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

Automatic Data Processing (NQ: ADP )

304.73 -0.12 (-0.04%)
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 (%)
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%)
Aug 01, 2024 259.07 262.47 257.49 259.99 2,294,020 -1.31(-0.50%)
Jul 31, 2024 258.80 268.13 257.70 261.30 3,061,930 +4.85(+1.89%)
Jul 30, 2024 254.85 257.45 254.68 256.44 1,770,883 +2.52(+0.99%)
Jul 29, 2024 253.22 254.84 251.36 253.93 2,130,742 +2.53(+1.01%)
Jul 26, 2024 248.31 252.19 248.24 251.40 1,456,882 +3.07(+1.24%)
Jul 25, 2024 247.81 253.07 246.73 248.32 1,483,750 +2.47(+1.00%)
Jul 24, 2024 248.41 248.41 244.56 245.86 1,863,234 -1.24(-0.50%)
Jul 23, 2024 245.68 247.60 244.77 247.10 769,288 +0.36(+0.15%)
Jul 22, 2024 247.92 247.92 244.69 246.74 1,428,500 +1.01(+0.41%)
Jul 19, 2024 246.98 247.62 243.42 245.73 1,431,755 -0.43(-0.17%)
Jul 18, 2024 246.96 250.51 245.87 246.16 1,232,361 -1.84(-0.74%)
Jul 17, 2024 245.55 248.77 245.55 248.00 1,906,546 +3.41(+1.40%)
Jul 16, 2024 241.87 245.33 241.54 244.58 1,259,136 +3.16(+1.31%)
Jul 15, 2024 236.99 241.54 236.99 241.42 1,274,806 +4.60(+1.94%)
Jul 12, 2024 235.09 238.27 234.80 236.82 1,319,319 +2.38(+1.01%)
Jul 11, 2024 232.71 237.02 231.97 234.44 1,892,713 +1.47(+0.63%)
Jul 10, 2024 232.67 233.23 230.11 232.97 1,695,639 -0.56(-0.24%)
Jul 09, 2024 231.95 233.82 231.73 233.53 1,466,033 +1.26(+0.54%)
Jul 08, 2024 234.30 235.24 231.85 232.27 1,456,093 -2.11(-0.90%)
Jul 05, 2024 234.56 235.33 232.57 234.38 1,856,641 -1.34(-0.57%)
Jul 03, 2024 234.76 236.38 233.54 235.72 839,295 +0.28(+0.12%)
Jul 02, 2024 235.41 235.69 232.82 235.44 1,283,566 +0.95(+0.41%)
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.