Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

Automatic Data Processing (NQ: ADP )

242.52 +4.50 (+1.89%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 236.28 239.47 235.99 238.02 1,312,685 +2.39(+1.01%)
Jul 11, 2024 233.89 238.22 233.14 235.63 1,883,196 +1.48(+0.63%)
Jul 10, 2024 233.85 234.41 231.27 234.15 1,687,113 -0.56(-0.24%)
Jul 09, 2024 233.12 235.00 232.90 234.71 1,458,661 +1.27(+0.54%)
Jul 08, 2024 235.48 236.43 233.02 233.44 1,448,771 -2.12(-0.90%)
Jul 05, 2024 235.74 236.52 233.75 235.56 1,847,305 -1.35(-0.57%)
Jul 03, 2024 235.95 237.57 234.72 236.91 835,075 +0.28(+0.12%)
Jul 02, 2024 236.60 236.88 234.00 236.63 1,277,112 +0.96(+0.41%)
Jul 01, 2024 239.30 241.41 235.08 235.67 2,124,782 -3.02(-1.27%)
Jun 28, 2024 238.26 241.14 237.47 238.69 2,595,025 +1.39(+0.59%)
Jun 27, 2024 237.87 239.29 236.24 237.30 2,066,885 -0.72(-0.30%)
Jun 26, 2024 246.61 247.68 237.21 238.02 3,146,210 -10.38(-4.18%)
Jun 25, 2024 250.38 250.38 246.44 248.40 1,492,930 -0.80(-0.32%)
Jun 24, 2024 248.26 250.75 247.17 249.20 1,303,120 +1.23(+0.50%)
Jun 21, 2024 246.92 248.59 246.48 247.97 3,091,734 +1.91(+0.78%)
Jun 20, 2024 244.76 246.91 243.91 246.06 1,954,221 +1.65(+0.68%)
Jun 18, 2024 245.14 245.55 243.51 244.41 1,005,016 -0.55(-0.22%)
Jun 17, 2024 240.82 245.96 240.04 244.96 1,347,835 +2.34(+0.96%)
Jun 14, 2024 242.98 243.65 240.93 242.62 1,106,922 -0.25(-0.10%)
Jun 13, 2024 242.87 244.63 241.23 242.87 1,376,634 -1.85(-0.76%)
Jun 12, 2024 244.55 245.49 242.64 244.72 1,774,815 -0.45(-0.18%)
Jun 11, 2024 245.40 246.51 242.32 245.17 1,486,773 -0.29(-0.12%)
Jun 10, 2024 249.84 250.75 242.29 245.46 2,353,218 -5.42(-2.16%)
Jun 07, 2024 247.46 251.65 246.52 250.87 1,659,693 +4.32(+1.75%)
Jun 06, 2024 244.90 248.10 244.81 246.55 1,623,571 +2.18(+0.89%)
Jun 05, 2024 243.74 245.50 241.97 244.37 1,305,803 +0.11(+0.04%)
Jun 04, 2024 243.12 246.04 242.53 244.26 916,944 +1.64(+0.68%)
Jun 03, 2024 242.77 244.12 240.66 242.62 1,119,696 -0.89(-0.37%)
May 31, 2024 240.14 243.62 239.14 243.52 2,737,984 +3.99(+1.66%)
May 30, 2024 239.29 240.40 238.15 239.53 1,646,682 +0.81(+0.34%)
May 29, 2024 240.05 241.34 238.24 238.71 1,574,637 -3.19(-1.32%)
May 28, 2024 246.88 247.04 240.52 241.91 1,492,054 -5.57(-2.25%)
May 24, 2024 250.16 251.54 246.92 247.47 979,556 -2.58(-1.03%)
May 23, 2024 252.90 252.90 249.62 250.05 1,102,445 -2.51(-1.00%)
May 22, 2024 250.85 253.18 250.26 252.56 1,280,126 +1.87(+0.75%)
May 21, 2024 251.55 251.55 249.66 250.69 922,765 +0.36(+0.14%)
May 20, 2024 250.99 251.21 249.15 250.34 777,348 -0.55(-0.22%)
May 17, 2024 248.63 250.94 247.81 250.88 1,298,967 +2.26(+0.91%)
May 16, 2024 244.95 248.84 244.62 248.63 1,037,910 +3.42(+1.39%)
May 15, 2024 245.05 246.83 244.59 245.21 1,059,832 +1.11(+0.46%)
May 14, 2024 247.65 247.99 243.10 244.09 1,286,341 -2.29(-0.93%)
May 13, 2024 246.08 248.39 245.36 246.38 955,507 +0.94(+0.38%)
May 10, 2024 244.07 245.79 243.66 245.44 762,246 +1.70(+0.70%)
May 09, 2024 242.44 244.03 241.40 243.74 1,026,119 +2.19(+0.91%)
May 08, 2024 243.65 243.65 239.80 241.55 1,139,986 -2.17(-0.89%)
May 07, 2024 241.67 243.82 240.71 243.72 1,209,227 +2.37(+0.98%)
May 06, 2024 240.89 242.30 239.71 241.35 1,115,142 +0.84(+0.35%)
May 03, 2024 241.63 242.27 237.95 240.50 1,500,131 -0.14(-0.06%)
May 02, 2024 244.60 245.54 239.65 240.64 1,791,458 -5.27(-2.14%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.