Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

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

Applied Materials (NQ: AMAT )

181.58 -3.72 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 110.56 113.62 107.75 107.94 8,195,822 -4.19(-3.73%)
Apr 28, 2022 108.98 113.46 107.20 112.13 7,542,967 +5.69(+5.35%)
Apr 27, 2022 106.00 109.92 105.54 106.43 7,043,507 -0.11(-0.10%)
Apr 26, 2022 110.38 110.73 106.45 106.54 9,668,663 -5.43(-4.85%)
Apr 25, 2022 108.98 112.21 108.77 111.97 8,708,444 +1.63(+1.48%)
Apr 22, 2022 112.71 113.65 110.17 110.34 8,678,991 -2.83(-2.50%)
Apr 21, 2022 116.61 118.43 112.82 113.16 8,024,256 -2.15(-1.87%)
Apr 20, 2022 117.89 119.70 114.95 115.31 9,052,282 +0.81(+0.71%)
Apr 19, 2022 111.64 114.68 111.06 114.50 6,220,704 +2.14(+1.91%)
Apr 18, 2022 110.04 113.45 109.89 112.36 6,973,729 +1.48(+1.33%)
Apr 14, 2022 114.85 114.96 110.78 110.88 7,883,393 -3.42(-3.00%)
Apr 13, 2022 112.72 115.54 111.99 114.31 9,559,654 +2.25(+2.01%)
Apr 12, 2022 115.52 116.66 111.68 112.06 10,103,334 -1.64(-1.45%)
Apr 11, 2022 115.62 116.45 113.60 113.70 7,956,597 -3.64(-3.10%)
Apr 08, 2022 118.61 119.72 116.85 117.34 6,551,261 -2.39(-1.99%)
Apr 07, 2022 116.48 121.19 116.00 119.73 12,080,720 +3.00(+2.57%)
Apr 06, 2022 116.41 118.57 114.51 116.72 11,858,246 -2.33(-1.96%)
Apr 05, 2022 125.97 126.16 118.70 119.05 11,911,969 -7.56(-5.97%)
Apr 04, 2022 124.39 126.87 124.13 126.61 8,534,555 +1.99(+1.59%)
Apr 01, 2022 129.98 130.13 122.83 124.63 10,364,518 -4.29(-3.33%)
Mar 31, 2022 133.13 134.35 128.78 128.92 8,662,786 -3.91(-2.95%)
Mar 30, 2022 137.62 138.21 132.13 132.83 6,529,753 -5.52(-3.99%)
Mar 29, 2022 137.02 138.91 135.87 138.35 6,299,955 +3.70(+2.75%)
Mar 28, 2022 132.14 134.74 130.78 134.65 5,319,674 +0.54(+0.40%)
Mar 25, 2022 135.60 135.95 131.86 134.12 6,212,219 -1.45(-1.07%)
Mar 24, 2022 130.10 135.62 128.46 135.56 7,787,663 +7.01(+5.46%)
Mar 23, 2022 130.69 132.15 128.33 128.55 5,579,348 -3.97(-3.00%)
Mar 22, 2022 131.07 134.34 130.93 132.52 5,131,336 +1.25(+0.95%)
Mar 21, 2022 131.17 132.43 129.04 131.27 6,345,026 -0.92(-0.70%)
Mar 18, 2022 127.75 132.78 126.92 132.19 11,773,708 +3.08(+2.39%)
Mar 17, 2022 126.50 129.37 125.51 129.11 6,931,106 +1.48(+1.16%)
Mar 16, 2022 124.54 127.88 122.36 127.63 9,883,582 +5.94(+4.88%)
Mar 15, 2022 119.06 122.22 117.24 121.69 7,026,373 +4.19(+3.56%)
Mar 14, 2022 121.04 122.00 116.50 117.51 6,882,440 -3.43(-2.84%)
Mar 11, 2022 127.16 127.16 120.67 120.94 6,150,326 -1.30(-1.06%)
Mar 10, 2022 122.97 123.25 120.00 122.24 5,726,835 -3.57(-2.84%)
Mar 09, 2022 124.91 127.00 123.44 125.81 7,792,475 +4.37(+3.60%)
Mar 08, 2022 117.17 125.08 115.59 121.44 10,739,957 +4.82(+4.13%)
Mar 07, 2022 124.77 125.25 116.51 116.62 9,409,002 -6.38(-5.19%)
Mar 04, 2022 125.58 126.72 121.41 122.99 7,256,606 -4.79(-3.75%)
Mar 03, 2022 132.17 132.17 126.74 127.79 5,564,769 -2.48(-1.91%)
Mar 02, 2022 127.16 131.53 126.82 130.27 7,163,736 +3.49(+2.75%)
Mar 01, 2022 130.82 132.11 125.29 126.78 9,414,925 -4.49(-3.42%)
Feb 28, 2022 130.90 134.07 129.22 131.27 7,591,957 -1.49(-1.12%)
Feb 25, 2022 130.45 133.17 130.00 132.76 7,958,288 +2.25(+1.72%)
Feb 24, 2022 120.39 130.71 120.00 130.51 8,686,597 +5.44(+4.35%)
Feb 23, 2022 129.08 131.29 124.83 125.07 8,596,289 -2.35(-1.84%)
Feb 22, 2022 127.10 132.21 125.69 127.42 7,836,924 -2.79(-2.14%)
Feb 18, 2022 130.20 0 -3.05(-2.29%)
Feb 17, 2022 139.46 140.40 131.57 133.25 12,164,732 -4.38(-3.19%)
Feb 16, 2022 135.21 138.37 133.67 137.63 8,156,934 +1.09(+0.80%)
Feb 15, 2022 131.51 137.07 131.12 136.54 9,284,907 +7.79(+6.05%)
Feb 14, 2022 129.25 131.23 126.63 128.75 9,590,955 -0.62(-0.48%)
Feb 11, 2022 136.26 137.24 128.18 129.36 9,702,092 -7.11(-5.21%)
Feb 10, 2022 136.49 141.73 135.73 136.47 8,727,887 -4.33(-3.07%)
Feb 09, 2022 138.32 141.56 136.20 140.80 7,836,144 +5.32(+3.93%)
Feb 08, 2022 131.66 135.91 130.35 135.47 6,818,678 +2.56(+1.92%)
Feb 07, 2022 132.56 135.03 132.01 132.92 7,428,705 +0.55(+0.41%)
Feb 04, 2022 131.17 133.52 128.83 132.37 8,720,193 -0.92(-0.69%)
Feb 03, 2022 134.93 131.91 133.29 10,278,827 -4.15(-3.02%)
Feb 02, 2022 137.38 138.06 133.97 137.44 8,323,553 +2.10(+1.55%)
Feb 01, 2022 134.97 135.99 130.22 135.34 8,334,265 +6.01(+4.65%)
Jan 28, 2022 126.55 129.37 120.93 129.32 13,614,414 +2.25(+1.77%)
Jan 27, 2022 131.07 132.25 126.25 127.08 13,866,550 -5.30(-4.01%)
Jan 26, 2022 134.46 138.24 129.71 132.38 12,111,753 -0.22(-0.16%)
Jan 25, 2022 131.62 133.19 128.27 132.59 12,067,087 -3.41(-2.51%)
Jan 24, 2022 128.41 136.15 126.63 136.00 13,524,064 +4.13(+3.13%)
Jan 21, 2022 134.27 138.55 131.47 131.87 12,708,095 -3.99(-2.94%)
Jan 20, 2022 142.25 143.84 135.29 135.87 10,823,643 -3.83(-2.74%)
Jan 19, 2022 150.78 152.14 139.55 139.69 13,230,064 -9.07(-6.10%)
Jan 18, 2022 161.46 161.97 148.13 148.76 12,717,325 -14.29(-8.77%)
Jan 14, 2022 163.06 0 +9.59(+6.25%)
Jan 13, 2022 160.13 162.60 152.81 153.47 12,851,382 -2.31(-1.49%)
Jan 12, 2022 151.08 155.98 150.97 155.78 10,633,514 +6.93(+4.66%)
Jan 11, 2022 144.88 149.06 142.82 148.85 6,993,441 +2.79(+1.91%)
Jan 10, 2022 144.23 146.36 139.89 146.06 9,912,396 -1.19(-0.81%)
Jan 07, 2022 151.44 153.66 147.09 147.25 6,488,923 -5.40(-3.54%)
Jan 06, 2022 149.66 153.69 148.26 152.65 6,732,638 +2.54(+1.69%)
Jan 05, 2022 154.31 155.14 149.88 150.11 7,001,372 -4.51(-2.92%)
Jan 04, 2022 156.21 158.02 150.86 154.62 7,112,414 -1.53(-0.98%)
Jan 03, 2022 154.02 156.98 153.00 156.16 5,493,597 +2.51(+1.63%)
Dec 31, 2021 154.41 155.90 153.33 153.65 3,681,164 -0.61(-0.39%)
Dec 30, 2021 156.89 157.12 153.92 154.25 4,257,322 -2.93(-1.86%)
Dec 29, 2021 156.13 159.17 155.78 157.18 4,796,855 +1.31(+0.84%)
Dec 28, 2021 159.01 159.15 155.00 155.87 5,975,351 -3.01(-1.89%)
Dec 27, 2021 152.49 158.97 152.50 158.88 6,571,702 +7.06(+4.65%)
Dec 23, 2021 149.46 152.84 149.39 151.82 4,737,358 +3.09(+2.08%)
Dec 22, 2021 146.43 148.84 145.41 148.72 4,395,002 +0.88(+0.59%)
Dec 21, 2021 145.84 147.94 143.55 147.85 6,125,299 +6.26(+4.42%)
Dec 20, 2021 140.41 143.32 139.87 141.59 4,762,140 -1.11(-0.78%)
Dec 17, 2021 141.86 145.46 140.82 142.70 9,583,389 -0.54(-0.37%)
Dec 16, 2021 150.76 151.68 142.81 143.24 7,325,362 -6.79(-4.53%)
Dec 15, 2021 144.46 150.26 141.73 150.03 7,039,393 +5.79(+4.01%)
Dec 14, 2021 141.56 144.70 141.12 144.24 5,826,561 +0.62(+0.43%)
Dec 13, 2021 150.45 150.82 143.26 143.63 6,288,569 -5.50(-3.69%)
Dec 10, 2021 152.43 153.11 147.09 149.12 5,419,852 +0.08(+0.05%)
Dec 09, 2021 152.16 154.60 148.78 149.05 5,546,223 -4.53(-2.95%)
Dec 08, 2021 153.16 154.13 151.49 153.58 6,737,859 +0.39(+0.26%)
Dec 07, 2021 147.44 154.27 146.59 153.19 10,763,526 +9.29(+6.45%)
Dec 06, 2021 142.34 144.86 137.69 143.90 8,785,382 +1.51(+1.06%)
Dec 03, 2021 145.00 147.18 139.95 142.39 7,955,786 -0.64(-0.45%)
Dec 02, 2021 144.51 145.18 140.35 143.03 9,797,628 -5.06(-3.41%)
Dec 01, 2021 147.68 152.88 146.30 148.09 14,719,508 +4.37(+3.04%)
Nov 30, 2021 147.54 148.39 143.00 143.72 13,829,950 -3.94(-2.67%)
Nov 29, 2021 143.31 147.98 142.07 147.65 10,167,835 +7.74(+5.53%)
Nov 26, 2021 142.17 143.71 138.86 139.91 7,511,447 -5.61(-3.86%)
Nov 24, 2021 144.89 145.61 142.37 145.52 6,335,489 +0.35(+0.24%)
Nov 23, 2021 144.97 146.18 142.68 145.17 7,441,962 -2.10(-1.42%)
Nov 22, 2021 147.20 149.13 143.65 147.27 9,262,586 +1.01(+0.69%)
Nov 19, 2021 147.17 152.51 145.97 146.25 16,449,947 -8.49(-5.49%)
Nov 18, 2021 154.51 154.98 150.84 154.74 10,023,624 +2.69(+1.77%)
Nov 17, 2021 153.94 154.52 151.97 152.05 5,892,896 -1.83(-1.19%)
Nov 16, 2021 151.47 155.00 149.68 153.89 6,304,850 +1.55(+1.02%)
Nov 15, 2021 153.01 154.16 151.29 152.34 7,491,421 -0.54(-0.35%)
Nov 12, 2021 150.78 153.45 150.23 152.87 5,927,861 +2.85(+1.90%)
Nov 11, 2021 148.40 150.30 147.49 150.03 5,188,058 +3.45(+2.35%)
Nov 10, 2021 149.39 146.57 7,329,743 -5.78(-3.79%)
Nov 09, 2021 149.13 152.74 147.61 152.35 7,455,831 +3.25(+2.18%)
Nov 08, 2021 150.96 150.99 147.42 149.11 6,027,083 -0.32(-0.22%)
Nov 05, 2021 146.49 149.86 145.04 149.43 7,905,874 +3.08(+2.11%)
Nov 04, 2021 139.66 146.70 138.91 146.35 9,505,186 +7.19(+5.17%)
Nov 03, 2021 137.88 139.74 136.36 139.16 4,220,288 +1.50(+1.09%)
Nov 02, 2021 135.99 137.91 135.39 137.66 4,947,673 +1.66(+1.22%)
Nov 01, 2021 133.53 136.15 134.03 136.00 5,468,825 +2.79(+2.09%)
Oct 29, 2021 131.40 133.80 131.16 133.21 5,862,930 +0.61(+0.46%)
Oct 28, 2021 131.18 132.60 6,556,147 +3.76(+2.92%)
Oct 27, 2021 129.93 130.90 128.10 128.83 8,039,292 +0.16(+0.12%)
Oct 26, 2021 133.82 128.68 8,068,401 -3.67(-2.77%)
Oct 25, 2021 132.82 132.34 4,108,370 -0.17(-0.13%)
Oct 22, 2021 131.81 131.12 132.51 11,022,416 +2.53(+1.94%)
Oct 21, 2021 128.34 130.15 127.22 129.98 5,751,939 -0.62(-0.48%)
Oct 20, 2021 130.60 131.80 129.99 130.61 4,736,730 -0.60(-0.46%)
Oct 19, 2021 129.97 131.93 129.27 131.21 3,788,858 +1.29(+0.99%)
Oct 18, 2021 127.08 130.04 126.58 129.93 4,316,492 +1.65(+1.28%)
Oct 15, 2021 128.93 129.56 127.94 128.28 4,951,274 -0.47(-0.36%)
Oct 14, 2021 128.31 128.92 126.39 128.75 8,153,941 +3.76(+3.01%)
Oct 13, 2021 125.54 126.22 124.29 124.98 5,080,086 +1.41(+1.14%)
Oct 12, 2021 125.52 125.59 121.79 123.57 7,833,465 -0.72(-0.58%)
Oct 11, 2021 122.53 125.95 122.49 124.29 5,610,396 +1.25(+1.01%)
Oct 08, 2021 125.07 125.54 122.70 123.04 6,463,241 -1.62(-1.30%)
Oct 07, 2021 125.41 126.68 124.25 124.66 5,909,449 +1.33(+1.08%)
Oct 06, 2021 123.12 124.95 122.56 123.33 7,575,920 -1.51(-1.21%)
Oct 05, 2021 124.26 125.95 122.24 124.85 7,518,869 +2.79(+2.28%)
Oct 04, 2021 124.45 124.60 120.07 122.06 9,794,496 -3.82(-3.04%)
Oct 01, 2021 126.01 126.34 123.24 125.88 6,626,064 +0.39(+0.31%)
Sep 30, 2021 126.12 127.56 125.28 125.49 7,531,239 +0.45(+0.36%)
Sep 29, 2021 129.46 130.66 124.82 125.04 11,001,944 -4.50(-3.48%)
Sep 28, 2021 134.15 136.07 129.20 129.54 13,196,757 -9.60(-6.90%)
Sep 27, 2021 136.09 139.66 136.03 139.15 5,371,434 +0.80(+0.58%)
Sep 24, 2021 135.90 138.79 135.66 138.35 3,826,204 +0.79(+0.57%)
Sep 23, 2021 135.82 138.57 135.22 137.56 5,765,472 +2.93(+2.18%)
Sep 22, 2021 132.76 135.31 132.14 134.62 6,507,792 +2.85(+2.16%)
Sep 21, 2021 133.68 133.78 130.09 131.78 5,931,157 -0.35(-0.27%)
Sep 20, 2021 133.12 133.25 130.19 132.13 9,048,594 -5.13(-3.74%)
Sep 17, 2021 139.40 139.40 135.87 137.25 11,165,448 -3.21(-2.28%)
Sep 16, 2021 136.83 140.99 135.67 140.46 8,684,470 +2.79(+2.03%)
Sep 15, 2021 136.47 137.78 133.98 137.67 6,260,215 +1.06(+0.78%)
Sep 14, 2021 134.63 138.23 134.44 136.61 8,281,264 +0.68(+0.50%)
Sep 13, 2021 135.23 137.74 134.10 135.93 8,724,422 +2.53(+1.90%)
Sep 10, 2021 134.80 137.25 133.19 133.40 9,294,735 +1.79(+1.36%)
Sep 09, 2021 129.68 132.43 129.57 131.60 6,983,402 +1.40(+1.08%)
Sep 08, 2021 132.28 132.52 128.43 130.20 7,630,998 -2.86(-2.15%)
Sep 07, 2021 133.21 133.72 130.38 133.05 5,694,153 +0.64(+0.49%)
Sep 03, 2021 130.47 133.00 129.99 132.41 4,963,150 +1.34(+1.03%)
Sep 02, 2021 131.34 132.53 130.51 131.06 5,275,343 +0.97(+0.74%)
Sep 01, 2021 132.26 132.62 129.89 130.10 6,421,623 -1.63(-1.24%)
Aug 31, 2021 133.01 133.16 130.19 131.73 5,729,338 -0.90(-0.68%)
Aug 30, 2021 134.11 134.42 131.97 132.62 4,748,084 -0.49(-0.37%)
Aug 27, 2021 129.66 133.70 129.51 133.11 8,631,204 +3.96(+3.06%)
Aug 26, 2021 129.44 130.46 128.28 129.15 4,059,261 -0.32(-0.25%)
Aug 25, 2021 128.23 130.82 128.13 129.48 6,906,474 +1.59(+1.24%)
Aug 24, 2021 128.25 129.78 127.10 127.89 6,531,378 -0.06(-0.05%)
Aug 23, 2021 124.85 127.95 124.36 127.95 7,920,222 +4.17(+3.37%)
Aug 20, 2021 126.87 128.43 121.87 123.77 14,087,356 -1.95(-1.55%)
Aug 19, 2021 122.82 126.49 121.90 125.72 9,239,329 +1.78(+1.44%)
Aug 18, 2021 125.34 128.09 123.75 123.94 6,946,685 -1.39(-1.11%)
Aug 17, 2021 126.54 127.31 123.29 125.33 8,435,309 -2.81(-2.19%)
Aug 16, 2021 125.94 128.49 125.62 128.14 10,701,772 +1.74(+1.38%)
Aug 13, 2021 125.65 126.92 125.11 126.40 9,056,515 +0.66(+0.53%)
Aug 12, 2021 128.44 128.46 124.25 125.74 13,634,186 -5.45(-4.15%)
Aug 11, 2021 134.78 134.85 129.03 131.19 9,895,585 -3.15(-2.35%)
Aug 10, 2021 139.05 139.15 131.65 134.34 6,577,622 -3.83(-2.77%)
Aug 09, 2021 139.62 139.82 137.64 138.17 4,137,972 -0.63(-0.46%)
Aug 06, 2021 137.90 139.30 137.77 138.81 3,950,059 +0.36(+0.26%)
Aug 05, 2021 139.56 140.00 137.35 138.44 4,398,986 -0.43(-0.31%)
Aug 04, 2021 139.15 140.80 137.99 138.87 5,585,033 +0.54(+0.39%)
Aug 03, 2021 138.70 139.50 136.46 138.33 5,742,331 +0.15(+0.11%)
Aug 02, 2021 137.24 141.34 137.09 138.18 10,511,465 +2.02(+1.49%)
Jul 30, 2021 132.82 137.59 132.79 136.16 8,793,388 +2.36(+1.77%)
Jul 29, 2021 131.76 134.14 129.91 133.79 5,528,654 +0.28(+0.21%)
Jul 28, 2021 131.97 134.16 131.36 133.51 5,180,399 +2.25(+1.71%)
Jul 27, 2021 133.92 133.92 128.03 131.26 6,519,257 -3.48(-2.58%)
Jul 26, 2021 134.50 136.11 133.74 134.75 4,766,958 +0.05(+0.04%)
Jul 23, 2021 134.23 135.25 132.85 134.70 4,466,066 +1.22(+0.91%)
Jul 22, 2021 133.31 135.01 132.69 133.48 5,716,954 -0.80(-0.59%)
Jul 21, 2021 129.24 134.54 128.96 134.28 6,650,414 +5.87(+4.57%)
Jul 20, 2021 125.72 129.53 124.36 128.41 7,622,850 +3.26(+2.60%)
Jul 19, 2021 121.37 125.25 120.54 125.15 9,180,761 +0.43(+0.34%)
Jul 16, 2021 130.39 130.96 124.47 124.72 8,417,458 -4.88(-3.77%)
Jul 15, 2021 131.34 132.27 128.05 129.61 7,252,510 -2.38(-1.81%)
Jul 14, 2021 134.47 136.11 131.76 131.99 6,147,277 -0.62(-0.47%)
Jul 13, 2021 132.33 133.28 131.12 132.62 5,726,894 -0.50(-0.37%)
Jul 12, 2021 132.32 133.34 131.04 133.11 5,609,734 +1.85(+1.41%)
Jul 09, 2021 129.81 131.73 128.53 131.26 5,922,536 +2.31(+1.79%)
Jul 08, 2021 128.09 130.77 126.25 128.96 7,985,858 -2.28(-1.73%)
Jul 07, 2021 134.78 135.00 130.41 131.23 6,121,340 -1.86(-1.40%)
Jul 06, 2021 135.53 137.31 131.19 133.09 7,636,717 -1.34(-1.00%)
Jul 02, 2021 136.16 136.73 133.81 134.44 5,446,526 +0.21(+0.15%)
Jul 01, 2021 137.88 138.36 133.88 134.23 7,905,299 -4.33(-3.12%)
Jun 30, 2021 138.16 138.79 136.29 138.56 6,127,747 +0.47(+0.34%)
Jun 29, 2021 136.66 138.94 136.61 138.09 5,487,020 +0.90(+0.66%)
Jun 28, 2021 135.04 137.61 134.21 137.19 7,176,714 +4.67(+3.52%)
Jun 25, 2021 134.97 135.46 131.73 132.52 7,478,314 -2.01(-1.50%)
Jun 24, 2021 133.31 134.74 133.03 134.53 6,546,198 +2.69(+2.04%)
Jun 23, 2021 130.68 132.54 130.66 131.85 6,502,432 +2.00(+1.54%)
Jun 22, 2021 129.24 130.82 128.05 129.84 5,837,955 +0.38(+0.29%)
Jun 21, 2021 127.65 129.98 126.80 129.46 6,149,115 +1.77(+1.39%)
Jun 18, 2021 131.60 132.59 127.11 127.69 13,625,722 -5.92(-4.43%)
Jun 17, 2021 132.87 134.91 131.41 133.61 7,901,814 +0.32(+0.24%)
Jun 16, 2021 135.75 136.51 132.37 133.29 8,248,793 -1.61(-1.20%)
Jun 15, 2021 135.38 136.82 134.47 134.90 6,225,586 -0.38(-0.28%)
Jun 14, 2021 133.11 135.79 132.09 135.28 6,227,777 +2.15(+1.61%)
Jun 11, 2021 133.24 133.45 131.59 133.13 6,246,114 -0.33(-0.25%)
Jun 10, 2021 132.21 134.45 131.65 133.46 6,333,004 +2.44(+1.86%)
Jun 09, 2021 133.16 133.76 130.94 131.02 7,073,888 -1.18(-0.89%)
Jun 08, 2021 136.56 136.96 131.59 132.20 8,349,151 -3.03(-2.24%)
Jun 07, 2021 135.70 135.93 134.47 135.22 6,105,966 -0.86(-0.63%)
Jun 04, 2021 134.02 137.05 133.91 136.08 6,847,359 +3.38(+2.54%)
Jun 03, 2021 133.70 134.31 131.45 132.70 8,418,898 -2.56(-1.89%)
Jun 02, 2021 134.33 136.58 133.23 135.26 6,578,138 +0.78(+0.58%)
Jun 01, 2021 135.25 138.29 133.56 134.48 9,080,558 +0.08(+0.06%)
May 28, 2021 135.42 135.70 134.10 134.41 7,388,756 +0.30(+0.23%)
May 27, 2021 132.28 134.47 132.24 134.10 10,915,270 +0.89(+0.67%)
May 26, 2021 134.25 135.22 132.54 133.21 10,869,695 -0.35(-0.26%)
May 25, 2021 132.54 135.16 132.04 133.56 13,122,006 +2.84(+2.17%)
May 24, 2021 126.46 131.74 125.88 130.72 11,734,997 +5.75(+4.60%)
May 21, 2021 126.13 126.94 123.38 124.97 14,672,823 -1.60(-1.27%)
May 20, 2021 123.18 126.93 121.65 126.58 18,743,260 +5.35(+4.41%)
May 19, 2021 115.03 121.50 114.42 121.22 10,708,033 +2.90(+2.45%)
May 18, 2021 121.75 121.80 118.20 118.32 7,755,495 -1.71(-1.42%)
May 17, 2021 118.50 120.08 116.92 120.03 9,654,478 -1.22(-1.01%)
May 14, 2021 118.40 122.19 116.81 121.25 12,788,747 +4.77(+4.09%)
May 13, 2021 115.09 117.99 114.51 116.48 14,639,946 +4.90(+4.39%)
May 12, 2021 115.91 117.54 111.11 111.59 19,194,860 -8.42(-7.02%)
May 11, 2021 116.56 120.78 114.25 120.01 15,733,962 -1.11(-0.91%)
May 10, 2021 128.13 128.13 120.94 121.12 10,770,253 -8.02(-6.21%)
May 07, 2021 128.75 130.25 127.87 129.14 7,747,936 +1.18(+0.93%)
May 06, 2021 125.92 128.11 124.10 127.95 7,482,774 +1.40(+1.10%)
May 05, 2021 127.95 128.72 125.17 126.56 7,489,496 +1.53(+1.22%)
May 04, 2021 126.27 126.94 121.73 125.03 14,612,796 -4.01(-3.11%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.