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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ADT Corp (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2013 43.65 43.98 42.95 43.64 3,231,316 +0.00(+0.00%)
Apr 29, 2013 44.07 44.80 43.53 43.64 2,003,744 -0.27(-0.61%)
Apr 26, 2013 43.99 44.22 43.06 43.91 2,675,389 -0.13(-0.30%)
Apr 25, 2013 43.58 44.46 43.46 44.04 1,022,310 +0.61(+1.40%)
Apr 24, 2013 43.89 44.12 43.22 43.43 1,636,088 -0.33(-0.75%)
Apr 23, 2013 43.88 44.61 43.59 43.76 1,415,958 -0.08(-0.18%)
Apr 22, 2013 43.78 44.12 43.06 43.84 1,418,317 +0.00(+0.00%)
Apr 19, 2013 43.47 44.00 43.11 43.84 1,355,221 +0.18(+0.41%)
Apr 18, 2013 43.90 43.96 43.18 43.66 1,519,960 -0.27(-0.61%)
Apr 17, 2013 43.25 44.06 42.92 43.93 2,953,380 +0.54(+1.24%)
Apr 16, 2013 44.32 44.58 42.75 43.39 5,261,881 -0.63(-1.43%)
Apr 15, 2013 45.94 45.96 44.02 44.02 3,516,190 -1.96(-4.26%)
Apr 12, 2013 45.00 46.05 44.99 45.98 4,546,939 +0.91(+2.02%)
Apr 11, 2013 45.75 45.78 44.97 45.07 2,470,581 -0.54(-1.18%)
Apr 10, 2013 45.35 45.77 43.86 45.61 6,184,180 +0.60(+1.33%)
Apr 09, 2013 46.60 46.71 44.94 45.01 3,354,287 -1.57(-3.37%)
Apr 08, 2013 46.21 46.60 45.64 46.58 2,375,778 +0.26(+0.56%)
Apr 05, 2013 44.21 46.64 43.26 46.32 4,864,313 +1.49(+3.32%)
Apr 04, 2013 46.10 46.20 44.52 44.83 6,295,072 -1.12(-2.44%)
Apr 03, 2013 45.00 46.24 44.57 45.95 11,209,838 -0.52(-1.12%)
Apr 02, 2013 47.24 47.72 46.27 46.47 9,261,206 -1.53(-3.19%)
Apr 01, 2013 48.85 48.86 47.55 48.00 3,179,733 -0.94(-1.92%)
Mar 28, 2013 48.70 48.99 48.33 48.94 2,290,954 +0.35(+0.72%)
Mar 27, 2013 48.23 49.25 48.23 48.59 1,463,955 +0.24(+0.50%)
Mar 26, 2013 48.72 48.95 48.23 48.35 1,448,076 -0.12(-0.25%)
Mar 25, 2013 49.16 49.38 48.32 48.47 1,284,462 -0.36(-0.74%)
Mar 22, 2013 48.95 49.48 48.27 48.83 2,032,384 -0.05(-0.10%)
Mar 21, 2013 48.87 50.35 48.80 48.88 2,614,072 -0.14(-0.29%)
Mar 20, 2013 49.39 49.61 48.90 49.02 1,174,289 -0.08(-0.16%)
Mar 19, 2013 49.17 49.68 48.85 49.10 1,075,678 -0.06(-0.12%)
Mar 18, 2013 49.05 49.57 48.50 49.16 991,399 -0.25(-0.51%)
Mar 15, 2013 48.94 49.55 48.76 49.41 1,408,448 +0.18(+0.37%)
Mar 14, 2013 49.73 50.37 49.08 49.23 1,612,287 -0.50(-1.01%)
Mar 13, 2013 48.67 50.20 48.67 49.73 1,725,594 +0.99(+2.03%)
Mar 12, 2013 48.52 48.96 48.52 48.74 1,716,868 +0.29(+0.60%)
Mar 11, 2013 47.81 49.29 47.76 48.45 1,243,996 +0.57(+1.19%)
Mar 08, 2013 48.24 48.85 47.76 47.88 1,339,402 -0.16(-0.33%)
Mar 07, 2013 48.29 48.66 47.91 48.04 1,420,115 -0.31(-0.64%)
Mar 06, 2013 49.27 49.36 48.31 48.35 1,268,017 -0.63(-1.29%)
Mar 05, 2013 48.83 49.66 48.80 48.98 1,689,910 +0.27(+0.55%)
Mar 04, 2013 47.95 48.73 47.94 48.71 1,533,130 +0.78(+1.63%)
Mar 01, 2013 47.50 48.20 47.30 47.93 1,444,215 +0.04(+0.08%)
Feb 28, 2013 47.42 48.40 47.30 47.89 2,128,033 -0.10(-0.21%)
Feb 27, 2013 46.31 48.30 46.31 47.99 3,015,561 +1.42(+3.05%)
Feb 26, 2013 46.35 46.72 46.35 46.57 1,396,612 -0.41(-0.87%)
Feb 22, 2013 46.58 47.34 46.41 46.98 1,480,341 +0.59(+1.27%)
Feb 21, 2013 47.20 47.31 45.92 46.39 2,272,412 -0.97(-2.05%)
Feb 20, 2013 47.75 47.89 47.11 47.36 2,823,194 +0.09(+0.19%)
Feb 19, 2013 46.40 47.51 46.35 47.27 2,825,020 +0.87(+1.88%)
Feb 15, 2013 46.96 47.27 46.10 46.40 1,908,379 -0.33(-0.71%)
Feb 14, 2013 47.47 47.57 46.65 46.73 1,771,522 -0.67(-1.41%)
Feb 13, 2013 47.51 47.69 47.20 47.40 1,261,619 +0.11(+0.23%)
Feb 12, 2013 47.70 47.88 47.03 47.29 1,520,903 -0.34(-0.71%)
Feb 11, 2013 47.75 47.96 47.59 47.63 965,208 -0.04(-0.08%)
Feb 08, 2013 48.05 48.25 47.45 47.67 1,369,008 -0.48(-1.00%)
Feb 07, 2013 48.12 48.47 47.93 48.15 2,066,866 +0.23(+0.48%)
Feb 06, 2013 47.63 48.39 47.60 47.92 1,735,870 +0.77(+1.63%)
Feb 04, 2013 47.31 47.52 47.15 47.15 2,189,961 -0.44(-0.92%)
Feb 01, 2013 47.89 47.89 47.09 47.59 2,978,647 +0.09(+0.19%)
Jan 31, 2013 47.76 48.31 47.41 47.50 2,835,329 -0.50(-1.04%)
Jan 30, 2013 49.00 49.10 47.40 48.00 5,990,434 +1.49(+3.20%)
Jan 29, 2013 46.97 47.00 46.45 46.51 1,960,600 -0.46(-0.98%)
Jan 28, 2013 47.25 47.47 46.47 46.97 952,966 -0.21(-0.45%)
Jan 25, 2013 47.04 47.30 46.63 47.18 1,443,678 +0.37(+0.79%)
Jan 24, 2013 47.42 47.81 46.60 46.81 1,848,402 -0.55(-1.16%)
Jan 23, 2013 47.86 48.18 47.19 47.36 1,543,176 -0.62(-1.29%)
Jan 22, 2013 48.23 48.25 47.25 47.98 1,318,987 +0.00(+0.00%)
Jan 18, 2013 48.54 48.91 47.67 47.98 2,667,742 -0.01(-0.02%)
Jan 17, 2013 47.99 48.16 47.71 47.99 1,620,647 +0.20(+0.42%)
Jan 16, 2013 47.18 47.90 46.96 47.79 2,200,800 +0.54(+1.14%)
Jan 15, 2013 47.01 47.48 46.55 47.25 1,729,373 -0.13(-0.27%)
Jan 14, 2013 46.97 47.50 46.50 47.38 1,701,815 +0.54(+1.15%)
Jan 12, 2013 46.66 46.95 46.13 46.84 1,183,782 +0.00(+0.00%)
Jan 11, 2013 46.66 46.95 46.13 46.84 1,179,941 +0.34(+0.73%)
Jan 10, 2013 46.34 46.66 45.69 46.50 2,739,867 +0.50(+1.09%)
Jan 09, 2013 46.59 46.69 45.63 46.00 1,986,743 -0.47(-1.01%)
Jan 08, 2013 47.01 47.50 45.83 46.47 2,234,214 -0.19(-0.41%)
Jan 07, 2013 46.26 47.17 46.25 46.66 1,597,296 -0.09(-0.19%)
Jan 04, 2013 46.23 46.80 45.86 46.75 1,671,884 +0.64(+1.39%)
Jan 03, 2013 46.04 46.65 45.53 46.11 1,999,240 +0.09(+0.20%)
Jan 02, 2013 46.65 46.91 45.93 46.02 2,444,532 -0.47(-1.01%)
Dec 31, 2012 45.00 46.65 44.60 46.49 1,975,750 +1.14(+2.51%)
Dec 28, 2012 45.74 46.28 45.25 45.35 1,599,331 -0.88(-1.90%)
Dec 27, 2012 45.33 46.48 45.12 46.23 2,255,777 +1.17(+2.60%)
Dec 26, 2012 45.23 45.23 44.27 45.06 1,354,005 -0.06(-0.13%)
Dec 24, 2012 44.61 45.42 44.42 45.12 474,150 +0.39(+0.87%)
Dec 21, 2012 44.86 45.10 44.35 44.73 2,797,345 -0.64(-1.41%)
Dec 20, 2012 44.99 45.72 44.71 45.37 1,820,968 +0.41(+0.91%)
Dec 19, 2012 45.62 45.62 44.84 44.96 1,314,836 -0.77(-1.68%)
Dec 18, 2012 46.33 47.00 45.32 45.73 3,918,893 -0.60(-1.30%)
Dec 17, 2012 46.06 46.74 45.36 46.33 2,063,785 +0.43(+0.94%)
Dec 14, 2012 45.00 46.09 44.70 45.90 2,476,535 +0.90(+2.00%)
Dec 13, 2012 45.02 45.53 44.60 45.00 1,064,842 -0.22(-0.49%)
Dec 12, 2012 45.27 45.64 44.85 45.22 1,218,109 +0.19(+0.42%)
Dec 11, 2012 45.49 45.59 44.85 45.03 1,050,743 -0.22(-0.49%)
Dec 10, 2012 45.56 45.88 45.07 45.25 1,026,299 -0.30(-0.66%)
Dec 07, 2012 44.00 45.97 43.98 45.55 4,140,180 +1.67(+3.81%)
Dec 06, 2012 43.83 44.19 43.25 43.88 2,269,257 -0.19(-0.43%)
Dec 05, 2012 44.04 44.32 43.75 44.07 1,064,017 +0.07(+0.16%)
Dec 04, 2012 44.31 45.00 43.95 44.00 1,392,774 -1.90(-4.14%)
Nov 30, 2012 44.83 45.98 44.73 45.90 2,852,515 +1.11(+2.48%)
Nov 29, 2012 44.30 45.21 44.16 44.79 1,908,931 +0.64(+1.45%)
Nov 28, 2012 42.38 44.27 42.38 44.15 3,446,266 +0.58(+1.33%)
Nov 27, 2012 45.00 45.00 43.45 43.57 6,803,711 +0.47(+1.09%)
Nov 26, 2012 42.65 43.27 42.61 43.10 1,697,140 +0.24(+0.56%)
Nov 24, 2012 42.73 42.91 42.43 42.86 364,874 +0.00(+0.00%)
Nov 23, 2012 42.73 42.91 42.43 42.86 364,874 +0.20(+0.47%)
Nov 21, 2012 42.30 42.70 42.11 42.66 796,373 +0.41(+0.97%)
Nov 20, 2012 41.79 42.34 41.70 42.25 1,526,140 +0.51(+1.22%)
Nov 19, 2012 41.46 42.28 41.20 41.74 1,741,025 +0.71(+1.73%)
Nov 16, 2012 41.50 41.64 40.94 41.03 2,192,237 -0.37(-0.89%)
Nov 15, 2012 41.50 41.97 40.99 41.40 2,117,999 -0.11(-0.26%)
Nov 14, 2012 42.77 42.77 41.39 41.51 1,523,153 -1.32(-3.08%)
Nov 13, 2012 42.41 43.19 42.20 42.83 1,392,031 -0.02(-0.05%)
Nov 12, 2012 43.06 44.97 42.70 42.85 1,072,651 -0.21(-0.49%)
Nov 09, 2012 42.09 43.35 41.87 43.06 3,040,216 +1.30(+3.11%)
Nov 08, 2012 40.98 42.34 40.39 41.76 1,589,329 +0.78(+1.90%)
Nov 07, 2012 41.60 41.83 40.85 40.98 2,290,308 -0.74(-1.77%)
Nov 06, 2012 42.68 42.79 41.66 41.72 2,101,979 -0.16(-0.38%)
Nov 05, 2012 41.50 42.51 41.17 41.88 1,663,885 +0.38(+0.92%)
Nov 02, 2012 42.19 43.00 41.35 41.50 1,864,033 +0.22(+0.53%)
Nov 01, 2012 41.51 41.83 40.97 41.28 2,295,327 -0.23(-0.55%)
Oct 31, 2012 41.76 42.00 40.77 41.51 2,729,816 -0.35(-0.84%)
Oct 26, 2012 41.86 41.86 41.86 0 +0.70(+1.70%)
Oct 25, 2012 39.75 42.45 39.75 41.16 7,659,567 +2.84(+7.41%)
Oct 24, 2012 38.15 38.57 37.55 38.32 2,251,583 +0.23(+0.60%)
Oct 23, 2012 38.16 38.61 37.93 38.09 1,848,528 -0.71(-1.83%)
Oct 19, 2012 38.76 39.10 38.22 38.80 1,514,214 +0.24(+0.62%)
Oct 18, 2012 37.26 39.00 36.91 38.56 3,605,611 -0.26(-0.67%)
Oct 17, 2012 37.91 39.00 37.82 38.82 3,869,789 +0.98(+2.59%)
Oct 16, 2012 36.99 38.00 36.55 37.84 3,530,826 +1.29(+3.53%)
Oct 15, 2012 35.78 36.58 35.38 36.55 2,831,244 +0.07(+0.19%)
Oct 12, 2012 36.23 36.50 35.98 36.48 2,703,070 +0.03(+0.08%)
Oct 11, 2012 37.15 37.21 35.75 36.45 5,289,999 -0.61(-1.65%)
Oct 10, 2012 36.97 37.64 36.73 37.06 4,325,852 -0.44(-1.17%)
Oct 09, 2012 38.09 38.58 37.24 37.50 3,872,343 -0.73(-1.91%)
Oct 08, 2012 36.64 38.53 36.56 38.23 3,698,547 -0.01(-0.03%)
Oct 06, 2012 38.70 38.99 36.97 38.24 7,519,914 +0.00(+0.00%)
Oct 05, 2012 38.70 38.99 36.97 38.24 7,519,914 -0.33(-0.86%)
Oct 04, 2012 39.09 39.38 38.39 38.57 3,147,222 -0.52(-1.33%)
Oct 03, 2012 38.56 40.35 38.56 39.09 6,467,781 +0.76(+1.98%)
Oct 02, 2012 37.18 38.55 36.30 38.33 9,881,467 +1.06(+2.84%)
Oct 01, 2012 35.78 37.30 35.44 37.27 10,551,249 +1.27(+3.53%)
Sep 28, 2012 36.75 36.75 35.43 36.00 3,246,670 +0.10(+0.28%)
Sep 27, 2012 35.98 36.10 34.68 35.90 4,965,304 +0.41(+1.16%)
Sep 26, 2012 36.06 36.44 35.27 35.49 9,604,245 -0.96(-2.63%)
Sep 25, 2012 38.04 38.04 36.19 36.45 3,200,747 -1.13(-3.01%)
Sep 24, 2012 37.55 37.81 37.06 37.58 2,492,838 -0.32(-0.84%)
Sep 21, 2012 37.63 38.00 37.50 37.90 3,450,536 +0.30(+0.80%)
Sep 20, 2012 37.43 37.88 37.01 37.60 3,745,969 -0.07(-0.19%)
Sep 19, 2012 37.25 38.20 37.15 37.67 4,848,746 +0.54(+1.45%)
Sep 18, 2012 38.45 38.45 36.62 37.13 2,606,213 -1.02(-2.67%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.