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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Automatic Data Processing (NQ: ADP )

290.06 -1.28 (-0.44%)
Streaming Delayed Price Updated: 2:51 PM EDT, Oct 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 22, 2024 290.15 291.78 288.42 291.34 983,593 +0.43(+0.15%)
Oct 21, 2024 291.73 291.99 289.18 290.91 1,044,334 -1.38(-0.47%)
Oct 18, 2024 292.57 292.76 290.24 292.29 2,738,203 +0.33(+0.11%)
Oct 17, 2024 292.04 292.83 289.99 291.96 2,299,200 +1.26(+0.43%)
Oct 16, 2024 289.11 291.16 287.79 290.70 1,242,117 +0.66(+0.23%)
Oct 15, 2024 291.70 294.18 289.89 290.04 1,532,027 -0.96(-0.33%)
Oct 14, 2024 288.99 291.77 288.43 291.00 969,691 +2.64(+0.92%)
Oct 11, 2024 286.94 288.50 286.66 288.36 952,209 +1.45(+0.51%)
Oct 10, 2024 287.50 287.59 285.72 286.91 864,503 -0.86(-0.30%)
Oct 09, 2024 285.83 288.30 284.59 287.77 1,253,301 +2.35(+0.82%)
Oct 08, 2024 283.05 286.11 281.99 285.42 1,176,051 +3.30(+1.17%)
Oct 07, 2024 283.56 284.92 281.27 282.12 1,443,283 -3.04(-1.07%)
Oct 04, 2024 285.70 286.30 282.67 285.16 1,076,783 +0.54(+0.19%)
Oct 03, 2024 282.79 285.67 282.11 284.62 1,489,492 +1.07(+0.38%)
Oct 02, 2024 280.08 283.76 278.68 283.55 1,297,968 +3.47(+1.24%)
Oct 01, 2024 278.18 281.18 273.45 280.08 1,909,888 +3.35(+1.21%)
Sep 30, 2024 273.51 277.04 272.18 276.73 1,987,878 +3.85(+1.41%)
Sep 27, 2024 274.80 276.21 272.71 272.88 1,581,462 -1.55(-0.56%)
Sep 26, 2024 275.92 276.76 273.63 274.43 1,333,844 -0.82(-0.30%)
Sep 25, 2024 276.36 276.99 274.96 275.25 1,076,391 -1.39(-0.50%)
Sep 24, 2024 277.46 277.96 275.00 276.64 1,436,860 -0.94(-0.34%)
Sep 23, 2024 276.88 277.84 275.27 277.58 1,434,997 +1.17(+0.42%)
Sep 20, 2024 276.78 278.00 274.30 276.41 3,271,546 -1.28(-0.46%)
Sep 19, 2024 279.43 279.71 276.51 277.69 1,559,362 +1.78(+0.65%)
Sep 18, 2024 279.45 281.14 275.43 275.91 1,521,124 -3.50(-1.25%)
Sep 17, 2024 278.07 281.54 278.07 279.41 2,163,299 +0.81(+0.29%)
Sep 16, 2024 279.03 279.78 276.97 278.60 1,699,566 +1.09(+0.39%)
Sep 13, 2024 276.78 278.68 275.83 277.51 1,183,147 +0.51(+0.18%)
Sep 12, 2024 276.18 277.61 272.52 277.00 1,506,643 +0.92(+0.33%)
Sep 11, 2024 275.92 276.45 269.35 276.08 1,563,838 -1.77(-0.64%)
Sep 10, 2024 275.66 278.17 274.08 277.86 1,361,125 +3.65(+1.33%)
Sep 09, 2024 268.34 274.74 268.34 274.20 1,793,475 +6.00(+2.24%)
Sep 06, 2024 269.68 270.12 266.44 268.20 2,828,741 -0.61(-0.23%)
Sep 05, 2024 273.42 273.56 267.67 268.81 1,865,663 -5.03(-1.84%)
Sep 04, 2024 274.61 276.85 272.30 273.84 1,381,302 -0.33(-0.12%)
Sep 03, 2024 271.63 276.62 271.63 274.16 1,597,920 -0.36(-0.13%)
Aug 30, 2024 272.49 275.35 270.93 274.52 1,555,905 +2.54(+0.93%)
Aug 29, 2024 273.16 273.89 270.31 271.99 854,729 +0.68(+0.25%)
Aug 28, 2024 274.40 275.38 270.44 271.31 1,376,511 -1.99(-0.73%)
Aug 27, 2024 269.92 273.72 269.39 273.30 1,266,427 +3.31(+1.23%)
Aug 26, 2024 269.19 270.50 268.75 269.99 796,674 +1.74(+0.65%)
Aug 23, 2024 269.24 269.63 266.85 268.24 1,212,801 +0.22(+0.08%)
Aug 22, 2024 267.58 268.22 265.91 268.02 1,143,365 +1.52(+0.57%)
Aug 21, 2024 264.45 266.76 263.40 266.50 1,311,751 +3.29(+1.25%)
Aug 20, 2024 262.54 263.67 262.10 263.21 918,010 -0.11(-0.04%)
Aug 19, 2024 263.30 264.55 261.56 263.32 1,003,187 +0.56(+0.21%)
Aug 16, 2024 262.36 263.20 260.89 262.76 1,018,353 +0.43(+0.16%)
Aug 15, 2024 262.18 263.34 260.54 262.33 1,175,619 +0.84(+0.32%)
Aug 14, 2024 259.60 262.06 259.05 261.50 1,052,893 +0.90(+0.35%)
Aug 13, 2024 258.46 260.70 257.78 260.59 1,110,075 +2.78(+1.08%)
Aug 12, 2024 259.67 260.42 257.33 257.82 1,263,485 -3.05(-1.17%)
Aug 09, 2024 260.25 261.19 258.62 260.86 1,469,702 -0.61(-0.23%)
Aug 08, 2024 257.21 262.05 257.21 261.47 1,977,992 +3.86(+1.50%)
Aug 07, 2024 258.03 263.88 257.36 257.61 2,021,899 -0.56(-0.22%)
Aug 06, 2024 256.44 261.67 255.18 258.17 1,856,844 +1.32(+0.52%)
Aug 05, 2024 266.11 267.13 255.33 256.84 2,307,323 -5.35(-2.04%)
Aug 02, 2024 260.68 262.62 258.17 262.19 2,325,035 +2.21(+0.85%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.