Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Adidas Ag ADR (OP: ADDYY )

112.08 +0.89 (+0.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 105.31 105.37 104.38 104.87 18,281 -0.74(-0.70%)
Nov 29, 2023 105.75 106.30 105.42 105.61 21,990 +3.16(+3.08%)
Nov 28, 2023 102.04 102.94 101.78 102.45 15,016 +0.98(+0.97%)
Nov 27, 2023 101.08 101.87 100.89 101.47 17,936 +0.38(+0.38%)
Nov 24, 2023 100.60 101.34 100.53 101.09 16,069 -0.91(-0.89%)
Nov 22, 2023 101.53 102.27 101.11 102.00 19,234 +1.01(+1.00%)
Nov 21, 2023 101.32 101.73 100.64 100.99 22,142 +1.36(+1.37%)
Nov 20, 2023 99.26 99.86 98.80 99.63 20,977 +1.48(+1.51%)
Nov 17, 2023 97.22 98.17 96.81 98.15 14,667 +2.16(+2.25%)
Nov 16, 2023 96.27 96.59 95.34 95.99 18,353 -1.06(-1.09%)
Nov 15, 2023 96.52 97.36 96.46 97.05 17,577 -0.39(-0.40%)
Nov 14, 2023 95.59 97.60 95.48 97.44 25,014 +6.28(+6.89%)
Nov 13, 2023 90.15 91.31 89.95 91.16 33,214 -1.04(-1.13%)
Nov 10, 2023 91.12 92.24 90.34 92.20 26,540 +0.14(+0.15%)
Nov 09, 2023 93.30 93.50 91.90 92.06 25,785 +1.01(+1.11%)
Nov 08, 2023 90.83 92.06 90.25 91.05 43,821 -1.34(-1.45%)
Nov 07, 2023 90.95 92.57 90.84 92.39 37,839 +0.20(+0.22%)
Nov 06, 2023 92.17 92.87 91.29 92.19 22,608 +0.88(+0.96%)
Nov 03, 2023 92.15 93.22 91.27 91.31 18,069 +0.02(+0.02%)
Nov 02, 2023 91.69 92.13 90.84 91.29 25,166 +2.33(+2.62%)
Nov 01, 2023 88.39 89.08 47.93 88.96 16,768 +0.25(+0.28%)
Oct 31, 2023 88.22 88.99 88.00 88.71 41,266 -0.05(-0.06%)
Oct 30, 2023 88.26 98.39 84.71 88.76 56,049 +1.23(+1.41%)
Oct 27, 2023 88.46 88.72 87.02 87.53 18,164 -0.03(-0.03%)
Oct 26, 2023 88.39 88.76 87.09 87.56 23,640 -2.36(-2.62%)
Oct 25, 2023 89.69 91.16 89.36 89.92 18,520 -1.27(-1.39%)
Oct 24, 2023 90.94 91.94 90.75 91.19 31,773 +1.60(+1.79%)
Oct 23, 2023 88.55 90.41 88.02 89.59 18,882 -0.28(-0.31%)
Oct 20, 2023 90.03 90.56 89.66 89.87 31,224 -1.47(-1.61%)
Oct 19, 2023 92.69 92.95 91.16 91.34 36,407 -1.26(-1.36%)
Oct 18, 2023 93.38 93.87 92.38 92.60 22,980 -2.01(-2.12%)
Oct 17, 2023 88.89 94.61 88.81 94.61 67,763 +4.42(+4.90%)
Oct 16, 2023 88.92 90.70 89.10 90.19 68,263 +2.28(+2.59%)
Oct 13, 2023 88.96 89.31 87.53 87.91 17,330 -1.13(-1.27%)
Oct 12, 2023 90.37 90.42 88.74 89.04 15,205 -0.99(-1.10%)
Oct 11, 2023 91.12 91.23 89.35 90.03 22,227 +0.31(+0.35%)
Oct 10, 2023 89.84 90.61 89.42 89.72 37,227 +1.27(+1.44%)
Oct 09, 2023 88.16 88.46 86.71 88.45 21,933 +3.90(+4.61%)
Oct 06, 2023 83.05 84.93 82.65 84.55 34,189 +1.80(+2.18%)
Oct 05, 2023 82.08 83.18 81.88 82.75 40,997 -2.96(-3.45%)
Oct 04, 2023 85.34 85.81 84.31 85.71 37,088 +1.68(+2.00%)
Oct 03, 2023 84.31 84.72 83.82 84.03 23,560 -1.93(-2.25%)
Oct 02, 2023 87.60 87.85 85.63 85.96 25,631 -1.80(-2.05%)
Sep 29, 2023 88.73 89.08 87.40 87.76 35,636 +5.02(+6.07%)
Sep 28, 2023 82.11 83.35 81.90 82.74 33,755 -0.42(-0.51%)
Sep 27, 2023 83.74 83.87 82.07 83.16 34,130 -0.85(-1.01%)
Sep 26, 2023 84.86 85.24 83.99 84.01 30,228 -1.59(-1.86%)
Sep 25, 2023 85.49 85.78 85.43 85.60 28,229 -0.99(-1.14%)
Sep 22, 2023 86.78 87.47 86.54 86.59 26,434 +0.54(+0.63%)
Sep 21, 2023 86.70 87.17 86.05 86.05 50,601 -2.37(-2.68%)
Sep 20, 2023 88.52 89.75 88.34 88.42 29,891 -0.25(-0.28%)
Sep 19, 2023 88.11 88.77 87.50 88.67 22,304 -1.77(-1.96%)
Sep 18, 2023 91.39 91.49 90.16 90.44 23,766 -2.15(-2.32%)
Sep 15, 2023 92.28 92.94 91.84 92.59 42,289 +1.45(+1.59%)
Sep 14, 2023 90.24 91.37 90.00 91.14 31,132 -0.37(-0.40%)
Sep 13, 2023 91.47 92.29 91.19 91.51 73,958 -1.99(-2.13%)
Sep 12, 2023 93.61 94.27 93.14 93.50 60,677 -2.35(-2.45%)
Sep 11, 2023 95.42 95.86 94.50 95.85 24,979 +1.75(+1.86%)
Sep 08, 2023 94.69 94.88 93.80 94.10 28,226 -0.23(-0.24%)
Sep 07, 2023 94.61 94.89 93.15 94.33 41,550 -3.35(-3.43%)
Sep 06, 2023 98.20 98.48 97.04 97.68 16,077 -0.29(-0.30%)
Sep 05, 2023 99.01 99.07 97.39 97.97 29,222 -1.83(-1.83%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.