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

ADT Inc (NY: ADT )

7.110 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	9.877	10.06	9.840	9.906	1,657,550	-0.09(-0.94%)
Jul 29, 2021	10.00	10.16	9.981	10.00	950,204	+0.14(+1.44%)
Jul 28, 2021	9.755	9.972	9.670	9.858	1,137,909	+0.03(+0.29%)
Jul 27, 2021	9.953	9.972	9.707	9.830	1,594,764	-0.23(-2.25%)
Jul 26, 2021	9.877	10.07	9.830	10.06	1,165,516	+0.20(+2.01%)
Jul 23, 2021	9.906	9.906	9.712	9.858	791,026	+0.08(+0.87%)
Jul 22, 2021	9.887	9.887	9.674	9.773	1,764,087	-0.15(-1.52%)
Jul 21, 2021	9.736	9.962	9.679	9.925	1,569,612	+0.16(+1.64%)
Jul 20, 2021	9.547	9.962	9.528	9.764	2,738,157	+0.26(+2.78%)
Jul 19, 2021	9.452	9.519	9.216	9.500	4,199,498	-0.11(-1.18%)
Jul 16, 2021	9.858	9.887	9.585	9.613	2,022,068	-0.16(-1.64%)
Jul 15, 2021	9.783	9.906	9.651	9.773	2,008,594	-0.08(-0.86%)
Jul 14, 2021	9.943	10.05	9.830	9.858	1,581,736	-0.09(-0.95%)
Jul 13, 2021	9.991	10.05	9.906	9.953	1,861,737	-0.12(-1.22%)
Jul 12, 2021	9.991	10.09	9.868	10.08	1,474,893	+0.03(+0.28%)
Jul 09, 2021	9.896	10.13	9.802	10.05	1,360,957	+0.27(+2.80%)
Jul 08, 2021	9.641	9.887	9.424	9.773	2,954,582	-0.12(-1.24%)
Jul 07, 2021	10.11	10.15	9.825	9.896	1,603,390	-0.21(-2.06%)
Jul 06, 2021	10.08	10.12	9.925	10.10	2,845,786	-0.05(-0.46%)
Jul 02, 2021	10.34	10.34	10.10	10.15	1,478,994	-0.13(-1.29%)

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

ADT Inc (NY: ADT )

Historical Prices