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

Xilinx (NQ: XLNX )

194.92 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 11, 2022 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 (%)
Feb 11, 2022 194.92 0 -21.63(-9.99%)
Feb 10, 2022 221.64 226.80 214.63 216.55 9,534,299 -8.65(-3.84%)
Feb 09, 2022 220.61 225.59 217.27 225.20 6,880,208 +7.06(+3.24%)
Feb 08, 2022 208.50 219.30 207.52 218.14 4,838,282 +8.01(+3.81%)
Feb 07, 2022 209.11 216.22 207.90 210.13 3,259,553 +1.11(+0.53%)
Feb 04, 2022 202.86 211.64 200.16 209.02 3,193,978 +3.39(+1.65%)
Feb 03, 2022 202.84 205.63 4,850,441 -1.97(-0.95%)
Feb 02, 2022 219.78 219.78 203.63 207.60 9,696,883 +9.63(+4.87%)
Feb 01, 2022 196.90 198.62 190.90 197.96 5,991,245 +4.76(+2.46%)
Jan 31, 2022 181.49 193.43 193.20 4,243,767 +15.57(+8.77%)
Jan 28, 2022 171.42 177.78 167.74 177.63 5,815,590 +4.52(+2.61%)
Jan 27, 2022 189.05 190.33 172.14 173.11 17,980,036 -1.96(-1.12%)
Jan 26, 2022 179.67 184.56 170.96 175.06 3,746,189 +2.22(+1.28%)
Jan 25, 2022 178.79 180.12 171.09 172.85 3,111,967 -12.33(-6.66%)
Jan 24, 2022 182.66 185.54 166.13 185.18 6,276,012 -2.28(-1.21%)
Jan 21, 2022 186.88 195.38 184.28 187.45 6,173,893 +2.18(+1.17%)
Jan 20, 2022 188.58 195.88 184.46 185.28 4,346,464 -3.47(-1.84%)
Jan 19, 2022 189.52 197.64 188.41 188.75 4,578,036 +1.29(+0.69%)
Jan 18, 2022 193.45 195.65 186.79 187.46 2,929,918 -10.63(-5.37%)
Jan 14, 2022 198.09 0 +7.11(+3.72%)
Jan 13, 2022 199.80 202.88 189.91 190.99 2,842,968 -6.53(-3.31%)
Jan 12, 2022 201.54 203.63 195.13 197.51 1,828,359 -2.65(-1.32%)
Jan 11, 2022 194.48 201.14 192.32 200.16 2,480,365 +7.01(+3.63%)
Jan 10, 2022 189.66 193.44 183.68 193.15 4,023,892 +0.43(+0.22%)
Jan 07, 2022 202.74 203.09 191.81 192.72 4,214,676 -10.95(-5.38%)
Jan 06, 2022 202.09 206.63 196.54 203.67 2,510,604 +2.38(+1.18%)
Jan 05, 2022 211.92 212.38 200.97 201.30 3,368,223 -13.21(-6.16%)
Jan 04, 2022 222.76 225.13 209.13 214.50 2,941,872 -6.37(-2.88%)
Jan 03, 2022 213.50 221.60 212.62 220.87 2,919,816 +9.22(+4.36%)
Dec 31, 2021 209.57 214.86 209.11 211.65 2,542,906 -7.36(-3.36%)
Dec 30, 2021 215.26 219.20 213.00 219.01 1,509,458 +1.78(+0.82%)
Dec 29, 2021 219.78 221.78 215.11 217.23 2,417,689 -2.64(-1.20%)
Dec 28, 2021 223.50 223.85 217.35 219.87 2,849,891 -2.51(-1.13%)
Dec 27, 2021 216.49 223.02 215.92 222.38 2,917,131 +6.66(+3.09%)
Dec 23, 2021 214.81 221.75 214.66 215.72 3,185,231 +1.11(+0.52%)
Dec 22, 2021 207.83 215.21 206.71 214.61 2,674,003 +8.56(+4.15%)
Dec 21, 2021 198.44 206.52 194.76 206.06 2,851,286 +10.26(+5.24%)
Dec 20, 2021 195.80 198.10 192.75 195.80 2,040,790 -3.98(-1.99%)
Dec 17, 2021 196.86 205.02 196.29 199.78 5,701,747 +0.36(+0.18%)
Dec 16, 2021 216.98 217.69 198.15 199.42 4,306,347 -17.92(-8.24%)
Dec 15, 2021 209.58 217.73 201.14 217.34 4,454,139 +7.91(+3.77%)
Dec 14, 2021 204.83 211.93 202.97 209.43 2,636,239 +0.29(+0.14%)
Dec 13, 2021 217.11 218.06 208.65 209.14 1,923,896 -7.65(-3.53%)
Dec 10, 2021 219.08 220.51 212.74 216.79 1,689,949 +2.16(+1.00%)
Dec 09, 2021 222.53 225.59 214.25 214.63 2,506,333 -9.71(-4.33%)
Dec 08, 2021 223.31 226.25 220.60 224.35 1,825,468 +0.94(+0.42%)
Dec 07, 2021 216.32 223.73 216.32 223.41 2,521,009 +10.38(+4.87%)
Dec 06, 2021 216.34 216.64 202.75 213.03 2,586,322 -3.64(-1.68%)
Dec 03, 2021 220.73 228.99 210.88 216.67 4,262,931 -1.64(-0.75%)
Dec 02, 2021 216.27 220.60 214.99 218.31 3,396,863 -0.44(-0.20%)
Dec 01, 2021 231.84 233.71 217.50 218.75 3,098,663 -9.29(-4.08%)
Nov 30, 2021 232.26 239.36 226.38 228.04 4,910,952 -4.62(-1.99%)
Nov 29, 2021 228.46 233.76 224.99 232.66 2,937,823 +9.11(+4.08%)
Nov 26, 2021 224.81 228.06 220.80 223.55 1,536,355 -6.17(-2.69%)
Nov 24, 2021 216.61 229.92 216.61 229.72 2,258,426 +9.86(+4.49%)
Nov 23, 2021 218.83 222.56 211.95 219.85 2,371,871 -0.28(-0.13%)
Nov 22, 2021 222.59 229.62 217.96 220.13 3,200,099 -0.34(-0.15%)
Nov 19, 2021 220.72 221.59 218.63 220.47 1,671,019 +0.30(+0.14%)
Nov 18, 2021 220.35 220.24 218.30 220.17 2,593,598 +4.38(+2.03%)
Nov 17, 2021 218.61 219.95 215.62 215.79 1,787,249 -2.84(-1.30%)
Nov 16, 2021 213.13 219.31 213.08 218.63 3,397,682 +3.74(+1.74%)
Nov 15, 2021 216.61 216.61 209.64 214.88 1,923,481 +1.47(+0.69%)
Nov 12, 2021 208.63 216.24 207.40 213.42 3,824,003 +5.01(+2.40%)
Nov 11, 2021 201.38 208.53 200.77 208.41 2,905,231 +10.87(+5.50%)
Nov 10, 2021 199.74 197.53 3,201,116 -7.10(-3.47%)
Nov 09, 2021 212.22 212.89 200.22 204.63 3,118,629 -3.00(-1.45%)
Nov 08, 2021 202.24 212.12 199.00 207.64 6,418,220 +9.48(+4.79%)
Nov 05, 2021 199.58 200.64 195.18 198.15 1,995,988 +0.74(+0.37%)
Nov 04, 2021 192.37 198.73 192.31 197.41 2,806,844 +6.55(+3.43%)
Nov 03, 2021 189.19 192.54 188.27 190.87 2,701,043 +2.66(+1.41%)
Nov 02, 2021 184.94 188.69 184.32 188.21 3,026,316 +3.50(+1.89%)
Nov 01, 2021 179.01 185.04 178.25 184.71 2,010,936 +5.37(+2.99%)
Oct 29, 2021 179.24 179.34 1,366,897 -0.84(-0.46%)
Oct 28, 2021 183.62 178.38 180.18 3,941,355 -0.01(-0.01%)
Oct 27, 2021 174.19 185.32 173.41 180.19 4,135,371 +8.94(+5.22%)
Oct 26, 2021 176.41 170.78 171.25 2,545,800 -3.42(-1.96%)
Oct 25, 2021 172.90 175.62 171.32 174.67 1,106,777 +2.71(+1.58%)
Oct 22, 2021 174.09 171.25 171.96 1,792,772 -1.15(-0.66%)
Oct 21, 2021 169.43 173.28 169.43 173.10 1,239,273 +3.36(+1.98%)
Oct 20, 2021 169.57 172.24 168.53 169.75 1,283,710 +0.13(+0.08%)
Oct 19, 2021 169.99 170.97 167.19 169.62 1,539,955 -0.15(-0.09%)
Oct 18, 2021 165.35 170.03 165.16 169.77 2,991,214 +3.23(+1.94%)
Oct 15, 2021 166.45 166.88 164.43 166.54 1,730,746 +1.34(+0.81%)
Oct 14, 2021 163.85 165.63 162.01 165.19 1,640,053 +4.14(+2.57%)
Oct 13, 2021 156.88 162.35 156.88 161.06 1,760,223 +5.72(+3.68%)
Oct 12, 2021 155.39 156.37 154.23 155.34 2,430,141 +0.71(+0.46%)
Oct 11, 2021 154.43 158.60 153.27 154.63 771,678 -1.07(-0.68%)
Oct 08, 2021 158.42 158.90 155.41 155.70 2,222,376 -1.79(-1.14%)
Oct 07, 2021 154.67 160.44 154.06 157.49 1,651,817 +4.21(+2.75%)
Oct 06, 2021 149.19 153.53 148.59 153.28 1,078,853 +2.06(+1.36%)
Oct 05, 2021 147.95 152.60 147.95 151.22 1,482,393 +3.74(+2.53%)
Oct 04, 2021 150.66 150.66 146.90 147.48 2,529,952 -3.84(-2.54%)
Oct 01, 2021 151.26 151.65 148.11 151.31 2,024,513 +0.88(+0.58%)
Sep 30, 2021 149.71 153.43 149.61 150.44 2,170,498 +2.70(+1.83%)
Sep 29, 2021 150.45 152.25 147.68 147.74 1,409,959 -2.77(-1.84%)
Sep 28, 2021 157.75 159.34 150.36 150.51 2,181,507 -8.50(-5.35%)
Sep 27, 2021 156.06 159.81 153.76 159.01 1,688,673 +2.34(+1.49%)
Sep 24, 2021 154.91 157.18 153.69 156.66 1,361,850 +1.04(+0.67%)
Sep 23, 2021 154.02 156.82 153.61 155.63 1,635,746 +2.37(+1.55%)
Sep 22, 2021 151.80 153.91 151.01 153.26 1,117,158 +2.56(+1.70%)
Sep 21, 2021 150.53 152.36 149.39 150.70 1,807,743 +1.31(+0.87%)
Sep 20, 2021 150.35 151.56 146.60 149.39 2,002,663 -3.83(-2.50%)
Sep 17, 2021 155.72 156.15 152.32 153.22 3,372,755 -3.46(-2.21%)
Sep 16, 2021 155.37 157.50 153.81 156.67 1,910,150 -0.51(-0.32%)
Sep 15, 2021 155.60 157.25 152.68 157.18 1,950,831 +2.17(+1.40%)
Sep 14, 2021 155.11 157.90 153.96 155.01 1,735,799 +0.56(+0.36%)
Sep 13, 2021 155.86 155.96 150.80 154.45 1,252,062 +0.00(+0.00%)
Sep 10, 2021 154.28 156.72 153.35 154.45 1,388,165 +0.85(+0.55%)
Sep 09, 2021 152.79 154.41 152.61 153.61 877,193 +0.85(+0.55%)
Sep 08, 2021 153.51 153.94 151.22 152.76 1,626,883 -1.43(-0.92%)
Sep 07, 2021 155.33 155.65 153.44 154.18 808,187 -1.21(-0.78%)
Sep 03, 2021 152.73 155.92 152.68 155.39 1,015,479 +1.81(+1.18%)
Sep 02, 2021 154.63 154.63 151.47 153.58 1,138,566 -0.33(-0.21%)
Sep 01, 2021 155.54 157.01 153.79 153.91 1,025,270 -1.12(-0.72%)
Aug 31, 2021 155.17 156.11 151.70 155.02 1,822,587 +0.52(+0.34%)
Aug 30, 2021 156.43 158.72 153.80 154.50 1,318,590 -1.20(-0.77%)
Aug 27, 2021 150.80 155.86 150.69 155.70 1,806,245 +5.14(+3.41%)
Aug 26, 2021 152.26 153.10 149.91 150.56 1,364,224 -2.13(-1.40%)
Aug 25, 2021 153.12 155.93 151.49 152.69 1,853,932 +0.16(+0.10%)
Aug 24, 2021 152.95 153.31 150.68 152.53 2,393,996 -0.43(-0.28%)
Aug 23, 2021 151.44 153.75 148.28 152.96 4,994,719 +9.22(+6.41%)
Aug 20, 2021 141.98 144.70 141.98 143.74 1,755,508 +1.75(+1.24%)
Aug 19, 2021 139.97 143.90 138.09 141.99 2,358,870 +1.19(+0.85%)
Aug 18, 2021 141.98 143.72 140.64 140.79 1,715,047 -1.32(-0.93%)
Aug 17, 2021 140.48 142.14 138.58 142.12 1,598,775 +0.00(+0.00%)
Aug 16, 2021 145.72 145.95 141.08 142.12 2,004,997 -3.97(-2.72%)
Aug 13, 2021 145.14 147.46 144.31 146.09 1,472,117 +0.68(+0.47%)
Aug 12, 2021 146.37 147.69 145.02 145.42 1,769,548 -1.96(-1.33%)
Aug 11, 2021 146.47 148.46 145.35 147.38 2,543,419 +1.35(+0.93%)
Aug 10, 2021 150.66 150.66 145.11 146.02 2,047,246 -2.39(-1.61%)
Aug 09, 2021 150.18 150.94 147.59 148.41 3,888,388 -1.22(-0.82%)
Aug 06, 2021 149.45 152.93 147.94 149.64 3,485,964 -0.79(-0.52%)
Aug 05, 2021 145.47 151.16 144.58 150.43 5,913,769 +6.33(+4.39%)
Aug 04, 2021 146.28 147.75 137.05 144.10 10,855,626 -1.82(-1.25%)
Aug 03, 2021 148.53 149.95 142.73 145.92 5,838,179 -2.51(-1.69%)
Aug 02, 2021 149.45 151.94 145.71 148.44 5,453,141 -0.86(-0.57%)
Jul 30, 2021 144.88 150.72 143.15 149.29 3,078,284 +2.58(+1.76%)
Jul 29, 2021 138.49 148.11 137.33 146.71 3,697,442 +8.68(+6.29%)
Jul 28, 2021 133.59 140.09 130.17 138.03 3,263,354 +7.51(+5.76%)
Jul 27, 2021 135.50 136.00 126.81 130.52 3,426,113 -4.42(-3.28%)
Jul 26, 2021 136.55 137.69 134.58 134.94 1,051,210 -2.41(-1.76%)
Jul 23, 2021 136.53 137.59 134.71 137.35 653,408 +1.38(+1.02%)
Jul 22, 2021 133.98 136.02 133.51 135.97 714,658 +1.14(+0.84%)
Jul 21, 2021 130.28 134.97 130.25 134.84 1,156,953 +4.22(+3.23%)
Jul 20, 2021 129.19 131.69 126.79 130.62 1,231,677 +1.76(+1.37%)
Jul 19, 2021 126.93 129.63 125.62 128.86 1,970,126 +0.70(+0.54%)
Jul 16, 2021 129.63 130.62 127.75 128.16 990,744 -1.08(-0.83%)
Jul 15, 2021 132.56 132.68 128.05 129.24 1,314,688 -3.02(-2.28%)
Jul 14, 2021 134.40 134.92 131.87 132.25 921,228 -1.25(-0.93%)
Jul 13, 2021 133.46 134.75 132.78 133.50 1,908,795 -1.09(-0.81%)
Jul 12, 2021 134.92 135.84 132.04 134.59 2,097,365 -0.51(-0.38%)
Jul 09, 2021 134.20 135.55 130.24 135.09 2,001,443 +1.76(+1.32%)
Jul 08, 2021 132.19 134.84 131.71 133.33 2,554,104 -3.61(-2.63%)
Jul 07, 2021 144.68 144.68 136.63 136.94 2,743,705 -6.70(-4.67%)
Jul 06, 2021 144.45 145.02 142.38 143.64 2,821,071 -0.39(-0.27%)
Jul 02, 2021 142.11 144.45 140.04 144.03 1,704,885 +2.74(+1.94%)
Jul 01, 2021 144.15 144.15 139.59 141.29 2,881,327 -2.82(-1.96%)
Jun 30, 2021 140.10 144.99 140.09 144.11 4,109,292 +5.05(+3.63%)
Jun 29, 2021 134.95 139.78 134.17 139.06 1,827,733 +4.19(+3.11%)
Jun 28, 2021 133.03 135.65 133.04 134.87 1,509,067 +3.23(+2.45%)
Jun 25, 2021 133.52 133.61 131.15 131.64 2,064,338 -1.59(-1.19%)
Jun 24, 2021 131.20 135.31 131.20 133.22 1,348,338 +2.84(+2.18%)
Jun 23, 2021 129.40 130.90 129.05 130.38 949,020 +0.84(+0.65%)
Jun 22, 2021 127.98 129.89 127.20 129.54 1,372,020 +2.48(+1.95%)
Jun 21, 2021 131.29 131.47 126.64 127.06 2,610,872 -4.37(-3.33%)
Jun 18, 2021 131.81 133.76 129.24 131.44 5,300,282 -0.42(-0.32%)
Jun 17, 2021 125.98 133.62 125.75 131.86 2,889,184 +6.14(+4.88%)
Jun 16, 2021 127.06 127.88 123.78 125.72 1,019,305 -0.86(-0.68%)
Jun 15, 2021 127.54 128.09 125.84 126.58 905,475 -1.28(-1.01%)
Jun 14, 2021 128.29 128.45 126.21 127.86 834,067 -0.17(-0.13%)
Jun 11, 2021 128.10 129.29 127.03 128.03 1,342,384 -0.29(-0.23%)
Jun 10, 2021 125.54 128.53 125.05 128.32 1,223,201 +2.84(+2.26%)
Jun 09, 2021 127.37 128.08 125.23 125.48 1,142,790 -1.50(-1.19%)
Jun 08, 2021 128.08 129.46 125.75 126.98 1,403,141 -0.28(-0.22%)
Jun 07, 2021 127.35 128.54 126.25 127.26 842,627 -0.90(-0.70%)
Jun 04, 2021 126.37 129.05 126.37 128.16 1,197,949 +2.79(+2.23%)
Jun 03, 2021 126.42 128.33 125.32 125.37 1,690,684 -3.30(-2.56%)
Jun 02, 2021 127.23 130.05 127.03 128.67 2,237,687 +1.20(+0.95%)
Jun 01, 2021 126.88 130.62 126.88 127.46 1,538,522 +0.93(+0.73%)
May 28, 2021 123.22 127.81 123.22 126.53 1,656,554 +3.97(+3.23%)
May 27, 2021 123.02 123.29 121.90 122.57 1,874,179 -0.68(-0.55%)
May 26, 2021 123.42 124.52 122.85 123.25 1,722,408 -0.39(-0.31%)
May 25, 2021 123.91 125.22 122.42 123.64 1,391,183 +0.32(+0.26%)
May 24, 2021 123.45 123.94 122.27 123.32 1,097,434 +0.96(+0.78%)
May 21, 2021 124.49 124.63 121.85 122.36 1,102,289 -1.18(-0.95%)
May 20, 2021 121.00 123.88 120.52 123.54 1,709,913 +3.22(+2.67%)
May 19, 2021 115.19 121.19 114.70 120.32 3,225,873 +2.94(+2.50%)
May 18, 2021 118.14 119.48 116.99 117.38 1,581,911 -0.33(-0.28%)
May 17, 2021 116.69 118.85 115.75 117.71 1,513,427 +0.14(+0.12%)
May 14, 2021 115.30 118.38 113.85 117.57 1,926,096 +3.38(+2.96%)
May 13, 2021 118.34 118.42 113.82 114.19 2,549,273 -2.25(-1.93%)
May 12, 2021 117.86 118.95 115.73 116.44 3,547,877 -4.34(-3.60%)
May 11, 2021 115.56 121.03 114.01 120.79 2,084,304 +1.63(+1.37%)
May 10, 2021 122.68 122.92 119.07 119.15 1,733,780 -4.82(-3.89%)
May 07, 2021 122.94 124.86 122.64 123.97 2,023,481 +2.28(+1.88%)
May 06, 2021 121.36 122.25 119.39 121.69 1,563,953 +0.11(+0.09%)
May 05, 2021 123.19 124.08 120.74 121.58 2,487,502 -1.03(-0.84%)
May 04, 2021 121.66 122.77 120.22 122.61 4,154,814 -0.49(-0.40%)
May 03, 2021 127.85 128.16 122.95 123.10 3,780,205 -4.39(-3.45%)
Apr 30, 2021 130.04 131.80 127.07 127.49 4,919,707 -4.49(-3.40%)
Apr 29, 2021 131.85 133.74 129.95 131.99 2,012,365 +0.95(+0.72%)
Apr 28, 2021 138.49 139.34 130.84 131.04 2,320,495 -2.08(-1.56%)
Apr 27, 2021 133.70 135.93 132.96 133.12 1,903,980 -0.35(-0.26%)
Apr 26, 2021 129.52 134.03 129.01 133.47 1,491,615 +4.28(+3.32%)
Apr 23, 2021 124.12 129.70 123.99 129.19 1,786,438 +6.56(+5.35%)
Apr 22, 2021 126.58 126.69 122.00 122.63 1,745,660 -3.86(-3.05%)
Apr 21, 2021 122.84 126.90 122.55 126.48 2,561,613 +3.32(+2.69%)
Apr 20, 2021 125.84 126.44 122.45 123.17 1,953,704 -3.27(-2.58%)
Apr 19, 2021 127.52 129.63 124.96 126.44 1,843,088 -1.73(-1.35%)
Apr 16, 2021 130.01 130.51 127.38 128.17 2,187,707 -1.45(-1.12%)
Apr 15, 2021 125.05 131.15 125.05 129.62 3,745,703 +6.47(+5.25%)
Apr 14, 2021 126.26 126.58 122.37 123.16 1,213,930 -2.59(-2.06%)
Apr 13, 2021 124.78 126.89 123.94 125.75 1,519,860 +1.97(+1.59%)
Apr 12, 2021 129.06 129.09 122.52 123.78 3,542,443 -5.47(-4.23%)
Apr 09, 2021 131.62 131.64 128.71 129.25 8,894,756 -3.04(-2.30%)
Apr 08, 2021 133.01 133.26 130.88 132.28 4,253,151 +1.09(+0.83%)
Apr 07, 2021 129.69 132.40 128.19 131.20 1,788,194 +1.28(+0.98%)
Apr 06, 2021 129.88 131.67 129.19 129.92 2,596,833 -0.33(-0.25%)
Apr 05, 2021 131.50 131.51 128.64 130.25 1,891,882 +0.88(+0.68%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.