Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qorvo Inc (NQ: QRVO )

98.64 +0.21 (+0.21%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 20, 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 (%)
Apr 29, 2022 115.77 118.45 113.66 113.78 1,378,637 -3.30(-2.82%)
Apr 28, 2022 112.93 118.22 111.33 117.08 1,506,115 +6.81(+6.18%)
Apr 27, 2022 108.58 112.72 108.31 110.27 755,249 +0.93(+0.85%)
Apr 26, 2022 112.82 113.10 109.24 109.34 1,195,734 -5.27(-4.60%)
Apr 25, 2022 110.99 114.67 109.84 114.61 900,559 +2.92(+2.61%)
Apr 22, 2022 112.81 114.57 111.46 111.69 1,018,941 -1.90(-1.67%)
Apr 21, 2022 117.89 119.30 113.05 113.59 1,092,348 -2.18(-1.88%)
Apr 20, 2022 118.73 119.47 115.63 115.77 628,139 -1.57(-1.34%)
Apr 19, 2022 115.43 117.66 115.16 117.34 740,127 +1.78(+1.54%)
Apr 18, 2022 112.12 115.88 112.12 115.56 916,782 +2.18(+1.92%)
Apr 14, 2022 116.78 116.78 113.33 113.38 841,130 -2.73(-2.35%)
Apr 13, 2022 114.18 117.22 113.85 116.11 1,052,520 +2.01(+1.76%)
Apr 12, 2022 117.59 118.94 113.77 114.10 1,079,134 -0.78(-0.68%)
Apr 11, 2022 113.40 118.64 113.20 114.88 1,827,014 +0.45(+0.39%)
Apr 08, 2022 113.98 116.08 112.56 114.43 1,113,850 +0.12(+0.10%)
Apr 07, 2022 114.62 116.90 111.74 114.31 1,239,100 -0.77(-0.67%)
Apr 06, 2022 115.68 117.06 114.15 115.08 1,295,834 -2.86(-2.42%)
Apr 05, 2022 121.73 122.26 116.66 117.94 1,695,507 -5.55(-4.49%)
Apr 04, 2022 122.53 125.38 122.01 123.49 970,174 +1.98(+1.63%)
Apr 01, 2022 123.87 125.04 118.49 121.51 1,644,278 -2.59(-2.09%)
Mar 31, 2022 127.53 128.37 124.05 124.10 1,092,015 -3.33(-2.61%)
Mar 30, 2022 130.52 132.01 126.95 127.43 1,198,247 -4.46(-3.38%)
Mar 29, 2022 131.00 132.73 128.70 131.89 1,074,237 +3.03(+2.35%)
Mar 28, 2022 126.37 129.00 124.40 128.86 1,640,860 -2.02(-1.54%)
Mar 25, 2022 131.36 131.86 128.99 130.88 944,456 +0.18(+0.14%)
Mar 24, 2022 127.35 131.00 126.30 130.70 1,148,122 +5.04(+4.01%)
Mar 23, 2022 128.45 129.40 125.52 125.66 967,729 -4.37(-3.36%)
Mar 22, 2022 128.20 131.40 128.06 130.03 1,194,956 +1.10(+0.85%)
Mar 21, 2022 130.65 131.41 126.78 128.93 1,110,360 -1.94(-1.48%)
Mar 18, 2022 127.51 130.92 126.69 130.87 1,714,830 +2.06(+1.60%)
Mar 17, 2022 125.83 128.88 124.79 128.81 789,733 +1.64(+1.29%)
Mar 16, 2022 123.53 127.35 121.80 127.17 1,167,527 +5.71(+4.70%)
Mar 15, 2022 118.96 122.03 117.66 121.46 1,444,165 +2.85(+2.40%)
Mar 14, 2022 123.47 123.70 117.03 118.61 1,749,023 -5.02(-4.06%)
Mar 11, 2022 127.69 128.45 123.52 123.63 946,908 -1.87(-1.49%)
Mar 10, 2022 127.07 128.43 123.34 125.50 1,030,275 -3.86(-2.98%)
Mar 09, 2022 132.43 133.07 128.75 129.36 1,105,538 +0.22(+0.17%)
Mar 08, 2022 124.05 133.51 122.88 129.14 1,920,586 +5.46(+4.41%)
Mar 07, 2022 130.05 130.88 123.50 123.68 1,458,838 -5.95(-4.59%)
Mar 04, 2022 130.57 131.90 127.24 129.63 1,039,566 -2.12(-1.61%)
Mar 03, 2022 134.99 136.91 131.34 131.75 1,440,465 -5.37(-3.92%)
Mar 02, 2022 133.15 138.34 133.05 137.12 1,106,645 +4.51(+3.40%)
Mar 01, 2022 136.67 137.45 131.40 132.61 1,065,683 -4.17(-3.05%)
Feb 28, 2022 136.09 139.35 134.35 136.78 1,498,780 -0.98(-0.71%)
Feb 25, 2022 136.38 138.85 136.69 137.76 1,166,083 +0.86(+0.63%)
Feb 24, 2022 125.35 137.00 125.00 136.90 2,006,164 +6.75(+5.19%)
Feb 23, 2022 132.86 135.62 130.05 130.15 1,391,912 -0.83(-0.63%)
Feb 22, 2022 132.51 134.75 128.33 130.98 1,515,918 -2.22(-1.67%)
Feb 18, 2022 133.20 0 +0.16(+0.12%)
Feb 17, 2022 134.62 136.46 133.03 133.04 1,144,149 -3.76(-2.75%)
Feb 16, 2022 133.86 137.24 132.51 136.80 1,195,391 +1.72(+1.27%)
Feb 15, 2022 131.78 135.58 131.60 135.08 1,560,816 +5.77(+4.46%)
Feb 14, 2022 127.65 131.79 127.19 129.31 1,318,330 +2.07(+1.63%)
Feb 11, 2022 133.97 134.75 126.35 127.24 2,203,691 -6.50(-4.86%)
Feb 10, 2022 133.52 138.98 132.62 133.74 1,878,658 -2.98(-2.18%)
Feb 09, 2022 133.27 138.07 131.68 136.72 1,556,240 +5.16(+3.92%)
Feb 08, 2022 128.50 132.25 128.13 131.56 1,249,725 +3.06(+2.38%)
Feb 07, 2022 131.86 133.20 128.20 128.50 2,040,970 -2.95(-2.24%)
Feb 04, 2022 127.50 132.12 125.62 131.45 2,030,755 +2.73(+2.12%)
Feb 03, 2022 133.67 128.47 128.72 3,529,286 -14.83(-10.33%)
Feb 02, 2022 139.59 144.31 137.49 143.55 2,798,951 +4.56(+3.28%)
Feb 01, 2022 137.83 139.18 135.31 138.99 1,551,198 +9.53(+7.36%)
Jan 28, 2022 128.48 129.50 123.92 129.46 1,414,271 +1.74(+1.36%)
Jan 27, 2022 134.70 135.05 126.95 127.72 1,376,019 -5.92(-4.43%)
Jan 26, 2022 136.18 139.98 131.58 133.64 1,401,519 +0.19(+0.14%)
Jan 25, 2022 132.95 136.65 132.55 133.45 1,856,599 -4.20(-3.05%)
Jan 24, 2022 130.56 137.73 129.47 137.65 1,790,756 +3.34(+2.49%)
Jan 21, 2022 136.88 139.86 134.08 134.31 1,389,653 -2.84(-2.07%)
Jan 20, 2022 142.65 143.43 137.07 137.15 1,262,059 -4.54(-3.20%)
Jan 19, 2022 148.00 148.40 141.66 141.69 1,148,503 -5.30(-3.61%)
Jan 18, 2022 146.00 148.77 143.80 146.99 1,373,342 -1.74(-1.17%)
Jan 14, 2022 148.73 0 +1.98(+1.35%)
Jan 13, 2022 151.95 153.75 146.36 146.75 1,886,805 -6.09(-3.98%)
Jan 12, 2022 153.25 154.61 151.15 152.84 758,998 +1.12(+0.74%)
Jan 11, 2022 149.89 152.52 147.00 151.72 1,556,582 +0.16(+0.11%)
Jan 10, 2022 153.77 154.10 148.45 151.56 1,364,579 -3.13(-2.02%)
Jan 07, 2022 158.96 159.63 154.50 154.69 927,829 -3.67(-2.32%)
Jan 06, 2022 158.42 161.28 157.43 158.36 990,519 +1.12(+0.71%)
Jan 05, 2022 159.89 161.84 157.13 157.24 1,419,228 -3.21(-2.00%)
Jan 04, 2022 160.37 163.12 156.79 160.45 1,164,547 +1.02(+0.64%)
Jan 03, 2022 156.87 160.06 156.39 159.43 1,099,660 +3.04(+1.94%)
Dec 31, 2021 156.03 157.51 155.31 156.39 821,270 +0.33(+0.21%)
Dec 30, 2021 157.09 158.95 155.74 156.06 623,942 -6.21(-3.83%)
Dec 29, 2021 156.20 162.27 155.90 162.27 643,798 +5.81(+3.71%)
Dec 28, 2021 155.51 157.41 153.63 156.46 1,065,862 +1.04(+0.67%)
Dec 27, 2021 152.84 155.50 151.70 155.42 1,015,643 +3.35(+2.20%)
Dec 23, 2021 152.00 153.50 151.11 152.07 662,380 +0.66(+0.44%)
Dec 22, 2021 150.56 152.43 149.85 151.41 563,791 +0.92(+0.61%)
Dec 21, 2021 148.50 150.55 147.93 150.49 1,128,477 +4.33(+2.96%)
Dec 20, 2021 146.00 146.66 144.15 146.16 863,070 -1.65(-1.11%)
Dec 17, 2021 146.11 148.86 144.69 147.81 2,705,724 -0.36(-0.25%)
Dec 16, 2021 153.60 153.78 143.88 148.17 2,293,328 -14.10(-8.69%)
Dec 15, 2021 152.30 162.27 145.49 162.27 2,048,095 +9.31(+6.09%)
Dec 14, 2021 153.66 155.46 152.20 152.96 1,253,473 -2.50(-1.61%)
Dec 13, 2021 159.39 160.63 154.57 155.45 1,361,533 -2.97(-1.87%)
Dec 10, 2021 161.46 163.79 156.44 158.42 1,442,626 -1.14(-0.71%)
Dec 09, 2021 160.61 161.64 158.85 159.56 1,011,887 -1.81(-1.12%)
Dec 08, 2021 160.57 162.57 158.00 161.37 1,442,564 -0.14(-0.09%)
Dec 07, 2021 154.16 163.95 154.16 161.51 2,156,959 +8.78(+5.75%)
Dec 06, 2021 150.65 153.80 147.80 152.73 1,558,789 +2.82(+1.88%)
Dec 03, 2021 150.27 152.07 147.81 149.91 1,564,550 +0.73(+0.49%)
Dec 02, 2021 143.62 150.36 142.17 149.18 1,634,417 +3.08(+2.11%)
Dec 01, 2021 148.50 151.94 145.96 146.10 1,447,666 -0.13(-0.09%)
Nov 30, 2021 149.77 150.60 148.34 146.23 2,415,364 -4.61(-3.06%)
Nov 29, 2021 149.14 151.21 146.91 150.84 1,133,782 +2.73(+1.84%)
Nov 26, 2021 149.65 151.77 146.77 148.11 811,810 -4.51(-2.96%)
Nov 24, 2021 151.27 152.70 147.45 152.62 1,212,293 +0.03(+0.02%)
Nov 23, 2021 150.83 152.72 147.75 152.59 1,507,954 +1.34(+0.89%)
Nov 22, 2021 155.98 156.58 151.14 151.25 1,178,021 -3.94(-2.54%)
Nov 19, 2021 156.04 158.18 154.61 155.19 1,075,870 -1.15(-0.74%)
Nov 18, 2021 159.13 156.60 156.00 156.34 1,320,951 -1.60(-1.01%)
Nov 17, 2021 158.95 160.29 157.10 157.94 1,453,227 -1.37(-0.86%)
Nov 16, 2021 158.76 160.07 156.30 159.31 1,151,311 +0.40(+0.25%)
Nov 15, 2021 160.85 161.16 158.24 158.91 1,254,091 -1.59(-0.99%)
Nov 12, 2021 158.29 161.76 157.68 160.50 1,267,459 +2.82(+1.79%)
Nov 11, 2021 155.98 158.44 154.26 157.68 1,134,520 +3.40(+2.20%)
Nov 10, 2021 156.60 154.28 1,301,242 -3.36(-2.13%)
Nov 09, 2021 161.43 161.43 156.13 157.64 1,501,745 -1.66(-1.04%)
Nov 08, 2021 156.75 161.94 156.72 159.30 2,174,102 +3.23(+2.07%)
Nov 05, 2021 154.01 156.39 153.01 156.07 3,033,687 +1.61(+1.04%)
Nov 04, 2021 159.75 159.90 152.25 154.46 6,323,145 -23.66(-13.28%)
Nov 03, 2021 172.00 178.50 170.41 178.12 1,837,395 +6.03(+3.50%)
Nov 02, 2021 172.00 173.31 170.36 172.09 1,096,640 +0.02(+0.01%)
Nov 01, 2021 168.49 172.17 169.27 172.07 1,134,265 +3.84(+2.28%)
Oct 29, 2021 167.12 170.35 166.35 168.23 997,838 -0.70(-0.41%)
Oct 28, 2021 166.40 168.99 166.24 168.93 718,498 +3.66(+2.21%)
Oct 27, 2021 165.03 167.53 164.70 165.27 731,206 -0.01(-0.01%)
Oct 26, 2021 168.67 165.10 165.28 887,764 -2.04(-1.22%)
Oct 25, 2021 169.01 169.25 166.91 167.32 645,301 -0.69(-0.41%)
Oct 22, 2021 169.56 167.98 168.01 818,788 -2.19(-1.28%)
Oct 21, 2021 169.30 170.31 168.40 170.19 521,640 +0.69(+0.40%)
Oct 20, 2021 166.05 170.14 165.91 169.51 1,051,721 +0.75(+0.44%)
Oct 19, 2021 165.83 169.80 165.71 168.76 999,113 +3.46(+2.09%)
Oct 18, 2021 164.67 165.62 163.54 165.30 730,095 -0.57(-0.34%)
Oct 15, 2021 166.10 167.49 165.40 165.87 574,952 +1.26(+0.77%)
Oct 14, 2021 162.50 164.84 162.16 164.61 908,051 +4.56(+2.85%)
Oct 13, 2021 159.37 160.93 158.74 160.05 1,360,891 -0.21(-0.13%)
Oct 12, 2021 165.20 165.43 159.63 160.26 1,075,274 -3.42(-2.09%)
Oct 11, 2021 165.15 167.03 163.60 163.68 500,158 -2.15(-1.30%)
Oct 08, 2021 166.57 166.99 165.15 165.83 643,645 +0.50(+0.30%)
Oct 07, 2021 166.70 169.49 164.76 165.33 1,438,974 +0.49(+0.30%)
Oct 06, 2021 164.52 166.25 163.32 164.84 946,463 -1.22(-0.73%)
Oct 05, 2021 165.11 167.22 163.83 166.06 1,004,553 +2.07(+1.26%)
Oct 04, 2021 168.51 168.97 163.25 163.99 1,264,644 -5.27(-3.11%)
Oct 01, 2021 168.54 170.32 165.26 169.26 1,519,428 +2.07(+1.24%)
Sep 30, 2021 170.55 172.25 167.06 167.19 1,059,324 -2.72(-1.60%)
Sep 29, 2021 172.00 173.44 169.81 169.91 948,976 -1.51(-0.88%)
Sep 28, 2021 173.28 176.00 171.28 171.42 1,216,826 -4.26(-2.42%)
Sep 27, 2021 172.92 176.92 172.06 175.68 963,968 +1.64(+0.94%)
Sep 24, 2021 173.14 176.37 172.65 174.04 637,604 -0.08(-0.05%)
Sep 23, 2021 174.21 175.89 173.63 174.12 676,011 +0.79(+0.46%)
Sep 22, 2021 172.41 174.00 171.96 173.33 823,259 +2.16(+1.26%)
Sep 21, 2021 171.03 172.57 168.60 171.17 1,000,709 +1.09(+0.64%)
Sep 20, 2021 171.42 171.80 167.89 170.08 1,370,530 -5.22(-2.98%)
Sep 17, 2021 178.07 178.80 172.52 175.30 1,891,000 -5.01(-2.78%)
Sep 16, 2021 178.63 181.33 177.57 180.31 696,602 +0.40(+0.22%)
Sep 15, 2021 182.26 182.37 179.34 179.91 881,527 -2.17(-1.19%)
Sep 14, 2021 183.47 183.55 179.73 182.08 751,307 -0.29(-0.16%)
Sep 13, 2021 179.88 182.42 178.77 182.37 950,304 +3.08(+1.72%)
Sep 10, 2021 180.30 182.06 179.08 179.29 984,182 +0.33(+0.18%)
Sep 09, 2021 178.77 181.09 178.37 178.96 660,366 +0.20(+0.11%)
Sep 08, 2021 182.05 182.05 176.29 178.76 1,247,141 -3.93(-2.15%)
Sep 07, 2021 185.16 185.79 181.59 182.69 942,920 -2.67(-1.44%)
Sep 03, 2021 185.90 188.03 185.28 185.36 947,669 -0.43(-0.23%)
Sep 02, 2021 186.72 187.69 185.14 185.79 696,696 -0.27(-0.15%)
Sep 01, 2021 190.06 190.06 185.95 186.06 758,819 -1.97(-1.05%)
Aug 31, 2021 190.00 190.00 187.25 188.03 842,878 -2.80(-1.47%)
Aug 30, 2021 191.72 192.92 190.01 190.83 638,781 +0.10(+0.05%)
Aug 27, 2021 186.28 191.41 185.93 190.73 736,200 +4.87(+2.62%)
Aug 26, 2021 185.62 186.85 184.50 185.86 503,550 +0.24(+0.13%)
Aug 25, 2021 185.25 187.07 184.70 185.62 520,254 +0.82(+0.44%)
Aug 24, 2021 185.97 186.12 183.50 184.80 655,147 +0.57(+0.31%)
Aug 23, 2021 182.97 184.71 180.81 184.23 775,786 +2.67(+1.47%)
Aug 20, 2021 180.39 182.69 180.10 181.56 607,032 +1.43(+0.79%)
Aug 19, 2021 178.30 181.97 177.60 180.13 954,058 +0.31(+0.17%)
Aug 18, 2021 181.80 183.40 179.54 179.82 696,177 -3.64(-1.98%)
Aug 17, 2021 185.76 186.12 181.64 183.46 806,207 -4.10(-2.19%)
Aug 16, 2021 186.72 188.25 185.62 187.56 550,859 -0.80(-0.42%)
Aug 13, 2021 188.00 188.73 186.71 188.36 490,660 +0.20(+0.11%)
Aug 12, 2021 189.62 189.62 186.33 188.16 655,043 -1.57(-0.83%)
Aug 11, 2021 191.20 192.00 187.30 189.73 866,031 -1.08(-0.57%)
Aug 10, 2021 193.60 194.43 190.33 190.81 661,925 -2.81(-1.45%)
Aug 09, 2021 194.33 194.95 191.04 193.62 663,736 -1.40(-0.72%)
Aug 06, 2021 194.45 198.00 194.03 195.02 702,123 +0.26(+0.13%)
Aug 05, 2021 197.50 201.46 193.36 194.76 1,464,757 +0.88(+0.45%)
Aug 04, 2021 195.44 197.24 193.33 193.88 1,319,777 -1.30(-0.67%)
Aug 03, 2021 193.00 195.32 189.31 195.18 680,934 +2.82(+1.47%)
Aug 02, 2021 191.30 195.31 191.01 192.36 964,653 +2.77(+1.46%)
Jul 30, 2021 189.51 191.05 186.74 189.59 1,184,923 -4.45(-2.29%)
Jul 29, 2021 190.92 195.20 190.50 194.04 714,739 +3.70(+1.94%)
Jul 28, 2021 188.18 191.29 187.27 190.34 683,272 +3.19(+1.70%)
Jul 27, 2021 191.33 191.33 183.19 187.15 966,825 -4.85(-2.53%)
Jul 26, 2021 192.78 193.73 190.92 192.00 628,427 -1.09(-0.56%)
Jul 23, 2021 192.43 193.62 190.41 193.09 354,723 +1.68(+0.88%)
Jul 22, 2021 193.23 193.35 190.15 191.41 619,424 -2.66(-1.37%)
Jul 21, 2021 190.00 194.12 190.00 194.07 742,202 +4.37(+2.30%)
Jul 20, 2021 187.07 191.09 185.63 189.70 631,235 +2.57(+1.37%)
Jul 19, 2021 184.15 187.22 182.50 187.13 734,011 -0.55(-0.29%)
Jul 16, 2021 191.26 193.14 187.50 187.68 952,404 -3.27(-1.71%)
Jul 15, 2021 193.21 193.47 189.17 190.95 598,122 -1.47(-0.76%)
Jul 14, 2021 197.14 199.56 192.18 192.42 893,837 -0.36(-0.19%)
Jul 13, 2021 193.53 193.65 190.73 192.78 678,685 -0.84(-0.43%)
Jul 12, 2021 193.23 194.20 191.69 193.62 870,992 +0.68(+0.35%)
Jul 09, 2021 190.00 193.34 187.85 192.94 814,474 +3.50(+1.85%)
Jul 08, 2021 187.03 191.45 185.33 189.44 837,981 -2.56(-1.33%)
Jul 07, 2021 196.00 196.00 188.78 192.00 848,941 -2.30(-1.18%)
Jul 06, 2021 195.81 197.07 192.44 194.30 911,302 -1.37(-0.70%)
Jul 02, 2021 195.00 197.32 193.34 195.67 724,122 +2.49(+1.29%)
Jul 01, 2021 196.39 196.39 192.29 193.18 887,654 -2.47(-1.26%)
Jun 30, 2021 195.58 196.00 193.33 195.65 902,296 -0.01(-0.01%)
Jun 29, 2021 188.96 198.95 187.92 195.66 2,062,873 +8.33(+4.45%)
Jun 28, 2021 184.75 189.31 184.19 187.33 862,228 +3.98(+2.17%)
Jun 25, 2021 184.47 186.59 182.81 183.35 1,055,879 +0.46(+0.25%)
Jun 24, 2021 179.58 184.37 179.58 182.89 896,065 +5.01(+2.82%)
Jun 23, 2021 177.00 179.41 176.63 177.88 669,801 +1.62(+0.92%)
Jun 22, 2021 175.80 178.12 174.96 176.26 929,046 +0.02(+0.01%)
Jun 21, 2021 174.43 178.98 174.21 176.24 781,598 +2.05(+1.18%)
Jun 18, 2021 179.45 180.16 173.16 174.19 2,088,671 -7.14(-3.94%)
Jun 17, 2021 181.12 183.50 178.96 181.33 785,128 -0.38(-0.21%)
Jun 16, 2021 182.32 184.02 180.01 181.71 997,803 -0.14(-0.08%)
Jun 15, 2021 184.00 186.25 181.58 181.85 651,931 -3.09(-1.67%)
Jun 14, 2021 183.91 185.85 182.32 184.94 636,565 +1.63(+0.89%)
Jun 11, 2021 183.25 183.75 182.25 183.31 525,321 +0.40(+0.22%)
Jun 10, 2021 182.39 184.08 180.80 182.91 589,465 +1.36(+0.75%)
Jun 09, 2021 184.72 185.18 181.49 181.55 737,390 -2.72(-1.48%)
Jun 08, 2021 185.55 187.06 182.00 184.27 957,445 +0.41(+0.22%)
Jun 07, 2021 183.25 184.21 182.34 183.86 798,780 -0.90(-0.49%)
Jun 04, 2021 182.67 186.31 182.42 184.76 1,061,155 +3.79(+2.09%)
Jun 03, 2021 182.09 183.65 180.58 180.97 1,159,539 -4.34(-2.34%)
Jun 02, 2021 182.92 185.58 182.12 185.31 757,574 +2.33(+1.27%)
Jun 01, 2021 185.45 187.38 181.69 182.98 825,626 +0.26(+0.14%)
May 28, 2021 185.28 185.50 182.35 182.72 965,292 -2.42(-1.31%)
May 27, 2021 178.16 185.35 176.56 185.14 2,070,929 +5.67(+3.16%)
May 26, 2021 180.19 182.97 177.74 179.47 1,133,810 -1.15(-0.64%)
May 25, 2021 180.74 182.85 179.46 180.62 1,038,803 +1.99(+1.11%)
May 24, 2021 176.94 180.35 176.56 178.63 826,461 +2.07(+1.17%)
May 21, 2021 178.93 179.87 175.39 176.56 1,050,454 -1.16(-0.65%)
May 20, 2021 174.64 178.75 174.57 177.72 1,030,415 +3.57(+2.05%)
May 19, 2021 165.71 174.43 165.19 174.15 1,000,706 +4.08(+2.40%)
May 18, 2021 172.75 173.28 170.00 170.07 737,509 -1.01(-0.59%)
May 17, 2021 168.78 171.42 167.45 171.08 1,253,715 +0.07(+0.04%)
May 14, 2021 169.15 172.89 167.28 171.01 1,298,756 +4.16(+2.49%)
May 13, 2021 167.30 170.29 165.15 166.85 1,286,565 +1.50(+0.91%)
May 12, 2021 168.93 170.90 164.62 165.35 1,547,929 -6.66(-3.87%)
May 11, 2021 164.10 172.18 164.10 172.01 2,331,848 +0.50(+0.29%)
May 10, 2021 179.74 180.39 166.73 171.51 4,377,918 -12.67(-6.88%)
May 07, 2021 186.47 186.69 181.91 184.18 1,620,298 -0.51(-0.28%)
May 06, 2021 183.50 188.32 180.19 184.69 1,923,060 +2.13(+1.17%)
May 05, 2021 183.28 186.90 180.12 182.56 1,526,331 +0.15(+0.08%)
May 04, 2021 182.97 183.72 177.29 182.41 1,373,949 -2.13(-1.15%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.