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:

Analog Devices (NQ: ADI )

196.16 +4.34 (+2.26%)
Official Closing Price Updated: 4:15 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 192.55 197.22 191.62 196.16 2,934,097 +4.34(+2.26%)
Feb 29, 2024 190.13 192.29 188.75 191.82 3,118,861 +4.06(+2.16%)
Feb 28, 2024 187.20 188.65 186.22 187.76 1,774,208 -1.31(-0.69%)
Feb 27, 2024 189.80 190.37 187.99 189.07 1,886,061 +0.06(+0.03%)
Feb 26, 2024 191.28 191.28 188.88 189.01 2,826,993 -1.10(-0.58%)
Feb 23, 2024 193.06 193.06 189.87 190.11 3,720,455 -1.80(-0.94%)
Feb 22, 2024 197.14 197.34 189.03 191.91 5,780,435 -1.81(-0.93%)
Feb 21, 2024 190.26 194.29 190.17 193.72 5,555,934 +4.32(+2.28%)
Feb 20, 2024 187.25 189.51 186.02 189.40 4,599,267 +1.16(+0.62%)
Feb 16, 2024 187.59 190.52 186.06 188.24 4,353,325 +0.70(+0.37%)
Feb 15, 2024 187.78 189.33 186.69 187.54 2,809,790 +1.22(+0.65%)
Feb 14, 2024 185.91 187.08 184.75 186.32 3,780,822 +1.63(+0.88%)
Feb 13, 2024 188.16 188.16 183.01 184.69 6,798,710 -9.36(-4.82%)
Feb 12, 2024 194.68 195.68 192.60 194.05 6,263,136 -0.97(-0.50%)
Feb 09, 2024 195.53 195.53 193.45 195.02 3,183,967 +0.96(+0.49%)
Feb 08, 2024 192.97 195.17 191.91 194.06 2,597,716 +2.09(+1.09%)
Feb 07, 2024 191.83 192.82 188.88 191.97 3,500,429 +2.26(+1.19%)
Feb 06, 2024 193.21 193.21 189.02 189.71 3,991,706 -2.85(-1.48%)
Feb 05, 2024 192.79 193.99 190.41 192.56 3,193,662 +0.46(+0.24%)
Feb 02, 2024 190.33 192.88 189.74 192.10 2,948,459 +0.09(+0.05%)
Feb 01, 2024 192.11 192.63 188.74 192.01 2,627,020 -0.35(-0.18%)
Jan 31, 2024 193.51 196.09 191.62 192.36 4,125,631 -2.38(-1.22%)
Jan 30, 2024 195.83 196.56 193.35 194.74 2,479,146 -2.46(-1.25%)
Jan 29, 2024 193.94 197.32 192.91 197.20 2,766,519 +3.27(+1.69%)
Jan 26, 2024 195.32 196.47 193.47 193.93 2,379,139 -3.37(-1.71%)
Jan 25, 2024 202.00 202.04 196.96 197.30 2,956,367 -1.00(-0.50%)
Jan 24, 2024 200.86 202.44 197.86 198.30 4,255,305 -3.07(-1.52%)
Jan 23, 2024 197.14 201.57 196.89 201.37 3,806,896 +4.02(+2.04%)
Jan 22, 2024 196.00 197.85 195.47 197.35 2,861,794 +2.58(+1.32%)
Jan 19, 2024 191.36 195.58 191.04 194.77 4,412,025 +4.80(+2.53%)
Jan 18, 2024 190.36 190.72 187.71 189.97 3,585,503 +4.54(+2.45%)
Jan 17, 2024 184.68 185.70 182.88 185.43 2,926,026 -2.36(-1.26%)
Jan 16, 2024 187.85 189.37 185.45 187.79 2,373,325 -0.57(-0.30%)
Jan 12, 2024 189.69 190.31 187.41 188.36 1,597,135 -0.60(-0.32%)
Jan 11, 2024 188.38 189.76 185.73 188.96 2,918,721 +0.59(+0.31%)
Jan 10, 2024 189.62 189.62 186.35 188.37 3,080,364 -1.39(-0.73%)
Jan 09, 2024 186.50 190.32 185.89 189.76 3,151,698 +0.78(+0.41%)
Jan 08, 2024 187.18 189.46 187.01 188.98 2,586,878 +2.43(+1.30%)
Jan 05, 2024 186.01 187.80 184.98 186.55 2,492,221 +0.48(+0.26%)
Jan 04, 2024 181.90 186.89 181.81 186.07 3,924,278 -2.89(-1.53%)
Jan 03, 2024 190.77 191.09 188.66 188.96 3,289,136 -4.62(-2.39%)
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.