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

Teradyne Inc (NQ: TER )

131.91 +0.42 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 30, 2019 52.04 52.26 51.18 51.85 1,507,469 +0.31(+0.61%)
Aug 29, 2019 51.46 52.02 51.41 51.54 1,236,324 +0.84(+1.66%)
Aug 28, 2019 50.68 51.07 50.24 50.70 1,392,353 -0.18(-0.35%)
Aug 27, 2019 51.75 51.85 50.69 50.87 847,946 -0.47(-0.91%)
Aug 26, 2019 51.78 51.78 50.98 51.34 808,111 +0.45(+0.88%)
Aug 23, 2019 51.97 52.67 50.65 50.89 1,419,719 -1.63(-3.09%)
Aug 22, 2019 52.81 52.88 51.56 52.52 900,236 +0.22(+0.41%)
Aug 21, 2019 52.63 52.75 52.03 52.30 2,049,038 +0.36(+0.70%)
Aug 20, 2019 52.28 52.50 51.57 51.94 1,159,896 -0.06(-0.11%)
Aug 19, 2019 52.76 53.13 51.88 52.00 1,374,375 +0.17(+0.32%)
Aug 16, 2019 51.20 52.29 51.20 51.83 1,262,813 +0.90(+1.77%)
Aug 15, 2019 50.44 51.22 50.23 50.93 1,634,146 +0.72(+1.44%)
Aug 14, 2019 51.15 51.76 50.18 50.21 2,181,896 -2.24(-4.27%)
Aug 13, 2019 50.63 53.20 50.01 52.45 2,127,073 +1.30(+2.55%)
Aug 12, 2019 50.67 51.99 50.23 51.15 2,080,084 +0.08(+0.15%)
Aug 09, 2019 50.84 51.40 49.93 51.07 1,906,273 -0.23(-0.44%)
Aug 08, 2019 50.21 51.52 49.89 51.30 3,793,609 +1.91(+3.87%)
Aug 07, 2019 49.86 50.01 48.84 49.39 6,341,846 -0.79(-1.58%)
Aug 06, 2019 51.54 51.84 49.66 50.18 4,887,800 -0.46(-0.91%)
Aug 05, 2019 50.76 51.37 50.03 50.64 2,852,235 -1.70(-3.25%)
Aug 02, 2019 53.16 53.61 52.05 52.34 2,331,536 -1.30(-2.43%)
Aug 01, 2019 55.21 55.91 52.91 53.65 2,677,577 -0.91(-1.67%)
Jul 31, 2019 56.14 56.14 53.89 54.56 3,783,734 -1.60(-2.84%)
Jul 30, 2019 55.62 56.53 54.43 56.15 2,976,957 -0.23(-0.40%)
Jul 29, 2019 55.13 56.80 55.02 56.38 3,650,877 +1.21(+2.20%)
Jul 26, 2019 55.05 56.06 54.85 55.16 2,458,001 +0.44(+0.80%)
Jul 25, 2019 55.94 56.48 54.58 54.72 5,468,923 -2.00(-3.52%)
Jul 24, 2019 52.18 57.37 52.01 56.72 16,512,166 +9.64(+20.48%)
Jul 23, 2019 46.16 47.21 46.02 47.08 2,883,031 +1.22(+2.67%)
Jul 22, 2019 45.42 46.25 45.41 45.85 1,854,648 +0.86(+1.91%)
Jul 19, 2019 45.31 45.60 44.82 44.99 1,467,221 -0.33(-0.73%)
Jul 18, 2019 44.20 45.34 43.90 45.32 2,410,947 +1.18(+2.68%)
Jul 17, 2019 44.50 44.79 43.86 44.14 1,809,058 -0.07(-0.16%)
Jul 16, 2019 44.23 44.89 42.87 44.21 2,602,235 -1.29(-2.84%)
Jul 15, 2019 45.50 45.76 45.13 45.50 1,546,120 +0.22(+0.48%)
Jul 12, 2019 44.32 45.37 44.28 45.29 1,431,978 +0.97(+2.19%)
Jul 11, 2019 44.92 45.03 43.64 44.32 2,217,856 -0.64(-1.42%)
Jul 10, 2019 45.86 46.49 44.78 44.95 2,505,412 -0.42(-0.93%)
Jul 09, 2019 45.23 45.60 44.74 45.37 2,468,314 -0.29(-0.64%)
Jul 08, 2019 45.65 46.00 45.33 45.67 1,534,159 -0.25(-0.55%)
Jul 05, 2019 45.97 46.17 45.30 45.92 1,399,698 -0.38(-0.82%)
Jul 03, 2019 46.66 46.70 45.96 46.30 1,062,185 -0.24(-0.53%)
Jul 02, 2019 47.55 47.65 46.40 46.55 1,506,562 -1.25(-2.61%)
Jul 01, 2019 48.36 48.72 47.36 47.80 2,585,316 +0.90(+1.91%)
Jun 28, 2019 46.04 47.11 45.90 46.90 5,116,835 +1.23(+2.70%)
Jun 27, 2019 45.29 45.99 45.29 45.67 1,267,947 +0.70(+1.55%)
Jun 26, 2019 45.26 45.81 44.71 44.97 1,324,297 +0.48(+1.08%)
Jun 25, 2019 45.46 45.88 44.47 44.49 1,453,553 -0.76(-1.69%)
Jun 24, 2019 44.96 45.42 44.96 45.26 1,009,133 +0.18(+0.39%)
Jun 21, 2019 44.95 45.24 44.81 45.08 2,353,805 -0.15(-0.32%)
Jun 20, 2019 45.40 45.52 44.63 45.23 1,070,536 +0.71(+1.61%)
Jun 19, 2019 45.19 45.22 44.48 44.51 1,386,809 -0.34(-0.76%)
Jun 18, 2019 43.17 44.91 43.17 44.85 1,762,564 +1.69(+3.92%)
Jun 17, 2019 43.07 43.81 42.78 43.16 1,730,484 +0.06(+0.14%)
Jun 14, 2019 43.46 43.48 42.54 43.10 1,770,512 -1.04(-2.35%)
Jun 13, 2019 44.77 45.08 43.83 44.14 1,652,499 -0.35(-0.79%)
Jun 12, 2019 45.68 45.76 44.45 44.49 1,579,695 -1.87(-4.03%)
Jun 11, 2019 46.66 46.92 45.93 46.36 1,649,425 +0.44(+0.96%)
Jun 10, 2019 44.70 46.23 44.70 45.92 2,761,096 +1.66(+3.76%)
Jun 07, 2019 44.15 44.56 43.95 44.26 1,780,421 +0.31(+0.71%)
Jun 06, 2019 43.80 44.21 43.54 43.94 2,037,963 +0.34(+0.79%)
Jun 05, 2019 43.63 43.85 42.69 43.60 1,942,532 +0.22(+0.50%)
Jun 04, 2019 41.99 43.44 41.63 43.39 2,274,865 +1.98(+4.78%)
Jun 03, 2019 41.56 42.00 41.01 41.41 1,736,923 +0.16(+0.38%)
May 31, 2019 41.13 42.03 41.10 41.25 2,225,705 -0.40(-0.96%)
May 30, 2019 41.49 42.40 41.49 41.65 1,540,730 +0.23(+0.54%)
May 29, 2019 40.25 41.48 40.06 41.43 2,243,078 +0.70(+1.73%)
May 28, 2019 41.00 41.27 40.46 40.72 1,843,315 -0.20(-0.48%)
May 24, 2019 41.55 41.90 40.88 40.92 2,114,612 -0.41(-0.99%)
May 23, 2019 41.81 42.00 40.72 41.33 2,364,565 -1.16(-2.74%)
May 22, 2019 42.48 42.89 42.15 42.49 2,234,467 -0.41(-0.96%)
May 21, 2019 43.40 43.91 42.70 42.90 4,056,831 +0.09(+0.21%)
May 20, 2019 43.09 43.96 42.79 42.81 2,914,861 -2.02(-4.51%)
May 17, 2019 45.42 45.83 44.76 44.84 1,396,262 -1.05(-2.28%)
May 16, 2019 45.67 46.33 45.07 45.88 1,894,029 +0.18(+0.38%)
May 15, 2019 44.60 46.20 44.44 45.71 1,129,476 +0.55(+1.21%)
May 14, 2019 45.30 45.78 44.82 45.16 1,374,105 +0.46(+1.03%)
May 13, 2019 45.33 45.79 44.38 44.70 2,055,867 -2.43(-5.16%)
May 10, 2019 46.58 47.49 46.12 47.13 1,608,071 +0.27(+0.58%)
May 09, 2019 46.24 47.06 45.56 46.86 2,207,542 -0.21(-0.46%)
May 08, 2019 46.64 47.63 46.57 47.07 2,264,945 +0.07(+0.15%)
May 07, 2019 46.92 47.01 45.90 47.00 2,193,153 -0.45(-0.95%)
May 06, 2019 46.82 47.77 46.28 47.45 1,959,066 -0.83(-1.72%)
May 03, 2019 48.11 48.31 47.80 48.28 1,952,760 +0.46(+0.96%)
May 02, 2019 47.55 48.29 47.23 47.83 1,786,049 +0.21(+0.45%)
May 01, 2019 48.19 48.68 47.61 47.61 1,789,568 -0.25(-0.53%)
Apr 30, 2019 47.71 48.20 47.30 47.86 1,704,894 -0.10(-0.20%)
Apr 29, 2019 47.64 48.13 47.39 47.96 2,066,220 +0.33(+0.70%)
Apr 26, 2019 46.77 48.38 46.28 47.63 2,810,951 +0.60(+1.27%)
Apr 25, 2019 47.34 47.75 46.43 47.03 4,053,379 +0.16(+0.33%)
Apr 24, 2019 45.63 48.30 44.89 46.88 10,395,880 +3.32(+7.63%)
Apr 23, 2019 43.61 43.85 43.33 43.56 3,274,918 -0.25(-0.58%)
Apr 22, 2019 43.67 43.84 43.50 43.81 1,741,497 +0.04(+0.09%)
Apr 18, 2019 43.96 44.14 43.56 43.77 1,464,442 -0.04(-0.09%)
Apr 17, 2019 44.41 44.51 43.54 43.81 2,158,931 -0.27(-0.62%)
Apr 16, 2019 43.45 44.16 42.98 44.08 1,879,985 +1.16(+2.71%)
Apr 15, 2019 42.98 43.22 42.39 42.92 1,396,422 -0.20(-0.45%)
Apr 12, 2019 43.22 43.32 42.80 43.12 1,303,717 +0.52(+1.22%)
Apr 11, 2019 42.98 43.19 42.37 42.60 1,572,968 -0.30(-0.71%)
Apr 10, 2019 42.66 43.05 42.13 42.90 2,954,475 +0.21(+0.50%)
Apr 09, 2019 43.03 43.18 42.52 42.69 2,661,442 -0.60(-1.38%)
Apr 08, 2019 43.10 43.34 42.62 43.28 1,300,557 +0.16(+0.36%)
Apr 05, 2019 42.87 43.37 42.63 43.13 1,613,292 +0.51(+1.19%)
Apr 04, 2019 42.46 42.74 41.99 42.62 1,733,664 +0.03(+0.07%)
Apr 03, 2019 41.71 42.71 41.31 42.59 3,034,936 +1.54(+3.76%)
Apr 02, 2019 40.76 41.21 40.22 41.05 2,285,887 +0.23(+0.57%)
Apr 01, 2019 39.20 40.93 39.20 40.81 2,973,684 +1.89(+4.87%)
Mar 29, 2019 38.73 39.01 38.58 38.92 1,188,138 +0.61(+1.58%)
Mar 28, 2019 38.46 38.79 38.11 38.31 1,085,548 -0.08(-0.20%)
Mar 27, 2019 38.87 39.13 37.96 38.39 1,537,861 -0.49(-1.26%)
Mar 26, 2019 38.52 39.27 38.52 38.88 1,248,226 +0.28(+0.73%)
Mar 25, 2019 38.50 38.87 38.18 38.59 1,233,433 -0.10(-0.25%)
Mar 22, 2019 39.40 39.78 38.67 38.69 3,204,677 -0.88(-2.22%)
Mar 21, 2019 38.61 39.93 38.53 39.57 4,694,248 +0.91(+2.35%)
Mar 20, 2019 39.62 39.62 38.29 38.66 3,682,375 -0.94(-2.37%)
Mar 19, 2019 39.63 39.83 39.35 39.60 1,571,754 +0.15(+0.37%)
Mar 18, 2019 39.52 39.98 39.15 39.45 2,500,647 -0.07(-0.17%)
Mar 15, 2019 38.59 39.65 38.36 39.52 3,982,607 +1.16(+3.03%)
Mar 14, 2019 38.71 38.91 38.29 38.36 1,730,633 -0.33(-0.86%)
Mar 13, 2019 38.88 38.88 37.94 38.69 2,241,323 +0.02(+0.05%)
Mar 12, 2019 38.66 38.87 38.23 38.67 1,291,849 +0.06(+0.15%)
Mar 11, 2019 38.02 38.78 37.97 38.61 1,259,976 +0.76(+2.01%)
Mar 08, 2019 37.39 37.93 37.12 37.85 2,251,791 -0.12(-0.31%)
Mar 07, 2019 38.84 38.85 37.71 37.97 2,562,855 -1.05(-2.68%)
Mar 06, 2019 39.41 39.55 38.98 39.01 1,425,042 -0.45(-1.14%)
Mar 05, 2019 39.65 39.73 39.40 39.46 1,203,883 -0.23(-0.59%)
Mar 04, 2019 40.19 40.49 39.16 39.70 1,893,196 -0.35(-0.88%)
Mar 01, 2019 40.42 40.67 39.78 40.05 1,557,089 +0.17(+0.42%)
Feb 28, 2019 39.81 40.06 39.62 39.88 1,508,597 -0.38(-0.95%)
Feb 27, 2019 40.35 40.46 39.80 40.26 1,232,941 -0.24(-0.60%)
Feb 26, 2019 40.84 41.18 40.41 40.51 1,729,229 -0.59(-1.43%)
Feb 25, 2019 40.72 41.51 40.61 41.09 2,264,053 +0.81(+2.01%)
Feb 22, 2019 39.64 40.30 39.56 40.28 1,615,442 +0.14(+0.34%)
Feb 21, 2019 40.29 40.30 39.87 40.15 1,855,184 -0.10(-0.24%)
Feb 20, 2019 39.64 40.25 39.42 40.25 2,400,879 +0.89(+2.25%)
Feb 19, 2019 38.99 39.78 38.90 39.36 2,636,671 +0.59(+1.53%)
Feb 15, 2019 38.56 39.09 38.50 38.76 1,787,229 +0.23(+0.61%)
Feb 14, 2019 38.12 38.88 38.01 38.53 1,868,067 +0.37(+0.97%)
Feb 13, 2019 38.01 38.46 37.99 38.16 2,951,912 +0.23(+0.62%)
Feb 12, 2019 37.25 37.97 37.10 37.93 1,751,891 +1.01(+2.75%)
Feb 11, 2019 36.51 37.03 36.33 36.91 1,458,227 +0.32(+0.88%)
Feb 08, 2019 36.30 36.91 36.10 36.59 1,813,186 -0.10(-0.27%)
Feb 07, 2019 37.06 37.38 36.37 36.69 2,334,756 -0.84(-2.23%)
Feb 06, 2019 36.61 37.94 36.61 37.53 2,771,558 +1.12(+3.08%)
Feb 05, 2019 36.07 36.55 35.91 36.40 1,738,865 +0.41(+1.14%)
Feb 04, 2019 35.83 36.00 35.52 36.00 1,693,197 +0.17(+0.46%)
Feb 01, 2019 35.32 36.19 35.10 35.83 3,067,632 +0.75(+2.14%)
Jan 31, 2019 35.63 36.14 35.00 35.08 3,975,085 -0.89(-2.47%)
Jan 30, 2019 35.89 36.26 35.23 35.97 2,782,028 +0.55(+1.54%)
Jan 29, 2019 35.83 36.01 35.37 35.42 2,062,947 -0.42(-1.17%)
Jan 28, 2019 35.10 36.34 34.39 35.84 3,738,589 +0.02(+0.05%)
Jan 25, 2019 34.91 36.01 34.60 35.82 4,101,906 +0.69(+1.97%)
Jan 24, 2019 33.82 36.52 33.19 35.13 10,749,211 +4.01(+12.87%)
Jan 23, 2019 31.39 31.63 30.71 31.12 4,509,233 +0.13(+0.41%)
Jan 22, 2019 31.65 31.75 30.83 31.00 2,208,387 -1.07(-3.34%)
Jan 18, 2019 31.52 32.53 31.49 32.07 2,511,559 +0.77(+2.46%)
Jan 17, 2019 30.65 31.49 30.56 31.30 2,911,969 +0.39(+1.26%)
Jan 16, 2019 31.00 31.49 30.89 30.91 1,682,253 -0.08(-0.25%)
Jan 15, 2019 30.73 31.17 30.65 30.99 2,282,154 +0.29(+0.95%)
Jan 14, 2019 30.32 31.04 30.06 30.69 2,836,489 -0.82(-2.60%)
Jan 11, 2019 31.10 31.83 31.09 31.51 1,440,350 +0.16(+0.50%)
Jan 10, 2019 30.83 31.50 30.67 31.36 1,630,856 +0.26(+0.85%)
Jan 09, 2019 30.23 31.58 30.23 31.09 2,719,976 +1.09(+3.64%)
Jan 08, 2019 30.46 30.79 29.63 30.00 1,938,074 -0.36(-1.19%)
Jan 07, 2019 30.42 30.94 29.87 30.36 2,470,023 +0.05(+0.16%)
Jan 04, 2019 29.46 30.45 29.26 30.31 3,535,471 +1.46(+5.07%)
Jan 03, 2019 30.15 30.42 28.83 28.85 4,323,650 -2.09(-6.74%)
Jan 02, 2019 29.77 31.36 29.77 30.94 2,473,617 +0.35(+1.15%)
Dec 31, 2018 30.81 30.96 30.13 30.59 2,367,309 +0.19(+0.61%)
Dec 28, 2018 31.01 31.15 30.21 30.40 2,817,604 +0.26(+0.87%)
Dec 27, 2018 29.08 30.19 28.92 30.14 2,303,332 +0.42(+1.41%)
Dec 26, 2018 28.62 29.74 28.00 29.72 2,194,831 +1.51(+5.36%)
Dec 24, 2018 28.60 29.12 28.16 28.21 1,605,120 -0.60(-2.10%)
Dec 21, 2018 29.42 29.79 28.76 28.81 6,905,250 -1.10(-3.68%)
Dec 20, 2018 29.90 30.55 29.13 29.91 4,650,354 +0.09(+0.29%)
Dec 19, 2018 30.97 31.60 29.79 29.83 4,060,445 -1.33(-4.26%)
Dec 18, 2018 31.25 32.42 31.06 31.15 2,871,645 +0.16(+0.50%)
Dec 17, 2018 31.49 32.01 30.94 31.00 2,859,299 -0.69(-2.18%)
Dec 14, 2018 31.65 32.29 31.39 31.69 1,694,584 -0.48(-1.48%)
Dec 13, 2018 32.48 32.69 32.03 32.16 1,866,092 -0.35(-1.08%)
Dec 12, 2018 32.75 33.18 32.25 32.52 2,105,340 +0.39(+1.21%)
Dec 11, 2018 32.49 33.31 32.07 32.13 1,741,291 +0.09(+0.27%)
Dec 10, 2018 31.69 32.28 31.54 32.04 1,913,213 +0.25(+0.80%)
Dec 07, 2018 33.06 33.06 31.47 31.78 2,830,531 -1.17(-3.55%)
Dec 06, 2018 32.58 32.96 32.00 32.95 3,460,764 -0.66(-1.97%)
Dec 04, 2018 34.88 34.96 33.55 33.62 2,989,966 -1.43(-4.09%)
Dec 03, 2018 35.71 36.19 34.49 35.05 4,183,640 +0.26(+0.76%)
Nov 30, 2018 34.34 34.81 33.90 34.79 3,369,778 +0.31(+0.90%)
Nov 29, 2018 35.47 35.60 34.46 34.47 2,835,441 -1.00(-2.83%)
Nov 28, 2018 35.56 35.64 35.05 35.48 5,233,300 +0.13(+0.36%)
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.