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
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Archer-Daniels-Midland (NY: ADM )

57.97 USD +0.07 (+0.12%)
Streaming Delayed Price Updated: 9:47 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 58.28 58.38 57.65 57.90 2,077,207 -0.69(-1.18%)
Apr 12, 2021 58.80 58.94 58.29 58.59 1,750,856 +0.05(+0.09%)
Apr 09, 2021 58.48 58.60 57.83 58.54 2,420,000 +0.40(+0.69%)
Apr 08, 2021 57.67 58.15 57.61 58.14 1,759,804 +0.30(+0.52%)
Apr 07, 2021 58.12 58.44 57.65 57.84 1,719,805 -0.20(-0.34%)
Apr 06, 2021 57.64 58.30 57.32 58.04 2,013,003 +0.52(+0.90%)
Apr 05, 2021 57.96 58.31 57.37 57.52 1,922,698 -0.13(-0.23%)
Apr 01, 2021 57.13 57.90 57.06 57.65 2,759,400 +0.65(+1.14%)
Mar 31, 2021 57.80 57.95 56.96 57.00 3,201,229 -0.90(-1.55%)
Mar 30, 2021 57.17 58.34 57.17 57.90 2,040,650 +0.81(+1.42%)
Mar 29, 2021 57.53 57.98 57.02 57.09 1,798,268 -0.82(-1.42%)
Mar 26, 2021 57.17 57.93 56.82 57.91 1,921,900 +1.03(+1.81%)
Mar 25, 2021 55.95 57.05 55.66 56.88 1,874,967 +0.96(+1.72%)
Mar 24, 2021 55.74 56.87 55.73 55.92 2,484,578 +0.36(+0.65%)
Mar 23, 2021 56.10 56.55 55.26 55.56 1,831,874 -0.87(-1.54%)
Mar 22, 2021 55.82 56.44 55.60 56.43 3,035,174 -0.40(-0.70%)
Mar 19, 2021 57.64 57.67 56.65 56.83 7,885,400 -0.78(-1.35%)
Mar 18, 2021 57.90 58.38 57.38 57.61 2,366,369 -0.09(-0.16%)
Mar 17, 2021 57.79 57.88 57.24 57.70 1,665,981 -0.08(-0.14%)
Mar 16, 2021 58.15 58.47 57.41 57.78 1,549,488 -0.52(-0.89%)
Mar 15, 2021 58.55 58.77 57.76 58.30 3,115,984 +0.05(+0.09%)
Mar 12, 2021 58.83 58.87 58.20 58.25 2,312,600 -0.34(-0.58%)
Mar 11, 2021 58.39 59.12 57.85 58.59 2,784,154 +0.20(+0.34%)
Mar 10, 2021 57.82 58.79 57.70 58.39 2,402,958 +0.40(+0.69%)
Mar 09, 2021 57.76 58.46 57.26 57.99 2,982,089 +0.23(+0.40%)
Mar 08, 2021 57.77 58.90 57.09 57.76 2,491,638 +0.17(+0.30%)
Mar 05, 2021 56.27 57.73 55.95 57.59 6,637,000 +2.10(+3.78%)
Mar 04, 2021 57.14 57.37 54.94 55.49 3,192,757 -1.63(-2.85%)
Mar 03, 2021 57.34 57.98 57.07 57.12 2,597,375 -0.25(-0.44%)
Mar 02, 2021 57.38 57.84 57.01 57.37 2,409,549 +0.07(+0.12%)
Mar 01, 2021 57.20 57.73 57.14 57.30 2,100,361 +0.72(+1.27%)
Feb 26, 2021 57.12 57.54 56.47 56.58 2,890,600 -0.77(-1.34%)
Feb 25, 2021 58.42 58.68 57.29 57.35 2,435,966 -1.13(-1.93%)
Feb 24, 2021 57.24 58.63 57.10 58.48 2,835,773 +1.46(+2.56%)
Feb 23, 2021 57.10 57.41 56.29 57.02 2,538,761 +0.17(+0.30%)
Feb 22, 2021 56.30 57.19 56.12 56.85 2,261,919 +0.73(+1.30%)
Feb 19, 2021 56.00 56.38 55.79 56.12 2,402,100 +0.30(+0.54%)
Feb 18, 2021 55.63 56.35 55.54 55.82 2,716,995 -0.10(-0.18%)
Feb 17, 2021 55.76 56.04 55.36 55.92 2,547,093 -0.13(-0.23%)
Feb 16, 2021 56.06 56.91 55.80 56.05 2,788,632 +0.33(+0.59%)
Feb 12, 2021 54.99 55.77 54.70 55.72 2,166,500 +0.80(+1.46%)
Feb 11, 2021 54.48 54.95 53.96 54.92 2,129,751 +0.46(+0.84%)
Feb 10, 2021 54.75 54.94 54.05 54.46 1,975,456 -0.02(-0.04%)
Feb 09, 2021 53.75 54.70 53.37 54.48 2,661,307 +0.83(+1.55%)
Feb 08, 2021 53.30 53.82 53.13 53.65 2,232,986 +0.35(+0.66%)
Feb 05, 2021 53.03 53.31 52.68 53.30 2,577,500 +0.78(+1.49%)
Feb 04, 2021 51.51 52.53 51.47 52.52 1,873,864 +1.08(+2.10%)
Feb 03, 2021 50.99 51.58 50.76 51.44 2,220,700 +0.50(+0.98%)
Feb 02, 2021 51.00 51.82 50.80 50.94 4,181,827 +0.46(+0.91%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.