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 (%)
Mar 31, 2021 121.06 124.67 120.83 123.45 2,728,043 +3.59(+2.99%)
Mar 30, 2021 120.81 120.81 117.98 119.86 1,600,548 -1.92(-1.58%)
Mar 29, 2021 121.32 122.83 120.01 121.78 1,798,773 -0.91(-0.74%)
Mar 26, 2021 119.58 122.92 117.63 122.69 2,368,970 +3.10(+2.59%)
Mar 25, 2021 118.62 120.17 116.87 119.59 1,484,372 +0.07(+0.06%)
Mar 24, 2021 121.98 123.43 119.49 119.52 2,169,933 -2.16(-1.78%)
Mar 23, 2021 125.16 125.16 120.75 121.68 2,760,863 -3.21(-2.57%)
Mar 22, 2021 123.72 126.59 122.78 124.89 2,707,265 +2.46(+2.01%)
Mar 19, 2021 122.18 123.40 120.28 122.43 6,402,634 +0.63(+0.51%)
Mar 18, 2021 125.63 126.83 121.02 121.80 2,750,308 -6.91(-5.37%)
Mar 17, 2021 127.02 129.85 124.94 128.72 1,943,744 +0.01(+0.01%)
Mar 16, 2021 129.58 131.84 127.88 128.71 2,272,606 +0.56(+0.44%)
Mar 15, 2021 126.28 128.40 125.29 128.15 2,263,857 +3.16(+2.53%)
Mar 12, 2021 122.60 125.31 122.42 124.99 1,456,029 -0.64(-0.51%)
Mar 11, 2021 121.57 126.59 121.31 125.63 3,638,029 +7.32(+6.19%)
Mar 10, 2021 121.92 122.04 118.10 118.31 1,761,541 -1.53(-1.28%)
Mar 09, 2021 115.64 120.84 115.04 119.84 3,045,602 +8.16(+7.31%)
Mar 08, 2021 119.06 119.70 111.60 111.68 2,514,830 -7.83(-6.55%)
Mar 05, 2021 119.54 119.94 111.43 119.51 2,852,741 +2.82(+2.42%)
Mar 04, 2021 122.55 124.64 116.03 116.69 4,435,028 -6.37(-5.17%)
Mar 03, 2021 129.25 129.48 123.04 123.06 2,454,926 -6.42(-4.96%)
Mar 02, 2021 133.92 133.92 129.34 129.47 1,732,736 -3.83(-2.87%)
Mar 01, 2021 131.05 133.48 129.00 133.30 2,164,091 +3.48(+2.68%)
Feb 26, 2021 127.68 131.02 126.13 129.82 2,498,143 +4.62(+3.69%)
Feb 25, 2021 131.01 133.34 124.13 125.20 2,885,836 -8.12(-6.09%)
Feb 24, 2021 128.72 133.60 126.73 133.32 3,834,779 +3.45(+2.65%)
Feb 23, 2021 127.70 130.96 121.66 129.87 2,878,589 -0.94(-0.72%)
Feb 22, 2021 136.01 136.13 130.56 130.81 2,127,149 -7.39(-5.35%)
Feb 19, 2021 138.27 139.58 137.20 138.20 1,818,756 +1.15(+0.84%)
Feb 18, 2021 137.44 138.04 134.85 137.06 1,175,781 -1.75(-1.26%)
Feb 17, 2021 140.44 141.11 137.04 138.81 1,598,640 -3.25(-2.29%)
Feb 16, 2021 145.10 145.22 140.80 142.06 1,660,282 -3.16(-2.18%)
Feb 12, 2021 143.31 145.63 142.63 145.22 1,535,219 +1.55(+1.08%)
Feb 11, 2021 143.62 144.57 141.03 143.67 1,621,411 +1.05(+0.73%)
Feb 10, 2021 141.73 143.94 139.61 142.63 2,197,044 +2.29(+1.63%)
Feb 09, 2021 140.69 142.42 139.74 140.33 1,541,624 -0.58(-0.41%)
Feb 08, 2021 136.38 142.28 136.25 140.91 2,672,334 +4.93(+3.63%)
Feb 05, 2021 136.50 136.87 134.34 135.98 1,924,845 +0.20(+0.15%)
Feb 04, 2021 135.02 136.16 133.73 135.78 1,245,034 +0.89(+0.66%)
Feb 03, 2021 136.98 138.00 134.62 134.89 2,976,135 -1.91(-1.40%)
Feb 02, 2021 136.20 137.41 134.21 136.81 4,460,149 +1.99(+1.48%)
Feb 01, 2021 131.96 135.14 129.83 134.81 2,837,138 +4.72(+3.63%)
Jan 29, 2021 133.18 134.22 129.10 130.09 2,764,217 -2.99(-2.25%)
Jan 28, 2021 135.50 136.69 132.54 133.08 2,464,747 -0.29(-0.22%)
Jan 27, 2021 139.61 139.61 130.33 133.37 4,010,197 -10.49(-7.29%)
Jan 26, 2021 145.85 146.44 143.29 143.86 3,276,539 -0.75(-0.52%)
Jan 25, 2021 144.70 147.56 140.79 144.61 2,508,572 +2.19(+1.54%)
Jan 22, 2021 145.00 147.78 141.46 142.42 3,113,997 +1.77(+1.26%)
Jan 21, 2021 138.27 141.84 137.01 140.64 3,374,089 +3.15(+2.29%)
Jan 20, 2021 139.50 141.03 137.34 137.50 4,653,574 -1.35(-0.98%)
Jan 19, 2021 137.85 138.96 135.38 138.85 3,318,380 +2.75(+2.02%)
Jan 15, 2021 139.06 140.74 135.65 136.10 2,288,576 -3.39(-2.43%)
Jan 14, 2021 140.87 141.25 138.22 139.49 3,678,719 -1.16(-0.83%)
Jan 13, 2021 142.82 144.58 139.57 140.65 3,600,551 -5.48(-3.75%)
Jan 12, 2021 151.38 152.95 144.59 146.13 5,937,004 -4.39(-2.92%)
Jan 11, 2021 147.24 154.36 146.07 150.53 4,445,587 +3.08(+2.09%)
Jan 08, 2021 149.90 150.87 146.27 147.45 2,866,993 -1.71(-1.15%)
Jan 07, 2021 142.14 149.46 141.93 149.16 2,607,305 +8.46(+6.01%)
Jan 06, 2021 141.46 144.20 138.32 140.70 3,354,369 -3.00(-2.09%)
Jan 05, 2021 141.77 143.81 140.75 143.70 2,627,159 +1.79(+1.26%)
Jan 04, 2021 141.71 148.71 140.68 141.91 2,425,327 +0.66(+0.47%)
Dec 31, 2020 141.25 141.25 141.25 2,903,269 -0.33(-0.23%)
Dec 30, 2020 139.77 142.84 139.02 141.58 2,903,269 +2.19(+1.57%)
Dec 29, 2020 141.43 142.79 138.05 139.39 1,495,349 -1.61(-1.14%)
Dec 28, 2020 143.55 143.81 140.29 141.00 1,985,734 -0.47(-0.33%)
Dec 24, 2020 142.62 143.03 140.92 141.47 1,171,788 +0.00(+0.00%)
Dec 23, 2020 143.52 143.59 141.22 141.47 1,772,893 -2.16(-1.51%)
Dec 22, 2020 144.78 144.94 140.61 143.63 1,906,924 -1.12(-0.77%)
Dec 21, 2020 146.26 147.52 141.18 144.75 1,805,904 -3.90(-2.62%)
Dec 18, 2020 151.69 152.47 146.25 148.64 4,600,940 -2.66(-1.76%)
Dec 17, 2020 152.09 152.98 150.30 151.30 1,279,689 +0.11(+0.07%)
Dec 16, 2020 151.30 152.23 149.34 151.19 1,570,534 -0.36(-0.24%)
Dec 15, 2020 150.43 153.56 149.06 151.55 3,153,609 +3.07(+2.07%)
Dec 14, 2020 144.08 149.41 143.79 148.49 2,718,799 +5.18(+3.62%)
Dec 11, 2020 143.17 144.44 140.94 143.30 1,125,017 -0.03(-0.02%)
Dec 10, 2020 140.24 144.39 139.80 143.33 1,976,451 +2.45(+1.74%)
Dec 09, 2020 145.10 148.25 140.03 140.88 2,549,311 -4.77(-3.28%)
Dec 08, 2020 147.43 148.79 144.18 145.66 1,688,375 -2.07(-1.40%)
Dec 07, 2020 148.85 148.85 146.05 147.73 1,827,914 +0.36(+0.24%)
Dec 04, 2020 144.39 148.38 141.76 147.37 2,272,818 +3.51(+2.44%)
Dec 03, 2020 147.13 147.96 143.38 143.86 1,901,508 -2.71(-1.85%)
Dec 02, 2020 145.27 150.99 145.06 146.57 2,338,803 +1.31(+0.90%)
Dec 01, 2020 144.47 146.94 141.90 145.27 2,753,322 +0.25(+0.17%)
Nov 30, 2020 136.99 145.31 136.15 145.02 4,906,049 +8.03(+5.86%)
Nov 27, 2020 136.73 137.30 135.04 136.99 966,035 +1.92(+1.42%)
Nov 25, 2020 133.51 136.83 133.43 135.06 1,999,920 +2.33(+1.76%)
Nov 24, 2020 133.63 134.07 129.84 132.73 1,069,403 -0.08(-0.06%)
Nov 23, 2020 132.95 136.35 131.83 132.81 2,456,941 +0.92(+0.70%)
Nov 20, 2020 132.25 133.51 131.40 131.90 3,415,400 -0.58(-0.44%)
Nov 19, 2020 127.99 132.86 127.49 132.47 4,093,974 +3.87(+3.01%)
Nov 18, 2020 129.73 131.02 128.35 128.61 2,313,454 -1.32(-1.02%)
Nov 17, 2020 130.77 132.38 129.45 129.93 1,908,246 -0.90(-0.68%)
Nov 16, 2020 127.26 131.05 126.61 130.83 3,899,807 +3.65(+2.87%)
Nov 13, 2020 128.62 129.58 125.96 127.18 1,759,439 +0.00(+0.00%)
Nov 12, 2020 126.72 129.26 125.41 127.18 2,262,406 +0.59(+0.46%)
Nov 11, 2020 123.92 127.23 123.40 126.59 3,061,909 +4.59(+3.76%)
Nov 10, 2020 127.87 128.38 120.80 122.00 4,939,970 -7.87(-6.06%)
Nov 09, 2020 132.23 136.00 129.28 129.87 6,274,662 -3.38(-2.53%)
Nov 06, 2020 129.38 134.07 128.77 133.25 5,110,733 +4.16(+3.22%)
Nov 05, 2020 129.31 130.59 128.03 129.09 5,497,138 +1.66(+1.30%)
Nov 04, 2020 125.61 128.31 123.75 127.43 8,566,016 +7.39(+6.16%)
Nov 03, 2020 118.10 120.87 117.53 120.04 5,085,451 +2.33(+1.98%)
Nov 02, 2020 119.20 119.61 116.00 117.71 5,024,957 -0.21(-0.18%)
Oct 30, 2020 120.73 121.57 116.19 117.92 6,871,045 -4.18(-3.42%)
Oct 29, 2020 119.15 124.11 119.08 122.10 7,708,515 +3.12(+2.62%)
Oct 28, 2020 122.19 123.56 118.53 118.98 10,636,218 -4.56(-3.69%)
Oct 27, 2020 128.45 129.56 121.78 123.54 32,298,330 +9.74(+8.56%)
Oct 26, 2020 114.68 114.85 111.59 113.81 2,580,212 -2.26(-1.94%)
Oct 23, 2020 112.76 116.35 112.54 116.06 2,848,164 +3.76(+3.34%)
Oct 22, 2020 112.28 114.25 111.34 112.31 3,109,576 +1.73(+1.56%)
Oct 21, 2020 114.19 115.12 110.51 110.58 3,804,796 -3.41(-2.99%)
Oct 20, 2020 115.34 116.17 113.38 113.99 3,320,948 -1.64(-1.42%)
Oct 19, 2020 117.23 117.70 114.76 115.63 2,707,073 -1.63(-1.39%)
Oct 16, 2020 117.73 119.06 117.19 117.25 3,541,056 -0.21(-0.18%)
Oct 15, 2020 115.22 118.13 115.16 117.46 2,548,980 +0.48(+0.41%)
Oct 14, 2020 116.60 117.98 115.75 116.99 2,489,631 -0.17(-0.14%)
Oct 13, 2020 116.59 118.13 116.59 117.16 2,473,459 -0.97(-0.82%)
Oct 12, 2020 116.49 119.22 116.49 118.13 4,860,828 -2.03(-1.69%)
Oct 09, 2020 121.77 122.98 115.77 120.16 24,230,788 +14.85(+14.11%)
Oct 08, 2020 105.71 105.94 104.91 105.30 1,089,426 +0.16(+0.15%)
Oct 07, 2020 104.14 105.60 103.62 105.14 1,394,341 +1.88(+1.82%)
Oct 06, 2020 103.89 105.05 102.53 103.27 1,395,124 -0.80(-0.76%)
Oct 05, 2020 102.66 104.19 102.50 104.06 995,631 +2.14(+2.10%)
Oct 02, 2020 102.47 103.62 101.30 101.92 1,772,289 -3.30(-3.13%)
Oct 01, 2020 105.15 106.97 104.69 105.22 1,724,824 +1.66(+1.60%)
Sep 30, 2020 102.69 105.16 102.61 103.56 1,995,320 +0.61(+0.59%)
Sep 29, 2020 102.52 103.88 102.30 102.96 931,723 -0.17(-0.16%)
Sep 28, 2020 100.98 103.24 100.74 103.13 1,447,054 +3.43(+3.44%)
Sep 25, 2020 98.01 99.99 96.68 99.70 1,316,233 +1.33(+1.35%)
Sep 24, 2020 96.68 99.00 96.08 98.37 1,520,769 +1.71(+1.77%)
Sep 23, 2020 98.72 99.73 96.48 96.66 1,709,272 -2.71(-2.73%)
Sep 22, 2020 99.18 99.48 97.39 99.37 1,316,450 +0.61(+0.61%)
Sep 21, 2020 99.06 99.16 96.84 98.77 1,590,329 -1.30(-1.30%)
Sep 18, 2020 101.39 101.69 98.51 100.07 2,687,020 -0.68(-0.67%)
Sep 17, 2020 99.48 101.23 98.86 100.74 1,392,663 -0.92(-0.91%)
Sep 16, 2020 102.50 103.98 101.54 101.67 1,256,412 -0.50(-0.49%)
Sep 15, 2020 102.38 103.75 101.95 102.16 1,639,534 +1.10(+1.09%)
Sep 14, 2020 99.25 101.59 98.87 101.06 1,878,622 +3.05(+3.11%)
Sep 11, 2020 98.73 99.77 97.20 98.01 1,074,969 -0.15(-0.15%)
Sep 10, 2020 100.04 100.88 97.77 98.16 1,510,440 -1.58(-1.58%)
Sep 09, 2020 99.35 100.44 97.56 99.74 2,913,334 +2.68(+2.76%)
Sep 08, 2020 98.32 99.88 97.01 97.06 2,019,061 -3.92(-3.89%)
Sep 04, 2020 101.35 102.94 99.10 100.98 2,577,912 -1.45(-1.42%)
Sep 03, 2020 106.74 106.74 101.88 102.43 2,510,094 -5.72(-5.29%)
Sep 02, 2020 104.87 108.59 104.85 108.15 2,385,594 +3.53(+3.37%)
Sep 01, 2020 103.48 104.69 102.97 104.63 1,804,500 +1.14(+1.10%)
Aug 31, 2020 104.11 104.45 102.94 103.48 1,621,577 -0.75(-0.71%)
Aug 28, 2020 102.96 104.69 101.99 104.23 1,873,043 +1.18(+1.15%)
Aug 27, 2020 104.54 104.62 102.41 103.05 1,830,037 -1.25(-1.20%)
Aug 26, 2020 103.03 104.63 102.89 104.30 1,843,400 +1.58(+1.54%)
Aug 25, 2020 101.83 102.83 101.37 102.72 1,359,863 +0.91(+0.90%)
Aug 24, 2020 102.33 102.61 101.10 101.81 1,734,379 +0.47(+0.46%)
Aug 21, 2020 100.57 101.34 99.85 101.34 1,994,832 +0.62(+0.61%)
Aug 20, 2020 101.15 101.34 99.98 100.72 1,895,822 -1.00(-0.99%)
Aug 19, 2020 102.79 103.00 101.41 101.73 1,725,259 -0.83(-0.80%)
Aug 18, 2020 104.32 104.51 102.33 102.55 2,125,145 -1.41(-1.36%)
Aug 17, 2020 105.81 105.84 103.88 103.96 1,276,745 -0.66(-0.64%)
Aug 14, 2020 104.82 105.60 104.30 104.63 1,001,694 -0.19(-0.18%)
Aug 13, 2020 105.31 105.80 104.02 104.82 2,305,810 -0.54(-0.51%)
Aug 12, 2020 103.99 105.97 103.44 105.35 2,084,961 +1.80(+1.74%)
Aug 11, 2020 105.54 106.58 103.24 103.55 2,098,295 -1.82(-1.73%)
Aug 10, 2020 106.39 106.91 104.37 105.38 1,888,794 -1.00(-0.94%)
Aug 07, 2020 107.60 108.04 105.51 106.38 2,187,072 -1.19(-1.10%)
Aug 06, 2020 106.30 107.83 105.74 107.56 2,485,867 +1.08(+1.01%)
Aug 05, 2020 106.25 107.65 104.71 106.48 2,043,591 -0.18(-0.17%)
Aug 04, 2020 103.91 107.05 103.89 106.66 3,469,611 +1.35(+1.28%)
Aug 03, 2020 106.41 106.55 103.39 105.32 3,905,413 -0.95(-0.89%)
Jul 31, 2020 105.67 107.22 103.42 106.27 4,972,684 -4.47(-4.04%)
Jul 30, 2020 106.42 111.04 106.42 110.74 4,886,644 +4.01(+3.76%)
Jul 29, 2020 104.27 107.21 104.24 106.73 2,536,487 +2.98(+2.87%)
Jul 28, 2020 104.93 104.93 103.21 103.75 2,157,922 -1.98(-1.87%)
Jul 27, 2020 102.20 106.09 102.20 105.73 2,974,889 +4.11(+4.04%)
Jul 24, 2020 101.10 103.56 100.79 101.62 2,298,900 -0.43(-0.42%)
Jul 23, 2020 102.45 104.34 100.93 102.05 2,537,875 +0.04(+0.04%)
Jul 22, 2020 101.60 102.60 101.19 102.01 1,705,847 +0.89(+0.88%)
Jul 21, 2020 102.45 102.45 100.72 101.12 2,009,491 -0.87(-0.85%)
Jul 20, 2020 99.28 102.37 99.12 101.99 2,033,992 +2.51(+2.53%)
Jul 17, 2020 98.11 100.42 97.38 99.48 2,215,660 +1.31(+1.33%)
Jul 16, 2020 97.32 98.47 96.42 98.17 1,775,588 -0.14(-0.14%)
Jul 15, 2020 98.46 98.63 96.67 98.31 2,030,714 +0.67(+0.69%)
Jul 14, 2020 97.51 97.82 95.08 97.63 2,973,459 +0.71(+0.74%)
Jul 13, 2020 99.11 100.45 96.80 96.92 3,715,846 -1.22(-1.24%)
Jul 10, 2020 98.65 99.05 97.10 98.14 2,498,515 -1.08(-1.09%)
Jul 09, 2020 98.64 100.11 97.36 99.22 2,848,586 +0.94(+0.96%)
Jul 08, 2020 99.24 99.68 97.29 98.28 2,659,765 +0.11(+0.11%)
Jul 07, 2020 100.48 100.88 98.01 98.17 3,422,590 -3.30(-3.25%)
Jul 06, 2020 97.22 101.47 96.33 101.47 5,742,163 +7.14(+7.57%)
Jul 02, 2020 93.61 95.26 92.96 94.33 3,197,469 +2.00(+2.17%)
Jul 01, 2020 97.10 97.41 92.24 92.33 4,091,925 -5.07(-5.20%)
Jun 30, 2020 94.71 98.40 93.26 97.40 9,373,815 +6.37(+6.99%)
Jun 29, 2020 90.38 91.07 89.79 91.03 2,285,271 +0.93(+1.03%)
Jun 26, 2020 91.00 91.65 89.49 90.10 3,312,429 -2.25(-2.43%)
Jun 25, 2020 91.72 92.61 90.08 92.35 2,200,685 +0.40(+0.43%)
Jun 24, 2020 93.55 93.89 91.67 91.95 2,567,457 -2.34(-2.48%)
Jun 23, 2020 94.23 95.71 94.23 94.29 2,001,429 +0.75(+0.80%)
Jun 22, 2020 93.58 94.11 92.16 93.54 2,542,885 -0.98(-1.04%)
Jun 19, 2020 93.82 94.52 91.46 94.52 6,419,081 +1.99(+2.15%)
Jun 18, 2020 92.03 93.08 91.71 92.53 1,871,779 -0.03(-0.03%)
Jun 17, 2020 92.89 93.22 92.14 92.56 1,897,961 +0.02(+0.02%)
Jun 16, 2020 92.81 94.94 91.50 92.54 3,216,054 +2.82(+3.14%)
Jun 15, 2020 87.97 90.08 87.19 89.72 2,776,223 -0.07(-0.08%)
Jun 12, 2020 90.51 91.97 88.03 89.78 2,644,185 +0.95(+1.07%)
Jun 11, 2020 92.44 92.44 88.77 88.83 3,391,390 -5.50(-5.83%)
Jun 10, 2020 95.18 95.23 93.55 94.34 2,028,644 -0.52(-0.55%)
Jun 09, 2020 94.80 95.35 93.67 94.86 1,663,744 -0.70(-0.74%)
Jun 08, 2020 95.45 96.15 94.67 95.57 2,057,658 +0.34(+0.35%)
Jun 05, 2020 95.84 97.18 94.84 95.23 3,225,754 +0.51(+0.54%)
Jun 04, 2020 94.04 95.63 93.26 94.71 1,850,554 +0.29(+0.30%)
Jun 03, 2020 93.00 95.03 92.68 94.43 2,894,274 +2.27(+2.46%)
Jun 02, 2020 89.81 92.24 88.94 92.16 2,485,709 +2.23(+2.48%)
Jun 01, 2020 90.76 91.01 89.20 89.93 1,845,357 -1.09(-1.20%)
May 29, 2020 88.26 91.35 88.00 91.02 3,017,048 +2.77(+3.14%)
May 28, 2020 89.35 90.07 87.59 88.25 2,243,373 -1.87(-2.08%)
May 27, 2020 87.24 90.23 87.09 90.12 2,667,227 +2.68(+3.07%)
May 26, 2020 87.11 88.70 86.90 87.44 2,510,929 +1.72(+2.01%)
May 22, 2020 86.07 86.11 84.78 85.72 1,922,906 -0.70(-0.81%)
May 21, 2020 88.16 88.59 86.09 86.42 2,488,780 -2.20(-2.48%)
May 20, 2020 87.18 88.89 86.40 88.62 3,097,356 +2.68(+3.12%)
May 19, 2020 86.32 88.08 85.89 85.93 2,388,000 -0.35(-0.40%)
May 18, 2020 83.80 86.74 83.71 86.28 3,459,991 +3.89(+4.72%)
May 15, 2020 79.98 82.63 79.89 82.39 3,216,662 -1.25(-1.49%)
May 14, 2020 80.61 83.70 79.64 83.64 2,360,048 +2.40(+2.95%)
May 13, 2020 83.23 83.60 80.26 81.24 3,166,255 -1.89(-2.27%)
May 12, 2020 85.13 85.64 83.12 83.13 2,589,655 -2.07(-2.43%)
May 11, 2020 84.34 85.57 83.91 85.20 1,760,152 -0.40(-0.47%)
May 08, 2020 84.07 85.67 83.98 85.61 1,809,637 +2.39(+2.88%)
May 07, 2020 85.11 85.94 83.05 83.21 2,130,074 -0.80(-0.95%)
May 06, 2020 83.10 86.12 83.10 84.01 3,730,110 +1.71(+2.08%)
May 05, 2020 82.77 84.28 81.77 82.29 2,593,839 +0.26(+0.31%)
May 04, 2020 82.11 82.13 80.48 82.04 2,327,402 +0.25(+0.30%)
May 01, 2020 85.00 85.13 81.67 81.79 3,554,945 -4.35(-5.05%)
Apr 30, 2020 89.90 90.01 85.77 86.14 2,864,094 -4.24(-4.69%)
Apr 29, 2020 86.52 90.67 85.74 90.38 3,920,454 +5.73(+6.76%)
Apr 28, 2020 88.69 89.15 84.60 84.65 3,367,620 -2.88(-3.29%)
Apr 27, 2020 89.00 90.06 87.17 87.53 3,143,435 -0.92(-1.04%)
Apr 24, 2020 85.49 88.60 85.05 88.44 3,321,777 +2.57(+3.00%)
Apr 23, 2020 83.78 87.58 82.41 85.87 7,230,023 -3.42(-3.83%)
Apr 22, 2020 86.63 89.73 85.56 89.29 5,274,886 +4.22(+4.96%)
Apr 21, 2020 86.73 87.23 84.62 85.07 3,159,514 -2.72(-3.10%)
Apr 20, 2020 86.73 89.49 86.49 87.79 2,779,711 +0.08(+0.09%)
Apr 17, 2020 89.31 89.66 86.10 87.71 2,838,395 -0.60(-0.68%)
Apr 16, 2020 83.63 88.61 83.63 88.32 3,842,360 +5.37(+6.48%)
Apr 15, 2020 83.35 83.59 81.62 82.94 2,067,246 -1.73(-2.05%)
Apr 14, 2020 82.91 85.48 82.81 84.68 2,217,367 +2.58(+3.15%)
Apr 13, 2020 81.22 82.18 80.65 82.10 1,417,433 +0.19(+0.23%)
Apr 09, 2020 83.77 85.10 80.76 81.91 3,143,401 -1.37(-1.64%)
Apr 08, 2020 83.26 84.30 82.38 83.28 2,391,624 +0.54(+0.66%)
Apr 07, 2020 85.51 85.51 82.30 82.74 2,552,509 -0.69(-0.83%)
Apr 06, 2020 79.97 83.76 79.97 83.43 4,329,804 +5.49(+7.04%)
Apr 03, 2020 77.42 79.84 77.21 77.94 2,243,808 -0.07(-0.09%)
Apr 02, 2020 74.95 78.21 74.61 78.01 2,881,784 +2.42(+3.21%)
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.