Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Xilinx (NQ: XLNX )

194.92 UNCHANGED

Last Price Updated: 4:00 PM EST, Feb 11, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Xilinx (NQ: XLNX )

Historical Prices