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

Lam Research (NQ: LRCX )

868.10 -26.31 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jan 29, 2021 481.60 487.30 463.35 466.14 2,933,015 -22.54(-4.61%)
Jan 28, 2021 505.08 508.57 485.46 488.68 2,583,780 -7.41(-1.49%)
Jan 27, 2021 497.00 524.92 493.17 496.09 2,334,636 -36.24(-6.81%)
Jan 26, 2021 549.29 550.27 530.15 532.33 1,484,967 -14.54(-2.66%)
Jan 25, 2021 550.33 554.43 532.33 546.87 1,738,867 +3.77(+0.69%)
Jan 22, 2021 542.06 554.40 536.62 543.10 1,245,526 -0.33(-0.06%)
Jan 21, 2021 548.45 549.32 531.40 543.43 1,287,132 +1.15(+0.21%)
Jan 20, 2021 562.17 563.88 538.98 542.28 1,920,631 -16.39(-2.93%)
Jan 19, 2021 539.23 561.05 538.13 558.68 2,112,341 +31.29(+5.93%)
Jan 15, 2021 532.64 534.28 517.51 527.38 1,584,706 -9.88(-1.84%)
Jan 14, 2021 522.44 549.53 522.39 537.27 2,079,365 +30.14(+5.94%)
Jan 13, 2021 514.58 514.58 503.94 507.13 1,412,867 -9.57(-1.85%)
Jan 12, 2021 501.09 518.07 499.84 516.70 1,950,772 +19.23(+3.86%)
Jan 11, 2021 477.29 500.78 475.39 497.48 1,234,632 +14.30(+2.96%)
Jan 08, 2021 495.09 503.04 479.74 483.17 1,496,874 -12.36(-2.49%)
Jan 07, 2021 488.66 498.67 488.01 495.53 1,347,657 +17.31(+3.62%)
Jan 06, 2021 472.48 487.10 471.01 478.22 1,385,176 +1.87(+0.39%)
Jan 05, 2021 461.81 480.48 461.81 476.35 1,671,376 +15.92(+3.46%)
Jan 04, 2021 460.56 473.86 455.90 460.43 1,836,116 +5.54(+1.22%)
Dec 31, 2020 454.89 454.89 454.89 915,568 -11.73(-2.51%)
Dec 30, 2020 460.77 470.37 458.60 466.63 915,568 +10.82(+2.37%)
Dec 29, 2020 458.16 459.47 451.74 455.81 935,408 -2.77(-0.60%)
Dec 28, 2020 467.71 469.50 457.87 458.58 718,050 -4.08(-0.88%)
Dec 24, 2020 456.25 462.67 455.50 462.67 345,616 +8.87(+1.95%)
Dec 23, 2020 461.97 463.10 453.58 453.80 747,978 -5.61(-1.22%)
Dec 22, 2020 461.79 464.01 455.98 459.40 1,003,192 -6.05(-1.30%)
Dec 21, 2020 451.86 466.88 451.49 465.45 1,768,134 +2.18(+0.47%)
Dec 18, 2020 466.42 467.84 460.12 463.27 2,686,442 -5.08(-1.08%)
Dec 17, 2020 471.62 473.78 465.09 468.35 1,487,525 -6.81(-1.43%)
Dec 16, 2020 477.76 478.21 471.28 475.16 1,572,662 -1.94(-0.41%)
Dec 15, 2020 481.60 484.73 474.54 477.11 1,230,950 +3.33(+0.70%)
Dec 14, 2020 477.45 482.55 472.13 473.77 1,094,812 +0.16(+0.03%)
Dec 11, 2020 470.50 476.09 465.93 473.61 1,552,107 +1.49(+0.32%)
Dec 10, 2020 471.92 477.94 466.96 472.12 1,352,359 -3.54(-0.75%)
Dec 09, 2020 490.31 495.74 471.70 475.66 2,076,070 -17.17(-3.48%)
Dec 08, 2020 487.02 497.64 486.76 492.83 1,378,941 +4.12(+0.84%)
Dec 07, 2020 479.82 489.45 475.90 488.71 1,628,939 +8.36(+1.74%)
Dec 04, 2020 467.82 481.91 467.08 480.35 1,826,810 +15.29(+3.29%)
Dec 03, 2020 461.29 472.45 460.41 465.07 1,660,670 +4.66(+1.01%)
Dec 02, 2020 447.96 462.10 447.27 460.41 1,885,261 +11.12(+2.47%)
Dec 01, 2020 442.00 451.06 439.63 449.29 1,459,166 +14.40(+3.31%)
Nov 30, 2020 437.33 438.95 428.11 434.89 1,492,685 -3.73(-0.85%)
Nov 27, 2020 432.52 442.53 432.16 438.62 757,640 +9.38(+2.18%)
Nov 25, 2020 430.85 431.88 423.21 429.24 883,897 +0.33(+0.08%)
Nov 24, 2020 432.33 433.41 423.45 428.92 1,249,958 -2.21(-0.51%)
Nov 23, 2020 419.44 432.21 417.97 431.12 1,132,982 +14.51(+3.48%)
Nov 20, 2020 421.29 427.49 416.36 416.62 1,504,873 -3.88(-0.92%)
Nov 19, 2020 412.12 421.64 408.32 420.50 1,170,707 +7.06(+1.71%)
Nov 18, 2020 418.99 421.61 413.12 413.44 1,357,918 -1.54(-0.37%)
Nov 17, 2020 418.40 420.63 412.11 414.98 1,030,776 -7.07(-1.68%)
Nov 16, 2020 413.89 422.39 410.31 422.05 1,401,540 +12.47(+3.04%)
Nov 13, 2020 408.54 412.88 407.44 409.57 1,182,415 +7.54(+1.88%)
Nov 12, 2020 408.17 409.28 400.01 402.03 989,052 -5.32(-1.31%)
Nov 11, 2020 395.81 411.79 393.91 407.36 1,500,461 +15.50(+3.95%)
Nov 10, 2020 393.03 399.42 388.58 391.86 1,545,777 -8.08(-2.02%)
Nov 09, 2020 409.79 418.88 399.49 399.94 2,013,336 +6.59(+1.68%)
Nov 06, 2020 384.18 395.84 380.31 393.35 1,533,913 +9.33(+2.43%)
Nov 05, 2020 374.69 384.62 373.20 384.02 1,885,489 +18.61(+5.09%)
Nov 04, 2020 359.21 368.16 352.86 365.41 1,590,411 +9.43(+2.65%)
Nov 03, 2020 342.69 358.52 341.18 355.99 1,784,096 +18.81(+5.58%)
Nov 02, 2020 334.45 340.56 331.63 337.17 1,397,393 +8.52(+2.59%)
Oct 30, 2020 334.39 338.87 324.99 328.65 1,821,606 -10.74(-3.16%)
Oct 29, 2020 325.71 344.13 325.50 339.39 1,673,686 +13.80(+4.24%)
Oct 28, 2020 323.70 331.01 320.23 325.60 1,706,219 -4.74(-1.43%)
Oct 27, 2020 334.85 335.94 329.09 330.33 1,119,726 -3.65(-1.09%)
Oct 26, 2020 336.61 339.60 329.82 333.98 1,287,075 -6.04(-1.78%)
Oct 23, 2020 345.87 348.27 336.56 340.03 1,281,921 -3.93(-1.14%)
Oct 22, 2020 346.21 349.07 339.22 343.96 2,324,533 -8.27(-2.35%)
Oct 21, 2020 348.83 356.44 347.81 352.23 1,747,572 +2.93(+0.84%)
Oct 20, 2020 351.63 354.04 348.27 349.30 971,200 +0.00(+0.00%)
Oct 19, 2020 353.07 355.15 347.80 349.30 1,412,157 -1.34(-0.38%)
Oct 16, 2020 361.72 361.72 350.34 350.63 1,656,526 -10.12(-2.80%)
Oct 15, 2020 348.53 361.53 344.83 360.75 1,751,726 +1.21(+0.34%)
Oct 14, 2020 360.59 366.97 355.68 359.54 1,472,312 +0.04(+0.01%)
Oct 13, 2020 357.40 363.64 352.98 359.50 1,279,484 +3.92(+1.10%)
Oct 12, 2020 354.93 358.73 352.72 355.58 1,514,221 +7.11(+2.04%)
Oct 09, 2020 346.73 350.35 345.07 348.47 1,244,866 +6.99(+2.05%)
Oct 08, 2020 334.69 341.71 333.38 341.48 1,241,268 +9.28(+2.79%)
Oct 07, 2020 333.76 337.70 330.03 332.20 1,153,688 +4.60(+1.40%)
Oct 06, 2020 327.58 337.30 326.09 327.60 1,482,765 -1.20(-0.37%)
Oct 05, 2020 319.93 329.58 319.55 328.80 1,603,683 +12.99(+4.11%)
Oct 02, 2020 316.43 322.68 315.66 315.81 1,244,866 -10.01(-3.07%)
Oct 01, 2020 325.83 325.93 320.06 325.82 1,762,339 +7.09(+2.22%)
Sep 30, 2020 322.08 324.95 317.24 318.73 2,070,648 -5.73(-1.76%)
Sep 29, 2020 320.82 329.11 320.69 324.45 1,875,380 +2.31(+0.72%)
Sep 28, 2020 317.18 323.33 314.58 322.15 1,872,517 +6.07(+1.92%)
Sep 25, 2020 310.77 317.63 308.17 316.08 1,620,839 +2.97(+0.95%)
Sep 24, 2020 300.53 319.82 300.53 313.11 2,305,312 +9.71(+3.20%)
Sep 23, 2020 308.53 313.51 302.29 303.40 2,328,162 -1.60(-0.52%)
Sep 22, 2020 304.65 305.99 296.86 305.00 1,575,192 +3.57(+1.18%)
Sep 21, 2020 291.97 304.17 287.78 301.43 1,964,725 +7.42(+2.52%)
Sep 18, 2020 295.02 297.48 288.92 294.01 2,779,836 +1.26(+0.43%)
Sep 17, 2020 283.44 295.33 283.44 292.75 1,998,949 -0.68(-0.23%)
Sep 16, 2020 298.28 300.87 292.72 293.43 1,479,316 -2.23(-0.75%)
Sep 15, 2020 297.26 299.38 289.98 295.66 1,791,078 +3.36(+1.15%)
Sep 14, 2020 288.80 295.36 286.76 292.30 2,041,926 +10.94(+3.89%)
Sep 11, 2020 287.63 290.30 279.72 281.36 1,804,845 -3.37(-1.18%)
Sep 10, 2020 290.71 292.57 283.07 284.73 2,178,990 -3.25(-1.13%)
Sep 09, 2020 297.60 298.41 287.43 287.98 3,224,310 -1.73(-0.60%)
Sep 08, 2020 297.60 302.86 289.21 289.71 3,253,231 -29.09(-9.13%)
Sep 04, 2020 324.44 325.30 305.95 318.81 2,581,933 -8.05(-2.46%)
Sep 03, 2020 341.95 341.95 324.81 326.86 2,669,625 -20.26(-5.84%)
Sep 02, 2020 331.12 349.45 329.46 347.12 2,886,901 +21.19(+6.50%)
Sep 01, 2020 324.96 331.61 323.07 325.93 2,181,188 +4.04(+1.25%)
Aug 31, 2020 333.57 334.14 321.79 321.89 2,645,705 -13.82(-4.12%)
Aug 28, 2020 327.94 336.87 326.78 335.71 1,667,964 +8.93(+2.73%)
Aug 27, 2020 339.61 339.61 324.04 326.78 1,987,087 -9.91(-2.94%)
Aug 26, 2020 337.40 338.79 333.12 336.69 1,248,578 -0.67(-0.20%)
Aug 25, 2020 337.88 340.99 335.44 337.36 1,369,137 +1.42(+0.42%)
Aug 24, 2020 343.96 345.17 332.40 335.94 1,756,790 -2.32(-0.68%)
Aug 21, 2020 340.63 341.38 335.28 338.25 2,670,226 -4.84(-1.41%)
Aug 20, 2020 344.63 347.79 340.01 343.10 2,312,950 -13.10(-3.68%)
Aug 19, 2020 357.96 360.03 352.44 356.20 1,122,892 -2.28(-0.64%)
Aug 18, 2020 365.54 366.26 356.91 358.48 1,093,295 -4.32(-1.19%)
Aug 17, 2020 360.37 367.66 356.79 362.79 1,482,114 +5.21(+1.46%)
Aug 14, 2020 362.72 368.45 356.97 357.59 1,405,069 -3.23(-0.90%)
Aug 13, 2020 363.68 366.02 358.30 360.82 1,124,655 -4.31(-1.18%)
Aug 12, 2020 356.19 366.81 354.04 365.13 1,278,029 +11.97(+3.39%)
Aug 11, 2020 362.58 364.51 351.61 353.15 1,159,939 -6.46(-1.80%)
Aug 10, 2020 356.44 360.63 353.29 359.62 970,962 +3.18(+0.89%)
Aug 07, 2020 362.12 365.29 350.70 356.44 1,447,596 -5.14(-1.42%)
Aug 06, 2020 360.80 363.29 354.86 361.58 1,776,164 -5.42(-1.48%)
Aug 05, 2020 368.06 370.46 365.86 366.99 884,173 -1.43(-0.39%)
Aug 04, 2020 365.76 369.18 363.88 368.42 1,199,777 +3.40(+0.93%)
Aug 03, 2020 364.44 371.04 362.89 365.02 1,585,996 +4.07(+1.13%)
Jul 31, 2020 363.25 363.83 353.42 360.95 2,131,897 -1.32(-0.36%)
Jul 30, 2020 351.97 365.09 351.31 362.28 2,682,553 +16.95(+4.91%)
Jul 29, 2020 336.97 346.29 334.00 345.33 2,260,558 +11.39(+3.41%)
Jul 28, 2020 339.37 343.51 333.62 333.94 1,391,827 -8.76(-2.56%)
Jul 27, 2020 332.51 344.61 331.77 342.69 1,830,914 +11.83(+3.58%)
Jul 24, 2020 329.42 333.05 321.83 330.87 2,092,922 -8.71(-2.56%)
Jul 23, 2020 343.43 351.77 335.83 339.57 1,801,347 -6.83(-1.97%)
Jul 22, 2020 344.50 347.40 341.18 346.41 1,083,189 +4.73(+1.38%)
Jul 21, 2020 342.02 346.64 337.20 341.68 1,821,881 +3.13(+0.92%)
Jul 20, 2020 331.39 340.65 327.31 338.55 1,304,350 +7.16(+2.16%)
Jul 17, 2020 332.91 333.36 326.49 331.39 1,179,580 +1.33(+0.40%)
Jul 16, 2020 325.65 331.81 324.33 330.06 1,236,346 +1.59(+0.48%)
Jul 15, 2020 332.16 333.81 321.19 328.47 1,710,411 -2.72(-0.82%)
Jul 14, 2020 321.63 332.58 317.16 331.19 2,109,199 +8.54(+2.65%)
Jul 13, 2020 328.26 335.19 322.38 322.65 2,257,321 -2.72(-0.84%)
Jul 10, 2020 320.69 325.67 316.44 325.37 1,497,019 +4.04(+1.26%)
Jul 09, 2020 322.87 324.37 316.83 321.33 1,734,386 +1.88(+0.59%)
Jul 08, 2020 318.49 320.99 315.24 319.46 1,034,016 +5.66(+1.80%)
Jul 07, 2020 317.86 322.78 313.43 313.80 1,333,717 -6.77(-2.11%)
Jul 06, 2020 315.83 322.51 314.85 320.57 1,478,308 +10.78(+3.48%)
Jul 02, 2020 308.99 313.38 304.95 309.79 1,788,022 +5.95(+1.96%)
Jul 01, 2020 308.31 308.90 302.54 303.84 1,595,845 -5.72(-1.85%)
Jun 30, 2020 297.82 311.80 295.66 309.56 2,914,807 +14.36(+4.86%)
Jun 29, 2020 290.70 295.72 287.69 295.21 1,542,028 +5.69(+1.96%)
Jun 26, 2020 298.98 299.25 287.45 289.52 4,423,663 -9.65(-3.22%)
Jun 25, 2020 294.93 299.92 287.69 299.17 1,664,471 +6.53(+2.23%)
Jun 24, 2020 297.68 303.03 290.91 292.64 1,871,149 -9.76(-3.23%)
Jun 23, 2020 301.49 305.35 299.07 302.40 1,842,929 +3.52(+1.18%)
Jun 22, 2020 298.60 301.31 293.87 298.88 1,609,218 -2.82(-0.94%)
Jun 19, 2020 306.54 311.15 300.07 301.70 2,727,278 +0.43(+0.14%)
Jun 18, 2020 300.52 304.08 299.10 301.27 1,330,874 +0.98(+0.33%)
Jun 17, 2020 297.25 300.93 294.40 300.30 1,925,855 +7.94(+2.72%)
Jun 16, 2020 290.44 295.48 286.80 292.36 2,668,016 +14.82(+5.34%)
Jun 15, 2020 262.95 278.10 261.68 277.53 2,213,360 +6.31(+2.33%)
Jun 12, 2020 279.11 280.64 263.73 271.22 2,269,803 +1.99(+0.74%)
Jun 11, 2020 278.06 284.67 268.70 269.23 2,163,024 -17.99(-6.26%)
Jun 10, 2020 287.32 290.43 285.45 287.22 1,682,163 -0.98(-0.34%)
Jun 09, 2020 281.83 291.48 279.41 288.20 1,712,209 +4.52(+1.59%)
Jun 08, 2020 292.51 293.63 282.36 283.68 1,772,004 -6.99(-2.40%)
Jun 05, 2020 285.87 295.51 285.38 290.67 2,622,070 +12.47(+4.48%)
Jun 04, 2020 272.18 279.88 269.92 278.20 2,160,300 +4.72(+1.73%)
Jun 03, 2020 265.49 276.44 262.67 273.48 2,546,932 +14.71(+5.68%)
Jun 02, 2020 259.68 260.71 254.61 258.77 1,780,765 +0.47(+0.18%)
Jun 01, 2020 258.87 263.36 257.25 258.30 1,447,220 -2.57(-0.99%)
May 29, 2020 257.87 262.91 253.65 260.88 2,932,165 +6.53(+2.57%)
May 28, 2020 260.24 266.72 252.96 254.35 2,400,401 -8.86(-3.36%)
May 27, 2020 255.78 263.54 246.14 263.20 2,579,061 +9.29(+3.66%)
May 26, 2020 256.90 259.33 253.41 253.91 2,003,525 +4.98(+2.00%)
May 22, 2020 250.10 251.50 245.59 248.93 1,842,320 +0.42(+0.17%)
May 21, 2020 257.62 258.61 247.85 248.51 1,858,862 -9.98(-3.86%)
May 20, 2020 255.47 260.64 254.63 258.49 2,160,696 +9.07(+3.63%)
May 19, 2020 245.80 255.66 244.42 249.43 1,994,282 +4.00(+1.63%)
May 18, 2020 247.36 250.70 241.61 245.43 2,790,960 +5.37(+2.24%)
May 15, 2020 240.94 246.03 237.18 240.07 3,862,347 -16.36(-6.38%)
May 14, 2020 232.18 257.37 229.10 256.43 3,750,076 +19.84(+8.38%)
May 13, 2020 244.00 245.22 230.48 236.59 2,670,547 -7.43(-3.04%)
May 12, 2020 252.87 254.43 243.76 244.01 1,850,577 -5.96(-2.38%)
May 11, 2020 250.20 252.79 246.99 249.97 1,848,347 -3.02(-1.19%)
May 08, 2020 241.08 253.92 240.27 252.99 2,978,952 +16.94(+7.18%)
May 07, 2020 238.31 241.90 235.55 236.05 1,620,533 +2.93(+1.26%)
May 06, 2020 237.69 242.59 232.60 233.13 2,465,078 +1.67(+0.72%)
May 05, 2020 229.36 240.26 228.69 231.46 2,379,506 +7.90(+3.54%)
May 04, 2020 223.04 224.00 220.56 223.56 2,759,926 -0.48(-0.21%)
May 01, 2020 235.20 235.45 218.95 224.03 5,995,356 -19.31(-7.94%)
Apr 30, 2020 262.14 262.80 242.80 243.35 4,073,461 -23.55(-8.83%)
Apr 29, 2020 255.47 268.77 252.78 266.90 2,260,650 +17.29(+6.93%)
Apr 28, 2020 257.60 258.80 247.34 249.61 1,816,269 -2.44(-0.97%)
Apr 27, 2020 257.57 261.60 250.59 252.05 2,240,958 -2.15(-0.85%)
Apr 24, 2020 255.98 256.12 246.04 254.20 1,603,978 +2.58(+1.03%)
Apr 23, 2020 256.28 263.55 250.51 251.62 2,753,387 -7.46(-2.88%)
Apr 22, 2020 243.52 260.59 243.52 259.08 3,751,892 +26.84(+11.55%)
Apr 21, 2020 250.15 251.10 231.23 232.24 3,144,985 -22.02(-8.66%)
Apr 20, 2020 260.27 262.07 253.89 254.26 1,869,154 -11.71(-4.40%)
Apr 17, 2020 265.16 267.12 258.78 265.98 1,921,732 +7.92(+3.07%)
Apr 16, 2020 257.39 262.09 250.98 258.06 2,176,167 +7.53(+3.01%)
Apr 15, 2020 253.57 253.95 246.46 250.53 1,617,383 -9.25(-3.56%)
Apr 14, 2020 253.76 261.66 251.27 259.77 1,706,630 +13.09(+5.31%)
Apr 13, 2020 244.23 247.18 238.54 246.68 1,479,732 +0.48(+0.19%)
Apr 09, 2020 259.00 264.45 243.80 246.21 2,749,108 -8.07(-3.18%)
Apr 08, 2020 247.74 259.54 245.30 254.28 1,984,693 +10.04(+4.11%)
Apr 07, 2020 250.71 252.61 239.69 244.24 2,703,862 +5.21(+2.18%)
Apr 06, 2020 220.79 240.60 218.36 239.03 3,490,206 +31.08(+14.94%)
Apr 03, 2020 212.63 213.95 203.32 207.95 1,563,695 -2.31(-1.10%)
Apr 02, 2020 209.32 215.78 205.83 210.26 1,981,167 -2.63(-1.24%)
Apr 01, 2020 218.25 226.11 209.92 212.89 2,585,900 -15.89(-6.95%)
Mar 31, 2020 240.46 243.07 226.96 228.78 2,922,405 -14.59(-5.99%)
Mar 30, 2020 234.94 245.87 229.96 243.37 2,233,757 +13.42(+5.84%)
Mar 27, 2020 241.51 250.59 229.16 229.94 3,360,277 -18.23(-7.34%)
Mar 26, 2020 228.95 248.78 224.01 248.17 3,321,950 +25.54(+11.47%)
Mar 25, 2020 220.98 238.42 217.64 222.63 2,975,076 +2.77(+1.26%)
Mar 24, 2020 199.70 221.76 197.68 219.86 3,064,575 +37.12(+20.31%)
Mar 23, 2020 180.68 189.47 176.10 182.74 3,193,691 +4.70(+2.64%)
Mar 20, 2020 189.52 212.39 177.30 178.04 4,120,539 -6.75(-3.65%)
Mar 19, 2020 180.53 190.84 177.22 184.79 3,527,682 +0.82(+0.45%)
Mar 18, 2020 192.77 204.05 171.87 183.96 3,803,881 -33.32(-15.33%)
Mar 17, 2020 205.69 225.35 193.05 217.28 3,872,545 +14.93(+7.38%)
Mar 16, 2020 212.09 232.88 201.91 202.34 3,266,532 -45.71(-18.43%)
Mar 13, 2020 240.68 249.15 229.91 248.06 2,840,950 +22.68(+10.06%)
Mar 12, 2020 243.59 251.66 225.00 225.38 3,887,379 -36.75(-14.02%)
Mar 11, 2020 263.94 269.57 258.29 262.13 3,318,755 -10.37(-3.80%)
Mar 10, 2020 261.23 272.77 253.42 272.49 2,503,717 +18.92(+7.46%)
Mar 09, 2020 258.69 268.41 253.22 253.57 2,795,312 -25.40(-9.11%)
Mar 06, 2020 275.52 283.01 270.29 278.97 2,162,162 -4.47(-1.58%)
Mar 05, 2020 282.23 293.42 280.48 283.45 2,147,154 -6.74(-2.32%)
Mar 04, 2020 283.20 290.24 278.40 290.18 2,021,563 +14.01(+5.07%)
Mar 03, 2020 284.56 292.14 273.46 276.18 2,647,915 -8.41(-2.95%)
Mar 02, 2020 281.09 284.79 269.12 284.58 2,476,116 +6.54(+2.35%)
Feb 28, 2020 260.58 279.01 259.31 278.05 3,376,214 +7.32(+2.71%)
Feb 27, 2020 270.66 278.35 267.22 270.72 3,028,218 -10.33(-3.67%)
Feb 26, 2020 280.71 288.66 279.17 281.05 2,511,244 +4.15(+1.50%)
Feb 25, 2020 289.79 290.81 274.22 276.90 2,690,188 -7.81(-2.74%)
Feb 24, 2020 283.51 289.30 279.65 284.71 3,262,089 -15.48(-5.16%)
Feb 21, 2020 309.12 309.89 298.71 300.19 2,280,886 -11.08(-3.56%)
Feb 20, 2020 314.55 316.53 307.03 311.27 1,989,491 -5.08(-1.61%)
Feb 19, 2020 313.82 317.82 312.98 316.35 1,624,253 +8.06(+2.62%)
Feb 18, 2020 306.29 314.59 306.06 308.28 2,901,978 -13.23(-4.11%)
Feb 14, 2020 323.59 326.16 319.10 321.51 1,171,311 -2.16(-0.67%)
Feb 13, 2020 317.48 326.27 316.13 323.67 2,226,964 +6.59(+2.08%)
Feb 12, 2020 310.80 317.61 310.80 317.08 1,778,522 +8.48(+2.75%)
Feb 11, 2020 305.94 309.69 305.94 308.60 1,603,615 +5.53(+1.83%)
Feb 10, 2020 297.52 303.12 296.59 303.06 1,148,628 +4.20(+1.40%)
Feb 07, 2020 303.82 304.44 298.22 298.86 1,691,484 -7.69(-2.51%)
Feb 06, 2020 308.91 309.71 306.06 306.56 1,331,742 -1.99(-0.64%)
Feb 05, 2020 313.86 315.10 306.73 308.55 2,275,962 +0.21(+0.07%)
Feb 04, 2020 299.96 309.69 299.55 308.34 2,669,571 +16.07(+5.50%)
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.