Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Archer-Daniels-Midland (NY: ADM )

58.37 -0.29 (-0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	17.10	17.28	16.97	17.06	7,886,923	+0.10(+0.57%)
Apr 29, 2009	16.87	17.08	16.60	16.96	7,201,900	+0.19(+1.16%)
Apr 28, 2009	16.52	17.19	16.42	16.76	9,092,527	+0.00(+0.00%)
Apr 27, 2009	16.17	16.97	16.14	16.76	9,985,845	+0.30(+1.81%)
Apr 24, 2009	16.08	16.82	16.04	16.47	8,436,354	+0.03(+0.17%)
Apr 23, 2009	17.30	17.30	16.02	16.44	13,915,994	-0.87(-5.00%)
Apr 22, 2009	16.97	17.64	16.94	17.30	9,213,286	+0.23(+1.34%)
Apr 21, 2009	16.97	17.23	16.81	17.08	9,165,916	+0.02(+0.12%)
Apr 20, 2009	17.85	17.98	17.02	17.06	9,322,378	-1.08(-5.96%)
Apr 17, 2009	18.09	18.30	18.01	18.14	8,074,755	+0.07(+0.38%)
Apr 16, 2009	18.09	18.22	17.80	18.07	10,098,622	+0.13(+0.73%)
Apr 15, 2009	17.78	18.06	17.66	17.94	7,611,552	+0.25(+1.41%)
Apr 14, 2009	18.42	18.63	17.66	17.69	11,331,574	-0.96(-5.13%)
Apr 13, 2009	17.78	18.79	17.52	18.64	12,311,148	+0.73(+4.10%)
Apr 09, 2009	18.06	18.27	17.78	17.91	7,522,672	+0.05(+0.27%)
Apr 08, 2009	17.82	18.14	17.65	17.86	8,383,637	+0.08(+0.47%)
Apr 07, 2009	18.43	18.74	17.63	17.78	13,540,245	-2.11(-10.62%)
Apr 06, 2009	19.77	20.07	19.54	19.89	4,571,767	-0.13(-0.66%)
Apr 03, 2009	19.83	20.08	19.65	20.02	5,262,194	+0.17(+0.84%)
Apr 02, 2009	20.08	20.23	19.76	19.85	6,066,200	+0.21(+1.09%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Archer-Daniels-Midland (NY: ADM )

Historical Prices