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 (%)
Jul 31, 2024 246.40 250.75 243.54 247.52 1,289,092 +4.18(+1.72%)
Jul 30, 2024 244.19 245.63 240.06 243.34 1,141,626 +0.76(+0.31%)
Jul 29, 2024 242.55 244.03 240.34 242.58 723,487 +1.72(+0.71%)
Jul 26, 2024 243.80 245.34 239.99 240.86 1,267,134 -1.37(-0.57%)
Jul 25, 2024 240.17 245.65 239.66 242.23 1,680,247 +2.78(+1.16%)
Jul 24, 2024 244.59 245.23 239.01 239.45 1,511,169 -6.78(-2.75%)
Jul 23, 2024 244.96 247.31 244.63 246.23 693,923 +0.97(+0.40%)
Jul 22, 2024 245.48 245.79 242.90 245.26 712,528 +2.81(+1.16%)
Jul 19, 2024 242.95 243.54 239.62 242.45 1,120,473 -0.36(-0.15%)
Jul 18, 2024 249.68 249.68 240.64 242.81 1,399,092 -7.37(-2.95%)
Jul 17, 2024 248.50 253.00 248.08 250.18 1,239,688 -3.64(-1.43%)
Jul 16, 2024 254.80 256.05 252.34 253.82 835,913 +0.65(+0.26%)
Jul 15, 2024 253.33 255.47 252.11 253.17 870,302 -0.28(-0.11%)
Jul 12, 2024 249.12 255.55 248.63 253.45 1,130,333 +4.68(+1.88%)
Jul 11, 2024 247.82 252.63 247.82 248.77 1,267,950 +1.72(+0.70%)
Jul 10, 2024 243.68 247.33 241.42 247.05 1,666,266 +3.09(+1.27%)
Jul 09, 2024 243.17 245.99 241.18 243.96 1,709,429 -4.00(-1.61%)
Jul 08, 2024 246.10 249.33 245.40 247.96 1,230,197 +0.09(+0.04%)
Jul 05, 2024 246.27 248.71 245.76 247.87 1,344,913 +1.57(+0.64%)
Jul 03, 2024 248.17 248.31 245.48 246.30 907,923 -1.56(-0.63%)
Jul 02, 2024 245.84 248.95 245.77 247.86 1,062,736 +2.03(+0.83%)
Jul 01, 2024 248.62 249.00 242.28 245.83 1,172,064 -1.62(-0.65%)
Jun 28, 2024 243.04 248.20 243.04 247.45 2,851,360 +3.77(+1.55%)
Jun 27, 2024 243.45 246.54 242.40 243.68 1,239,459 +0.40(+0.16%)
Jun 26, 2024 240.49 245.35 240.49 243.28 1,717,459 +0.75(+0.31%)
Jun 25, 2024 240.89 243.07 240.12 242.53 2,760,634 +3.36(+1.40%)
Jun 24, 2024 239.67 241.84 239.00 239.17 2,799,024 -3.14(-1.30%)
Jun 21, 2024 244.30 244.32 237.65 242.31 5,682,475 -1.20(-0.49%)
Jun 20, 2024 243.56 244.61 240.90 243.51 2,762,980 -0.61(-0.25%)
Jun 18, 2024 240.51 245.74 240.51 244.12 3,377,138 +3.61(+1.50%)
Jun 17, 2024 235.00 242.82 230.60 240.51 5,019,333 +14.64(+6.48%)
Jun 14, 2024 224.39 227.08 222.37 225.87 2,562,974 +2.77(+1.24%)
Jun 13, 2024 221.79 224.53 221.04 223.10 2,520,169 +0.08(+0.04%)
Jun 12, 2024 219.44 223.29 214.51 223.02 4,046,728 +11.52(+5.45%)
Jun 11, 2024 211.00 215.29 205.86 211.50 3,714,352 -6.70(-3.07%)
Jun 10, 2024 213.69 218.64 213.69 218.20 1,901,672 +2.15(+1.00%)
Jun 07, 2024 215.94 216.72 215.09 216.05 2,411,228 +0.18(+0.08%)
Jun 06, 2024 216.99 219.38 215.11 215.87 2,064,648 -0.41(-0.19%)
Jun 05, 2024 213.69 218.27 212.98 216.28 2,465,853 +4.28(+2.02%)
Jun 04, 2024 211.00 214.07 208.84 212.00 3,179,025 +1.18(+0.56%)
Jun 03, 2024 219.59 222.21 208.34 210.82 8,148,762 +9.22(+4.57%)
May 31, 2024 199.17 201.82 195.32 201.60 4,175,534 +1.67(+0.84%)
May 30, 2024 207.10 207.10 199.55 199.93 4,026,502 -8.58(-4.11%)
May 29, 2024 207.66 210.12 206.72 208.51 2,968,968 -1.94(-0.92%)
May 28, 2024 213.63 213.63 209.75 210.45 1,845,422 -4.44(-2.07%)
May 24, 2024 212.30 216.52 209.00 214.89 1,496,729 -0.27(-0.13%)
May 23, 2024 221.07 221.20 214.52 215.16 1,759,289 -4.80(-2.18%)
May 22, 2024 220.51 221.83 219.46 219.96 1,214,157 -0.32(-0.15%)
May 21, 2024 219.35 220.60 218.00 220.28 898,285 -1.12(-0.51%)
May 20, 2024 221.40 221.98 219.84 221.40 1,046,065 +0.19(+0.09%)
May 17, 2024 220.89 221.31 219.21 221.21 1,568,016 +0.78(+0.35%)
May 16, 2024 219.95 221.26 218.43 220.43 1,405,402 +0.19(+0.09%)
May 15, 2024 219.13 221.65 217.72 220.24 1,251,030 +4.41(+2.04%)
May 14, 2024 215.76 217.06 214.74 215.83 1,882,794 -0.82(-0.38%)
May 13, 2024 219.79 219.98 216.13 216.65 1,465,620 -1.12(-0.51%)
May 10, 2024 219.43 220.73 216.61 217.77 1,032,862 -0.86(-0.39%)
May 09, 2024 214.80 218.73 213.66 218.63 1,486,999 +4.68(+2.19%)
May 08, 2024 213.75 214.68 213.00 213.95 1,189,664 -0.67(-0.31%)
May 07, 2024 216.38 216.74 213.45 214.62 1,860,056 -2.08(-0.96%)
May 06, 2024 215.52 217.20 214.49 216.70 1,343,689 +1.51(+0.70%)
May 03, 2024 214.37 217.35 214.14 215.19 1,197,082 +5.24(+2.50%)
May 02, 2024 211.85 212.40 208.80 209.95 1,589,131 -0.76(-0.36%)
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.