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

Markets:

Overview

News

Currencies

International

Treasuries

Analog Devices (NQ:ADI)

322.97 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	319.33	323.89	317.88	322.97	3,162,519	+2.64(+0.82%)
Feb 06, 2026	322.96	327.75	316.00	320.33	6,775,392	-1.79(-0.56%)
Feb 05, 2026	316.34	327.31	313.39	322.12	5,932,233	+1.68(+0.52%)
Feb 04, 2026	315.75	323.09	311.73	320.44	6,274,506	+9.15(+2.94%)
Feb 03, 2026	316.86	321.23	308.95	311.29	5,544,945	-5.57(-1.76%)
Feb 02, 2026	306.92	318.32	306.92	316.86	3,770,945	+5.98(+1.92%)
Jan 30, 2026	314.95	317.32	309.27	310.88	4,405,698	-7.82(-2.45%)
Jan 29, 2026	316.07	319.26	308.93	318.70	3,130,814	+1.07(+0.34%)
Jan 28, 2026	313.00	318.17	308.50	317.62	3,886,398	+13.80(+4.54%)
Jan 27, 2026	305.24	306.99	300.76	303.83	3,548,961	-0.18(-0.06%)
Jan 26, 2026	305.14	306.69	303.75	304.01	2,757,670	-1.59(-0.52%)
Jan 23, 2026	310.48	313.54	303.16	305.60	2,907,352	-2.92(-0.95%)
Jan 22, 2026	309.47	313.19	306.87	308.52	2,791,829	+3.55(+1.16%)
Jan 21, 2026	298.96	308.15	298.40	304.97	3,753,164	+9.30(+3.15%)
Jan 20, 2026	296.99	302.03	293.82	295.67	4,320,061	-4.58(-1.53%)
Jan 16, 2026	307.53	309.18	299.69	300.25	4,261,148	-1.85(-0.61%)
Jan 15, 2026	301.81	305.61	298.64	302.10	4,086,398	+4.11(+1.38%)
Jan 14, 2026	294.58	298.86	293.27	297.99	3,597,374	+1.78(+0.60%)
Jan 13, 2026	295.18	302.48	294.66	296.21	2,759,091	+2.35(+0.80%)
Jan 12, 2026	297.50	298.35	292.45	293.86	3,306,728	-7.07(-2.35%)
Jan 09, 2026	299.77	303.20	297.12	300.93	3,090,568	+1.77(+0.59%)
Jan 08, 2026	290.38	299.53	289.51	299.16	3,774,141	+6.27(+2.14%)
Jan 07, 2026	288.89	293.08	286.75	292.89	3,570,230	-0.05(-0.02%)
Jan 06, 2026	279.73	294.15	279.59	292.94	6,427,428	+15.65(+5.64%)
Jan 05, 2026	275.22	281.83	273.76	277.29	3,006,182	+3.55(+1.30%)
Jan 02, 2026	275.07	276.00	270.46	273.74	3,608,986	+2.54(+0.94%)
Dec 31, 2025	274.82	275.80	271.10	271.20	1,790,996	-3.62(-1.32%)
Dec 30, 2025	276.70	277.10	274.59	274.82	1,286,837	-0.81(-0.29%)
Dec 29, 2025	275.64	277.87	274.14	275.63	1,747,902	-1.21(-0.44%)
Dec 26, 2025	277.73	278.00	275.94	276.84	1,746,375	-0.72(-0.26%)
Dec 24, 2025	277.16	279.17	276.86	277.56	887,673	+0.83(+0.30%)
Dec 23, 2025	275.63	277.47	274.58	276.73	1,762,891	+0.91(+0.33%)
Dec 22, 2025	277.44	278.41	275.40	275.82	3,369,309	+1.38(+0.50%)
Dec 19, 2025	275.09	278.41	274.00	274.44	9,419,973	-0.48(-0.17%)
Dec 18, 2025	275.69	277.10	272.80	274.92	4,104,709	+3.88(+1.43%)
Dec 17, 2025	279.38	280.43	270.14	271.04	4,005,155	-7.36(-2.64%)
Dec 16, 2025	280.96	282.00	277.72	278.40	3,624,753	-2.04(-0.73%)
Dec 15, 2025	281.63	282.72	278.90	280.44	3,599,455	+1.12(+0.40%)
Dec 12, 2025	282.42	284.23	278.07	279.32	4,208,194	-4.07(-1.44%)
Dec 11, 2025	281.57	283.81	278.49	283.39	2,843,277	+1.82(+0.65%)
Dec 10, 2025	275.65	282.40	274.26	281.57	5,182,866	+5.33(+1.93%)
Dec 09, 2025	277.58	279.79	275.25	276.24	2,584,587	-2.89(-1.04%)
Dec 08, 2025	281.78	282.54	276.96	279.13	3,190,778	-1.17(-0.42%)
Dec 05, 2025	279.13	282.24	278.16	280.30	3,847,833	+4.02(+1.45%)
Dec 04, 2025	276.38	278.57	274.57	276.28	3,265,243	-0.98(-0.35%)
Dec 03, 2025	273.52	277.80	270.62	277.26	4,217,180	+5.25(+1.93%)
Dec 02, 2025	267.25	273.16	265.10	272.01	5,284,093	+6.37(+2.40%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Analog Devices (NQ:ADI)

Historical Prices