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

Automatic Data Processing (NQ: ADP )

246.61 -0.23 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 29, 2022 219.24 219.70 208.50 209.17 2,743,045 -11.02(-5.01%)
Apr 28, 2022 219.75 222.12 218.18 220.19 2,346,546 +1.61(+0.74%)
Apr 27, 2022 215.71 223.17 214.25 218.58 2,391,064 +5.48(+2.57%)
Apr 26, 2022 215.36 217.84 212.99 213.10 2,269,274 -4.58(-2.10%)
Apr 25, 2022 213.95 218.02 212.55 217.68 1,888,278 +3.39(+1.58%)
Apr 22, 2022 221.07 222.61 214.08 214.29 1,782,869 -6.38(-2.89%)
Apr 21, 2022 223.73 225.53 220.09 220.67 1,400,938 -2.34(-1.05%)
Apr 20, 2022 222.20 223.49 221.55 223.01 1,612,291 +2.90(+1.32%)
Apr 19, 2022 217.82 220.94 216.08 220.12 2,360,933 +2.30(+1.06%)
Apr 18, 2022 218.58 220.29 216.08 217.82 2,363,012 -1.92(-0.87%)
Apr 14, 2022 224.09 224.98 219.18 219.73 2,308,919 -4.35(-1.94%)
Apr 13, 2022 222.28 224.50 222.20 224.09 1,633,667 +2.57(+1.16%)
Apr 12, 2022 224.59 225.23 221.08 221.52 1,777,188 +0.10(+0.04%)
Apr 11, 2022 227.91 228.86 221.05 221.42 2,177,345 -6.47(-2.84%)
Apr 08, 2022 228.53 229.78 226.99 227.89 1,532,594 -0.76(-0.33%)
Apr 07, 2022 226.81 229.67 226.78 228.65 2,259,721 +0.68(+0.30%)
Apr 06, 2022 225.96 229.18 225.66 227.97 2,408,063 -0.20(-0.09%)
Apr 05, 2022 225.23 230.70 224.86 228.17 2,627,861 +2.70(+1.20%)
Apr 04, 2022 224.11 226.38 223.73 225.47 2,047,347 +1.61(+0.72%)
Apr 01, 2022 218.84 224.24 217.71 223.86 2,018,207 +5.71(+2.62%)
Mar 31, 2022 219.72 222.49 218.13 218.14 3,449,246 -0.21(-0.10%)
Mar 30, 2022 214.44 219.08 213.45 218.35 1,698,980 +2.69(+1.25%)
Mar 29, 2022 213.66 216.13 212.83 215.66 1,628,028 +4.12(+1.95%)
Mar 28, 2022 210.04 211.56 209.11 211.54 1,254,650 +1.54(+0.73%)
Mar 25, 2022 208.72 210.02 207.58 209.99 1,303,651 +2.00(+0.96%)
Mar 24, 2022 205.01 208.12 203.93 207.99 1,202,961 +4.20(+2.06%)
Mar 23, 2022 206.87 206.88 203.69 203.79 1,168,570 -2.53(-1.23%)
Mar 22, 2022 203.88 206.65 202.64 206.32 1,980,270 +2.57(+1.26%)
Mar 21, 2022 205.40 206.39 201.67 203.75 2,153,480 -2.07(-1.01%)
Mar 18, 2022 205.09 208.49 203.47 205.82 6,434,199 +0.74(+0.36%)
Mar 17, 2022 202.98 205.16 202.62 205.09 1,516,366 +1.40(+0.69%)
Mar 16, 2022 204.19 205.69 199.28 203.69 2,176,194 +0.14(+0.07%)
Mar 15, 2022 201.33 204.09 200.03 203.54 2,315,801 +5.09(+2.57%)
Mar 14, 2022 199.00 201.06 197.69 198.45 2,153,043 -0.26(-0.13%)
Mar 11, 2022 201.93 203.58 198.16 198.71 1,736,514 -2.07(-1.03%)
Mar 10, 2022 197.98 201.44 196.54 200.78 2,502,643 +0.74(+0.37%)
Mar 09, 2022 200.64 201.41 196.58 200.04 1,878,077 +4.12(+2.10%)
Mar 08, 2022 198.27 203.25 195.50 195.92 2,438,628 -2.87(-1.44%)
Mar 07, 2022 198.15 202.05 196.96 198.79 2,657,317 -0.07(-0.03%)
Mar 04, 2022 194.19 199.00 193.29 198.86 1,564,324 +3.59(+1.84%)
Mar 03, 2022 199.24 199.96 194.58 195.27 2,297,382 -1.52(-0.77%)
Mar 02, 2022 193.60 197.78 192.91 196.79 1,755,439 +3.80(+1.97%)
Mar 01, 2022 194.17 195.13 191.89 192.99 1,575,798 -2.03(-1.04%)
Feb 28, 2022 194.06 195.44 191.92 195.03 2,341,223 +0.08(+0.04%)
Feb 25, 2022 191.77 195.12 192.32 194.95 1,400,881 +3.95(+2.07%)
Feb 24, 2022 184.59 191.47 183.41 191.00 2,058,144 +3.75(+2.00%)
Feb 23, 2022 191.73 192.77 186.86 187.25 1,726,161 -3.44(-1.81%)
Feb 22, 2022 191.22 193.13 189.31 190.69 1,771,765 -0.52(-0.27%)
Feb 18, 2022 191.22 0 -0.01(-0.01%)
Feb 17, 2022 193.56 194.35 190.78 191.23 1,677,943 -3.61(-1.85%)
Feb 16, 2022 194.04 195.77 192.06 194.83 1,922,473 +0.21(+0.11%)
Feb 15, 2022 195.06 195.38 193.22 194.62 1,480,168 +1.95(+1.01%)
Feb 14, 2022 194.97 195.27 190.49 192.68 1,991,262 -1.73(-0.89%)
Feb 11, 2022 196.89 197.85 194.31 194.40 2,808,238 -1.67(-0.85%)
Feb 10, 2022 197.71 198.72 194.78 196.07 2,379,951 -5.36(-2.66%)
Feb 09, 2022 200.78 201.65 199.63 201.44 2,179,059 +2.62(+1.32%)
Feb 08, 2022 195.28 199.28 194.60 198.81 1,576,390 +2.32(+1.18%)
Feb 07, 2022 197.36 198.40 195.79 196.49 1,658,251 -0.26(-0.13%)
Feb 04, 2022 194.50 197.78 191.96 196.75 2,113,918 +1.07(+0.55%)
Feb 03, 2022 194.92 198.09 195.68 2,029,409 -2.64(-1.33%)
Feb 02, 2022 196.09 198.73 195.77 198.32 2,253,689 +2.23(+1.14%)
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.