Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

ADT Inc (NY: ADT )

6.980 +0.070 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2021 7.928 8.033 7.890 8.014 832,535 +0.06(+0.72%)
Dec 30, 2021 8.033 8.147 7.928 7.957 1,719,170 -0.09(-1.07%)
Dec 29, 2021 8.138 8.176 7.995 8.043 1,159,927 -0.11(-1.40%)
Dec 28, 2021 8.185 8.290 8.108 8.157 1,123,698 -0.10(-1.15%)
Dec 27, 2021 8.157 8.347 8.095 8.252 1,261,850 +0.10(+1.17%)
Dec 23, 2021 7.985 8.262 7.952 8.157 1,882,343 +0.20(+2.51%)
Dec 22, 2021 7.814 7.995 7.752 7.957 1,264,046 +0.12(+1.58%)
Dec 21, 2021 7.719 8.014 7.709 7.833 3,197,942 +0.20(+2.62%)
Dec 20, 2021 7.576 7.638 7.409 7.633 1,921,013 -0.06(-0.74%)
Dec 17, 2021 7.480 7.709 7.406 7.690 3,622,952 +0.10(+1.38%)
Dec 16, 2021 7.652 7.823 7.533 7.585 1,703,100 -0.08(-0.99%)
Dec 15, 2021 7.566 7.676 7.471 7.661 2,122,647 +0.03(+0.44%)
Dec 14, 2021 7.647 7.789 7.505 7.628 2,559,356 -0.11(-1.47%)
Dec 13, 2021 7.951 7.989 7.713 7.742 1,944,576 -0.32(-4.00%)
Dec 10, 2021 8.169 8.226 7.998 8.064 869,964 -0.04(-0.47%)
Dec 09, 2021 8.083 8.273 8.036 8.102 1,353,595 -0.11(-1.39%)
Dec 08, 2021 8.102 8.264 8.045 8.216 1,257,784 +0.10(+1.29%)
Dec 07, 2021 8.017 8.183 7.989 8.112 1,742,491 +0.20(+2.52%)
Dec 06, 2021 7.780 7.979 7.656 7.913 1,213,251 +0.22(+2.84%)
Dec 03, 2021 7.865 7.941 7.581 7.694 1,313,508 -0.22(-2.76%)
Dec 02, 2021 7.647 7.951 7.557 7.913 1,369,600 +0.26(+3.35%)
Dec 01, 2021 8.055 8.131 7.646 7.656 1,591,931 -0.23(-2.89%)
Nov 30, 2021 7.951 8.064 7.761 7.884 1,967,044 -0.17(-2.12%)
Nov 29, 2021 8.273 8.311 7.989 8.055 1,100,299 -0.02(-0.24%)
Nov 26, 2021 8.055 8.178 7.948 8.074 1,147,186 -0.33(-3.95%)
Nov 24, 2021 8.359 8.586 8.330 8.406 1,069,289 +0.00(+0.00%)
Nov 23, 2021 8.340 8.520 8.330 8.406 1,238,467 +0.00(+0.00%)
Nov 22, 2021 8.482 8.591 8.278 8.406 1,483,122 -0.12(-1.45%)
Nov 19, 2021 8.482 8.719 8.453 8.529 1,037,155 +0.02(+0.22%)
Nov 18, 2021 8.804 8.605 8.491 8.510 1,551,360 -0.22(-2.50%)
Nov 17, 2021 8.662 8.842 8.548 8.729 1,253,638 +0.03(+0.33%)
Nov 16, 2021 8.520 8.757 8.415 8.700 1,415,924 +0.21(+2.46%)
Nov 15, 2021 8.672 8.748 8.453 8.491 1,942,292 -0.14(-1.65%)
Nov 12, 2021 8.396 8.681 8.340 8.634 1,264,925 +0.20(+2.36%)
Nov 11, 2021 8.539 8.558 8.264 8.434 1,890,658 -0.06(-0.67%)
Nov 10, 2021 9.497 8.491 5,070,212 -1.08(-11.30%)
Nov 09, 2021 8.975 9.857 8.662 9.573 12,385,237 +1.03(+12.11%)
Nov 08, 2021 8.729 8.729 8.359 8.539 1,606,911 -0.04(-0.44%)
Nov 05, 2021 8.292 8.586 8.292 8.577 1,168,387 +0.35(+4.27%)
Nov 04, 2021 8.520 8.624 8.216 8.226 2,459,583 -0.27(-3.13%)
Nov 03, 2021 8.254 8.852 8.178 8.491 6,602,650 +0.27(+3.23%)
Nov 02, 2021 8.254 8.273 8.083 8.226 1,656,231 -0.06(-0.69%)
Nov 01, 2021 7.951 8.321 8.136 8.283 2,302,824 +0.36(+4.55%)
Oct 29, 2021 7.913 7.970 7.846 7.922 1,005,753 -0.07(-0.83%)
Oct 28, 2021 7.770 7.989 7.761 7.989 1,234,233 +0.20(+2.56%)
Oct 27, 2021 7.818 7.903 7.742 7.789 815,850 +0.00(+0.00%)
Oct 26, 2021 7.998 7.789 7.789 631,120 -0.18(-2.26%)
Oct 25, 2021 7.846 7.979 7.846 7.970 881,943 -0.01(-0.12%)
Oct 22, 2021 8.074 8.102 7.951 7.979 610,212 -0.12(-1.52%)
Oct 21, 2021 8.178 8.207 7.970 8.102 2,092,233 -0.05(-0.58%)
Oct 20, 2021 8.017 8.240 8.017 8.150 1,639,493 +0.10(+1.30%)
Oct 19, 2021 8.064 8.064 7.951 8.045 730,007 +0.00(+0.00%)
Oct 18, 2021 8.017 8.098 7.941 8.045 604,771 +0.00(+0.00%)
Oct 15, 2021 8.159 8.188 8.007 8.045 976,738 -0.06(-0.70%)
Oct 14, 2021 8.064 8.197 8.045 8.102 1,420,957 +0.16(+2.03%)
Oct 13, 2021 7.903 7.984 7.827 7.941 1,096,686 +0.09(+1.09%)
Oct 12, 2021 7.827 7.913 7.818 7.856 976,482 +0.00(+0.00%)
Oct 11, 2021 7.970 8.045 7.846 7.856 989,555 -0.08(-0.96%)
Oct 08, 2021 7.808 8.055 7.789 7.932 1,645,516 +0.19(+2.45%)
Oct 07, 2021 7.846 8.064 7.671 7.742 2,552,504 -0.02(-0.24%)
Oct 06, 2021 7.818 7.865 7.642 7.761 1,758,097 -0.15(-1.92%)
Oct 05, 2021 7.675 7.960 7.628 7.913 3,896,255 +0.21(+2.71%)
Oct 04, 2021 7.751 7.804 7.637 7.704 1,309,745 -0.05(-0.61%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.