Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
May 31, 2024 229.19 233.80 226.75 233.56 6,487,454 +4.47(+1.95%)
May 30, 2024 227.77 229.77 227.11 229.09 2,896,469 +1.84(+0.81%)
May 29, 2024 228.83 230.71 226.93 227.25 3,013,998 -5.27(-2.27%)
May 28, 2024 229.53 233.36 229.53 232.51 2,684,108 +0.93(+0.40%)
May 24, 2024 235.39 237.38 231.28 231.59 4,562,389 -2.04(-0.87%)
May 23, 2024 239.93 240.92 231.08 233.63 5,600,587 -5.58(-2.33%)
May 22, 2024 226.89 239.42 223.86 239.21 9,482,402 +23.43(+10.86%)
May 21, 2024 214.35 216.22 213.70 215.78 3,442,139 -0.84(-0.39%)
May 20, 2024 214.11 217.83 213.09 216.62 2,658,026 +3.39(+1.59%)
May 17, 2024 213.66 214.78 212.13 213.23 2,383,263 -0.04(-0.02%)
May 16, 2024 215.14 215.14 212.81 213.27 2,831,293 -1.62(-0.76%)
May 15, 2024 213.58 215.04 211.87 214.90 3,817,798 +3.80(+1.80%)
May 14, 2024 208.17 211.58 205.89 211.10 2,694,143 +3.55(+1.71%)
May 13, 2024 208.00 208.92 207.23 207.55 2,324,044 +1.19(+0.57%)
May 10, 2024 205.13 206.94 204.43 206.37 2,627,424 +2.39(+1.17%)
May 09, 2024 203.67 204.65 202.89 203.98 2,953,507 -0.07(-0.03%)
May 08, 2024 201.59 204.19 201.01 204.05 2,474,086 +1.28(+0.63%)
May 07, 2024 203.69 204.96 202.72 202.76 3,289,860 +0.25(+0.12%)
May 06, 2024 199.38 202.62 199.20 202.51 2,177,489 +3.68(+1.85%)
May 03, 2024 198.25 201.03 198.25 198.84 2,382,301 +3.13(+1.60%)
May 02, 2024 195.32 196.54 190.83 195.71 2,738,997 +2.59(+1.34%)
May 01, 2024 196.28 198.73 193.08 193.12 3,568,770 -6.69(-3.35%)
Apr 30, 2024 202.82 203.39 199.71 199.81 2,679,082 -3.28(-1.61%)
Apr 29, 2024 200.01 203.17 199.84 203.09 2,297,985 +1.92(+0.96%)
Apr 26, 2024 196.28 201.80 196.19 201.17 3,148,738 +4.01(+2.04%)
Apr 25, 2024 197.08 198.31 194.33 197.16 3,313,016 +1.44(+0.73%)
Apr 24, 2024 199.24 200.88 194.26 195.72 6,552,795 +6.54(+3.46%)
Apr 23, 2024 186.26 190.10 185.69 189.18 4,192,856 +3.61(+1.94%)
Apr 22, 2024 183.71 187.56 182.46 185.57 3,571,962 +2.94(+1.61%)
Apr 19, 2024 186.35 187.19 181.85 182.63 4,266,182 -4.20(-2.25%)
Apr 18, 2024 187.57 189.45 185.86 186.84 2,759,804 -1.84(-0.98%)
Apr 17, 2024 191.66 192.07 188.45 188.68 2,774,221 -1.79(-0.94%)
Apr 16, 2024 191.99 193.27 189.72 190.47 2,277,062 +0.94(+0.49%)
Apr 15, 2024 194.18 195.10 188.48 189.54 2,570,663 -1.97(-1.03%)
Apr 12, 2024 194.26 195.88 191.32 191.51 3,350,490 -6.34(-3.21%)
Apr 11, 2024 197.18 198.30 193.47 197.85 3,440,819 +2.30(+1.18%)
Apr 10, 2024 199.59 199.96 194.62 195.55 4,535,766 -7.76(-3.82%)
Apr 09, 2024 197.72 203.39 197.13 203.31 4,616,419 +7.40(+3.78%)
Apr 08, 2024 193.86 196.20 193.26 195.91 2,465,421 +1.92(+0.99%)
Apr 05, 2024 191.87 194.88 190.41 193.99 2,095,703 +2.80(+1.46%)
Apr 04, 2024 197.56 197.91 190.57 191.19 2,942,687 -3.40(-1.75%)
Apr 03, 2024 192.24 195.89 191.89 194.59 1,935,924 +0.48(+0.25%)
Apr 02, 2024 194.45 194.81 191.98 194.11 2,505,738 -1.73(-0.88%)
Apr 01, 2024 196.62 198.90 195.40 195.84 2,040,431 -1.16(-0.59%)
Mar 28, 2024 193.27 197.31 197.28 197.01 3,132,203 +4.44(+2.31%)
Mar 27, 2024 189.93 192.63 188.63 192.56 2,420,019 +4.35(+2.31%)
Mar 26, 2024 189.88 191.17 188.01 188.21 2,721,670 -1.66(-0.88%)
Mar 25, 2024 190.05 191.35 189.68 189.88 1,775,746 -2.87(-1.49%)
Mar 22, 2024 194.52 194.84 191.79 192.74 2,112,702 -1.63(-0.84%)
Mar 21, 2024 195.85 197.88 193.53 194.38 3,121,583 +0.83(+0.43%)
Mar 20, 2024 189.71 193.98 189.20 193.55 2,604,655 +3.77(+1.98%)
Mar 19, 2024 189.58 190.32 187.35 189.78 2,235,649 -0.68(-0.36%)
Mar 18, 2024 196.43 197.50 190.36 190.46 2,857,839 -3.97(-2.04%)
Mar 15, 2024 188.00 194.74 188.00 194.43 10,270,010 +0.77(+0.40%)
Mar 14, 2024 198.27 199.10 192.77 193.66 4,379,194 -4.15(-2.10%)
Mar 13, 2024 197.66 199.03 196.64 197.81 3,661,989 -0.60(-0.30%)
Mar 12, 2024 198.51 198.81 195.75 198.41 3,879,639 +0.99(+0.50%)
Mar 11, 2024 193.83 197.70 193.83 197.43 3,123,265 +2.26(+1.16%)
Mar 08, 2024 198.21 198.88 194.80 195.16 3,767,556 -2.29(-1.16%)
Mar 07, 2024 192.91 198.59 192.91 197.46 4,091,294 +6.52(+3.41%)
Mar 06, 2024 190.61 193.23 189.64 190.94 3,920,793 +1.89(+1.00%)
Mar 05, 2024 192.52 194.28 188.14 189.05 3,341,290 -4.84(-2.50%)
Mar 04, 2024 195.05 195.45 192.93 193.89 3,163,192 -0.58(-0.30%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.