.008	1,781,717	-0.08(-1.19%)
Nov 15, 2019	7.000	7.101	6.890	7.093	2,258,097	+0.09(+1.33%)
Nov 14, 2019	7.101	7.161	6.975	7.000	2,719,585	-0.06(-0.84%)
Nov 13, 2019	6.569	7.135	6.459	7.059	8,673,048	+0.53(+8.16%)
Nov 12, 2019	6.467	6.594	6.400	6.527	2,349,562	-0.01(-0.13%)
Nov 11, 2019	6.679	6.693	6.518	6.535	1,236,732	-0.19(-2.77%)
Nov 08, 2019	6.586	6.738	6.501	6.721	1,084,218	+0.14(+2.05%)
Nov 07, 2019	6.712	6.755	6.493	6.586	1,551,122	-0.07(-1.02%)
Nov 06, 2019	6.822	6.839	6.620	6.653	1,417,000	-0.14(-2.11%)
Nov 05, 2019	6.831	6.848	6.772	6.797	2,045,650	+0.03(+0.50%)
Nov 04, 2019	6.704	6.805	6.653	6.763	2,020,384	+0.07(+1.01%)

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 San Rafael

Find A Business

or Browse Listings

ADT Inc (NY: ADT )

Historical Prices