Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Autodesk (NQ: ADSK )

305.56 +0.05 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Aug 31, 2021 313.13 314.29 309.11 310.09 1,567,017 -3.30(-1.05%)
Aug 30, 2021 316.94 318.72 310.16 313.39 1,414,421 -2.25(-0.71%)
Aug 27, 2021 314.23 318.23 310.15 315.64 1,840,676 +5.45(+1.76%)
Aug 26, 2021 317.20 324.00 308.02 310.19 5,485,245 -32.08(-9.37%)
Aug 25, 2021 342.52 343.56 339.33 342.27 1,497,586 +1.20(+0.35%)
Aug 24, 2021 338.98 344.39 338.48 341.07 1,032,321 +4.31(+1.28%)
Aug 23, 2021 336.00 338.27 334.02 336.76 1,253,048 +2.38(+0.71%)
Aug 20, 2021 331.65 335.27 330.55 334.38 860,391 +4.03(+1.22%)
Aug 19, 2021 322.70 332.37 322.46 330.35 1,226,381 +6.83(+2.11%)
Aug 18, 2021 323.57 326.06 322.23 323.52 913,663 -1.18(-0.36%)
Aug 17, 2021 328.56 328.89 322.58 324.70 1,086,488 -5.48(-1.66%)
Aug 16, 2021 332.31 332.67 326.65 330.18 924,124 -2.60(-0.78%)
Aug 13, 2021 333.94 334.00 330.25 332.78 754,468 +0.73(+0.22%)
Aug 12, 2021 327.40 332.42 325.58 332.05 884,440 +3.41(+1.04%)
Aug 11, 2021 332.00 333.57 325.35 328.64 1,021,185 -2.64(-0.80%)
Aug 10, 2021 332.85 335.67 328.77 331.28 874,893 -1.49(-0.45%)
Aug 09, 2021 333.17 333.88 330.29 332.77 763,054 +0.00(+0.00%)
Aug 06, 2021 327.46 334.06 326.67 332.77 856,913 +3.95(+1.20%)
Aug 05, 2021 331.10 331.50 326.75 328.82 1,342,821 -0.27(-0.08%)
Aug 04, 2021 328.00 331.12 326.02 329.09 1,380,229 +1.48(+0.45%)
Aug 03, 2021 323.03 328.19 320.85 327.61 1,043,158 +5.54(+1.72%)
Aug 02, 2021 321.41 324.13 319.15 322.07 914,030 +0.94(+0.29%)
Jul 30, 2021 318.30 321.73 317.00 321.13 1,311,526 +0.63(+0.20%)
Jul 29, 2021 313.68 322.68 312.68 320.50 1,457,096 +7.37(+2.35%)
Jul 28, 2021 309.41 314.09 306.07 313.13 1,024,428 +4.88(+1.58%)
Jul 27, 2021 314.04 314.37 304.31 308.25 1,076,586 -5.37(-1.71%)
Jul 26, 2021 312.00 313.96 309.81 313.62 903,724 +0.97(+0.31%)
Jul 23, 2021 310.19 314.92 309.30 312.65 1,066,809 +4.14(+1.34%)
Jul 22, 2021 302.87 309.33 302.05 308.51 1,083,494 +6.73(+2.23%)
Jul 21, 2021 294.82 302.11 294.42 301.78 877,232 +5.66(+1.91%)
Jul 20, 2021 287.90 298.63 285.92 296.12 1,169,631 +8.81(+3.07%)
Jul 19, 2021 289.51 290.00 284.42 287.31 1,048,069 -6.02(-2.05%)
Jul 16, 2021 296.78 297.63 293.08 293.33 698,216 -1.46(-0.50%)
Jul 15, 2021 297.48 298.00 292.06 294.79 839,751 -2.31(-0.78%)
Jul 14, 2021 298.50 300.73 296.14 297.10 1,052,453 +0.68(+0.23%)
Jul 13, 2021 292.44 297.22 290.93 296.42 1,051,141 +4.49(+1.54%)
Jul 12, 2021 297.62 298.70 290.31 291.93 888,470 -3.45(-1.17%)
Jul 09, 2021 294.03 296.96 290.49 295.38 1,027,843 +0.91(+0.31%)
Jul 08, 2021 291.81 296.13 290.04 294.47 1,180,959 -1.64(-0.55%)
Jul 07, 2021 296.65 298.43 293.46 296.11 999,349 +0.51(+0.17%)
Jul 06, 2021 298.19 301.00 294.12 295.60 1,446,365 -2.14(-0.72%)
Jul 02, 2021 295.03 298.31 295.03 297.74 667,429 +4.04(+1.38%)
Jul 01, 2021 291.78 295.22 290.61 293.70 757,907 +1.80(+0.62%)
Jun 30, 2021 296.67 296.87 290.93 291.90 977,836 -5.84(-1.96%)
Jun 29, 2021 292.36 298.14 290.13 297.74 1,146,424 +4.38(+1.49%)
Jun 28, 2021 290.22 295.00 289.27 293.36 994,281 +4.62(+1.60%)
Jun 25, 2021 288.86 289.89 285.60 288.74 1,943,454 +1.78(+0.62%)
Jun 24, 2021 286.71 289.10 285.88 286.96 817,291 +3.29(+1.16%)
Jun 23, 2021 286.61 286.65 282.68 283.67 922,920 -2.40(-0.84%)
Jun 22, 2021 283.46 286.41 282.79 286.07 881,096 +2.85(+1.01%)
Jun 21, 2021 278.47 283.50 275.87 283.22 1,189,932 +5.24(+1.89%)
Jun 18, 2021 275.52 281.13 275.01 277.98 1,627,643 +1.64(+0.59%)
Jun 17, 2021 272.16 278.80 271.15 276.34 1,893,973 +2.63(+0.96%)
Jun 16, 2021 277.00 278.31 271.26 273.71 1,207,896 -3.05(-1.10%)
Jun 15, 2021 281.26 281.71 275.97 276.76 1,151,701 -3.76(-1.34%)
Jun 14, 2021 278.29 281.28 276.76 280.52 1,177,052 +3.01(+1.08%)
Jun 11, 2021 278.50 281.36 277.13 277.51 985,847 +0.01(+0.00%)
Jun 10, 2021 275.31 280.11 274.34 277.50 1,444,299 +2.00(+0.73%)
Jun 09, 2021 280.99 280.99 275.20 275.50 1,245,794 -3.16(-1.13%)
Jun 08, 2021 281.99 283.39 278.25 278.66 809,025 -0.23(-0.08%)
Jun 07, 2021 283.97 283.97 276.11 278.89 1,431,392 -5.89(-2.07%)
Jun 04, 2021 277.97 285.33 275.86 284.78 1,138,779 +10.31(+3.76%)
Jun 03, 2021 276.15 278.67 271.70 274.47 1,468,631 -5.20(-1.86%)
Jun 02, 2021 280.84 284.00 278.35 279.67 937,644 -1.63(-0.58%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.