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 )

912.07 -30.83 (-3.27%)
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 (%)
May 31, 2022 511.36 512.63 497.46 506.81 1,540,247 -10.71(-2.07%)
May 27, 2022 504.08 523.71 502.80 517.53 1,695,657 +21.26(+4.28%)
May 26, 2022 469.64 500.39 468.72 496.27 1,325,976 +21.08(+4.44%)
May 25, 2022 453.78 479.13 453.54 475.19 1,322,217 +16.19(+3.53%)
May 24, 2022 465.36 468.30 453.89 459.00 967,799 -12.02(-2.55%)
May 23, 2022 464.19 473.59 460.05 471.02 1,084,804 +8.95(+1.94%)
May 20, 2022 468.21 471.85 439.01 462.07 1,759,928 +1.94(+0.42%)
May 19, 2022 467.31 473.62 459.13 460.13 1,148,486 -5.21(-1.12%)
May 18, 2022 487.80 495.58 462.56 465.35 1,754,473 -33.91(-6.79%)
May 17, 2022 482.44 503.25 477.60 499.25 1,677,596 +29.04(+6.18%)
May 16, 2022 474.06 480.52 466.83 470.21 994,129 -9.21(-1.92%)
May 13, 2022 453.77 482.71 453.18 479.42 1,959,047 +30.69(+6.84%)
May 12, 2022 435.43 450.33 433.69 448.73 1,596,058 +12.89(+2.96%)
May 11, 2022 443.34 457.08 434.74 435.84 1,209,813 -11.62(-2.60%)
May 10, 2022 449.26 457.18 435.17 447.45 1,450,417 +11.67(+2.68%)
May 09, 2022 448.27 450.64 431.28 435.79 1,896,664 -30.29(-6.50%)
May 06, 2022 464.61 477.07 453.12 466.08 1,095,973 -3.01(-0.64%)
May 05, 2022 481.84 485.33 461.06 469.09 1,495,624 -23.98(-4.86%)
May 04, 2022 474.79 494.73 465.28 493.06 1,227,243 +20.01(+4.23%)
May 03, 2022 464.49 476.22 461.18 473.06 981,969 +5.92(+1.27%)
May 02, 2022 455.40 467.57 447.51 467.14 1,320,217 +13.22(+2.91%)
Apr 29, 2022 462.93 478.95 453.05 453.92 1,444,444 -18.25(-3.87%)
Apr 28, 2022 456.36 477.17 450.85 472.18 1,722,005 +27.01(+6.07%)
Apr 27, 2022 442.86 456.67 438.08 445.17 1,273,456 -0.43(-0.10%)
Apr 26, 2022 454.78 458.36 445.10 445.60 1,535,887 -18.71(-4.03%)
Apr 25, 2022 448.78 468.15 447.45 464.31 1,449,059 +12.95(+2.87%)
Apr 22, 2022 455.13 460.31 448.67 451.36 2,081,101 -6.22(-1.36%)
Apr 21, 2022 476.25 484.95 456.59 457.58 2,338,647 -11.64(-2.48%)
Apr 20, 2022 480.14 491.98 467.49 469.21 2,075,287 +2.20(+0.47%)
Apr 19, 2022 457.36 470.51 454.18 467.01 1,245,757 +8.42(+1.84%)
Apr 18, 2022 439.81 460.98 439.54 458.59 1,705,619 +14.02(+3.15%)
Apr 14, 2022 461.39 461.95 444.26 444.57 1,400,381 -16.03(-3.48%)
Apr 13, 2022 457.73 465.18 455.99 460.60 1,168,932 +5.47(+1.20%)
Apr 12, 2022 468.80 475.55 452.95 455.13 1,721,493 -8.54(-1.84%)
Apr 11, 2022 474.76 475.63 463.13 463.67 1,738,838 -15.48(-3.23%)
Apr 08, 2022 485.36 488.15 478.36 479.15 1,072,369 -11.40(-2.32%)
Apr 07, 2022 484.70 495.84 480.19 490.55 1,035,706 +5.04(+1.04%)
Apr 06, 2022 481.36 492.85 475.67 485.51 1,624,848 -5.33(-1.09%)
Apr 05, 2022 515.18 516.53 487.34 490.84 2,017,972 -31.10(-5.96%)
Apr 04, 2022 512.96 523.12 511.02 521.94 900,762 +9.84(+1.92%)
Apr 01, 2022 527.47 531.90 503.93 512.10 1,240,021 -11.85(-2.26%)
Mar 31, 2022 536.01 543.34 523.49 523.95 1,508,216 -10.67(-2.00%)
Mar 30, 2022 547.93 556.48 531.47 534.62 1,331,940 -19.85(-3.58%)
Mar 29, 2022 553.96 560.18 543.97 554.47 1,142,878 +11.32(+2.08%)
Mar 28, 2022 535.60 543.68 527.18 543.15 752,923 +2.43(+0.45%)
Mar 25, 2022 541.05 542.78 531.32 540.72 772,996 -1.36(-0.25%)
Mar 24, 2022 523.65 542.55 518.28 542.09 1,243,962 +24.59(+4.75%)
Mar 23, 2022 526.64 534.07 517.11 517.50 1,008,947 -15.37(-2.88%)
Mar 22, 2022 524.33 538.80 524.33 532.87 1,095,802 +9.65(+1.84%)
Mar 21, 2022 524.33 530.45 512.51 523.22 1,079,145 -7.58(-1.43%)
Mar 18, 2022 511.82 533.57 509.71 530.80 2,281,863 +17.85(+3.48%)
Mar 17, 2022 497.21 513.21 494.65 512.95 1,398,059 +11.53(+2.30%)
Mar 16, 2022 483.69 501.55 477.55 501.42 1,709,304 +29.01(+6.14%)
Mar 15, 2022 463.10 474.58 459.57 472.40 1,278,088 +16.78(+3.68%)
Mar 14, 2022 474.36 476.58 452.76 455.62 1,633,609 -13.98(-2.98%)
Mar 11, 2022 496.96 496.96 468.81 469.60 1,069,447 -13.29(-2.75%)
Mar 10, 2022 490.38 492.54 474.33 482.89 1,142,857 -19.66(-3.91%)
Mar 09, 2022 494.87 507.31 489.50 502.55 1,486,154 +26.17(+5.49%)
Mar 08, 2022 475.59 496.54 465.38 476.38 2,219,111 +1.19(+0.25%)
Mar 07, 2022 512.55 518.31 474.77 475.19 2,201,205 -35.58(-6.97%)
Mar 04, 2022 523.37 526.55 504.79 510.78 1,481,712 -17.22(-3.26%)
Mar 03, 2022 544.51 544.51 523.33 528.00 1,062,017 -10.21(-1.90%)
Mar 02, 2022 531.66 542.31 525.48 538.21 1,281,107 +13.07(+2.49%)
Mar 01, 2022 542.14 546.36 519.89 525.15 1,656,125 -20.19(-3.70%)
Feb 28, 2022 550.25 554.85 535.18 545.34 1,447,360 -11.51(-2.07%)
Feb 25, 2022 548.11 557.51 545.79 556.85 1,116,793 +10.02(+1.83%)
Feb 24, 2022 510.12 548.00 504.73 546.82 1,607,633 +19.91(+3.78%)
Feb 23, 2022 550.56 554.76 525.80 526.92 1,278,976 -16.84(-3.10%)
Feb 22, 2022 545.00 560.88 535.20 543.75 1,255,187 -9.98(-1.80%)
Feb 18, 2022 553.73 0 -10.32(-1.83%)
Feb 17, 2022 570.43 578.24 562.70 564.05 1,329,031 -10.55(-1.84%)
Feb 16, 2022 567.80 578.41 560.80 574.60 827,104 -2.28(-0.40%)
Feb 15, 2022 553.16 579.75 553.16 576.88 1,476,574 +34.56(+6.37%)
Feb 14, 2022 544.67 552.81 532.04 542.32 1,385,401 -1.69(-0.31%)
Feb 11, 2022 578.03 582.82 539.54 544.01 1,628,530 -33.88(-5.86%)
Feb 10, 2022 571.94 598.42 571.22 577.90 1,558,999 -12.21(-2.07%)
Feb 09, 2022 572.26 593.08 566.40 590.11 1,242,887 +30.26(+5.41%)
Feb 08, 2022 550.37 561.09 544.61 559.85 1,333,357 +4.78(+0.86%)
Feb 07, 2022 564.49 572.78 552.75 555.07 1,119,589 -7.48(-1.33%)
Feb 04, 2022 569.77 572.73 557.27 562.55 1,488,897 -9.41(-1.65%)
Feb 03, 2022 579.95 588.28 569.06 571.96 2,065,650 -22.35(-3.76%)
Feb 02, 2022 580.91 595.81 573.24 594.32 1,709,040 +21.66(+3.78%)
Feb 01, 2022 573.17 576.91 555.68 572.65 1,168,293 +27.52(+5.05%)
Jan 28, 2022 537.83 545.15 514.88 545.13 2,061,201 +5.67(+1.05%)
Jan 27, 2022 577.93 583.37 535.02 539.46 3,185,224 -40.19(-6.93%)
Jan 26, 2022 586.30 596.70 563.82 579.65 2,423,892 +8.20(+1.43%)
Jan 25, 2022 583.02 587.20 564.42 571.45 1,935,854 -32.63(-5.40%)
Jan 24, 2022 568.31 605.46 559.09 604.08 2,562,137 +15.57(+2.65%)
Jan 21, 2022 598.62 618.57 587.21 588.51 2,296,570 -13.48(-2.24%)
Jan 20, 2022 636.01 639.22 599.90 601.99 2,000,036 -22.40(-3.59%)
Jan 19, 2022 671.14 678.75 623.73 624.39 1,886,917 -35.25(-5.34%)
Jan 18, 2022 696.21 696.93 657.13 659.64 2,065,885 -49.36(-6.96%)
Jan 14, 2022 709.00 0 +41.82(+6.27%)
Jan 13, 2022 684.89 709.81 663.84 667.18 2,997,845 +0.44(+0.07%)
Jan 12, 2022 659.71 669.36 655.08 666.74 955,896 +12.74(+1.95%)
Jan 11, 2022 634.20 654.33 633.41 654.00 945,315 +8.67(+1.34%)
Jan 10, 2022 639.83 647.71 624.86 645.34 1,669,169 -4.86(-0.75%)
Jan 07, 2022 677.97 683.15 649.32 650.20 1,615,871 -31.69(-4.65%)
Jan 06, 2022 673.72 685.56 667.36 681.88 1,224,252 +9.81(+1.46%)
Jan 05, 2022 692.46 694.50 670.91 672.07 1,440,276 -19.61(-2.84%)
Jan 04, 2022 706.00 710.97 682.41 691.69 1,498,661 -13.08(-1.86%)
Jan 03, 2022 700.56 710.20 691.52 704.76 1,091,373 +6.13(+0.88%)
Dec 31, 2021 697.82 705.16 696.77 698.63 734,836 +0.80(+0.11%)
Dec 30, 2021 707.23 707.23 696.72 697.84 536,013 -8.18(-1.16%)
Dec 29, 2021 698.18 707.39 695.67 706.02 710,458 +10.35(+1.49%)
Dec 28, 2021 704.32 707.60 694.25 695.67 804,602 -7.09(-1.01%)
Dec 27, 2021 682.74 703.35 682.74 702.76 1,044,091 +23.98(+3.53%)
Dec 23, 2021 674.67 686.77 673.59 678.79 892,905 +7.29(+1.09%)
Dec 22, 2021 659.12 672.29 654.12 671.50 1,073,014 +7.66(+1.15%)
Dec 21, 2021 663.84 667.46 646.16 663.84 1,380,335 +21.62(+3.37%)
Dec 20, 2021 640.05 653.81 635.25 642.22 936,299 -7.86(-1.21%)
Dec 17, 2021 646.03 658.55 641.79 650.08 1,611,351 -2.05(-0.31%)
Dec 16, 2021 681.75 687.17 647.62 652.13 1,417,252 -25.29(-3.73%)
Dec 15, 2021 660.60 678.86 646.40 677.42 1,401,428 +17.58(+2.66%)
Dec 14, 2021 655.37 663.89 649.08 659.83 1,429,696 -4.14(-0.62%)
Dec 13, 2021 685.86 686.34 663.03 663.97 1,273,308 -20.35(-2.97%)
Dec 10, 2021 689.84 692.21 673.26 684.32 907,215 +6.37(+0.94%)
Dec 09, 2021 687.02 697.84 675.89 677.95 1,116,815 -14.19(-2.05%)
Dec 08, 2021 683.39 696.29 683.39 692.14 1,199,892 +7.64(+1.12%)
Dec 07, 2021 657.71 687.81 656.25 684.50 1,651,904 +37.41(+5.78%)
Dec 06, 2021 644.55 650.21 622.74 647.10 1,306,713 +5.90(+0.92%)
Dec 03, 2021 648.30 650.41 631.87 641.19 1,429,744 -2.15(-0.33%)
Dec 02, 2021 661.93 663.95 635.78 643.34 2,372,146 -28.93(-4.30%)
Dec 01, 2021 671.46 690.01 663.39 672.27 2,604,790 +13.26(+2.01%)
Nov 30, 2021 654.63 671.75 653.43 659.01 2,810,844 -0.67(-0.10%)
Nov 29, 2021 631.53 661.37 631.53 659.68 2,025,328 +37.38(+6.01%)
Nov 26, 2021 631.49 634.03 618.84 622.30 864,170 -18.23(-2.85%)
Nov 24, 2021 633.95 641.26 625.50 640.53 1,253,830 -0.51(-0.08%)
Nov 23, 2021 628.13 642.01 626.88 641.05 1,808,512 +14.17(+2.26%)
Nov 22, 2021 630.97 640.79 622.43 626.88 1,935,405 +2.13(+0.34%)
Nov 19, 2021 616.89 636.86 613.73 624.74 1,891,366 +8.43(+1.37%)
Nov 18, 2021 617.46 616.61 605.64 616.31 1,032,837 +5.01(+0.82%)
Nov 17, 2021 614.82 619.22 607.08 611.30 934,865 -3.52(-0.57%)
Nov 16, 2021 609.88 618.44 605.29 614.82 874,881 +3.88(+0.63%)
Nov 15, 2021 612.62 624.63 605.92 610.94 1,396,154 +5.66(+0.94%)
Nov 12, 2021 598.47 608.65 594.69 605.28 1,092,723 +10.39(+1.75%)
Nov 11, 2021 594.78 600.32 591.05 594.89 844,231 +7.68(+1.31%)
Nov 10, 2021 595.70 587.21 1,124,227 -15.64(-2.59%)
Nov 09, 2021 591.30 603.96 590.36 602.84 1,240,829 +12.45(+2.11%)
Nov 08, 2021 596.15 601.00 585.36 590.40 1,299,275 +4.87(+0.83%)
Nov 05, 2021 582.49 594.21 578.97 585.53 2,169,403 +5.16(+0.89%)
Nov 04, 2021 565.13 580.73 561.95 580.38 1,852,941 +16.80(+2.98%)
Nov 03, 2021 557.43 565.60 551.94 563.58 815,810 +6.94(+1.25%)
Nov 02, 2021 557.12 560.28 554.47 556.64 925,447 +1.43(+0.26%)
Nov 01, 2021 547.68 555.36 549.56 555.20 1,106,371 +8.91(+1.63%)
Oct 29, 2021 541.22 549.77 539.15 546.29 1,380,607 -2.31(-0.42%)
Oct 28, 2021 546.46 562.16 546.14 548.60 2,302,342 +11.95(+2.23%)
Oct 27, 2021 531.22 543.36 529.45 536.65 1,219,365 +4.54(+0.85%)
Oct 26, 2021 539.81 532.11 1,210,521 -2.94(-0.55%)
Oct 25, 2021 540.94 532.56 535.05 1,322,683 -4.62(-0.86%)
Oct 22, 2021 542.83 558.16 537.31 539.67 1,936,404 +1.28(+0.24%)
Oct 21, 2021 528.19 538.82 518.61 538.39 3,161,295 -9.77(-1.78%)
Oct 20, 2021 553.11 555.21 546.77 548.16 1,743,978 -5.17(-0.93%)
Oct 19, 2021 551.69 560.28 548.48 553.33 1,546,532 +2.06(+0.37%)
Oct 18, 2021 542.83 551.98 541.60 551.27 1,286,825 +4.10(+0.75%)
Oct 15, 2021 549.13 551.08 544.18 547.16 1,366,666 -3.35(-0.61%)
Oct 14, 2021 541.48 550.66 537.28 550.52 1,599,430 +22.80(+4.32%)
Oct 13, 2021 536.01 541.06 526.43 527.72 1,293,732 -2.30(-0.43%)
Oct 12, 2021 540.75 541.07 525.66 530.02 1,316,310 -5.49(-1.02%)
Oct 11, 2021 531.33 544.26 531.21 535.50 919,470 +2.21(+0.41%)
Oct 08, 2021 541.50 542.78 532.25 533.29 894,678 -5.49(-1.02%)
Oct 07, 2021 546.74 546.85 537.27 538.78 1,086,870 +3.85(+0.72%)
Oct 06, 2021 533.14 540.80 528.13 534.93 1,639,133 -3.93(-0.73%)
Oct 05, 2021 539.61 546.01 533.74 538.86 1,243,331 +5.51(+1.03%)
Oct 04, 2021 548.62 549.13 531.52 533.34 1,692,414 -18.92(-3.43%)
Oct 01, 2021 553.61 556.06 543.41 552.26 1,151,312 +0.56(+0.10%)
Sep 30, 2021 555.72 559.83 550.52 551.70 1,129,090 +1.59(+0.29%)
Sep 29, 2021 568.14 570.94 549.47 550.11 1,709,650 -17.89(-3.15%)
Sep 28, 2021 577.79 587.77 567.05 568.01 2,154,218 -29.76(-4.98%)
Sep 27, 2021 584.50 602.92 583.82 597.76 1,123,716 +5.51(+0.93%)
Sep 24, 2021 584.67 593.53 581.45 592.25 752,132 -0.08(-0.01%)
Sep 23, 2021 580.75 597.53 577.01 592.33 1,138,114 +11.08(+1.91%)
Sep 22, 2021 574.38 583.79 569.44 581.25 1,069,063 +14.39(+2.54%)
Sep 21, 2021 572.80 574.65 559.20 566.86 1,658,922 -3.57(-0.63%)
Sep 20, 2021 575.25 575.39 561.89 570.42 1,368,639 -18.44(-3.13%)
Sep 17, 2021 594.64 595.88 583.70 588.87 2,082,988 -6.64(-1.12%)
Sep 16, 2021 583.91 596.65 579.99 595.51 1,398,679 +4.21(+0.71%)
Sep 15, 2021 581.07 591.66 577.37 591.30 1,180,843 +7.74(+1.33%)
Sep 14, 2021 580.77 591.20 578.86 583.57 1,221,611 -5.10(-0.87%)
Sep 13, 2021 583.00 594.63 579.76 588.66 1,357,966 +10.31(+1.78%)
Sep 10, 2021 582.24 591.90 576.81 578.35 1,611,591 +4.35(+0.76%)
Sep 09, 2021 561.81 577.20 559.88 574.00 1,591,729 +9.74(+1.73%)
Sep 08, 2021 571.90 571.95 557.34 564.27 1,780,113 -9.33(-1.63%)
Sep 07, 2021 579.36 585.64 568.58 573.60 2,411,539 -16.94(-2.87%)
Sep 03, 2021 582.13 593.08 576.31 590.54 1,065,379 +8.33(+1.43%)
Sep 02, 2021 582.81 587.77 579.36 582.21 886,411 +2.24(+0.39%)
Sep 01, 2021 587.86 588.88 579.35 579.97 728,491 -4.87(-0.83%)
Aug 31, 2021 588.76 588.76 577.28 584.84 1,108,074 -3.07(-0.52%)
Aug 30, 2021 594.48 597.39 582.55 587.91 1,011,697 -1.55(-0.26%)
Aug 27, 2021 569.79 592.94 569.70 589.46 1,549,412 +23.44(+4.14%)
Aug 26, 2021 568.58 574.66 564.10 566.02 891,523 -3.31(-0.58%)
Aug 25, 2021 567.79 575.15 567.10 569.32 931,885 +3.08(+0.54%)
Aug 24, 2021 567.53 574.38 562.51 566.24 983,765 +1.24(+0.22%)
Aug 23, 2021 553.73 567.03 553.49 565.00 1,416,067 +17.72(+3.24%)
Aug 20, 2021 564.20 566.16 541.34 547.28 1,754,293 -10.80(-1.94%)
Aug 19, 2021 546.68 560.10 543.13 558.08 1,143,318 +7.38(+1.34%)
Aug 18, 2021 558.91 566.23 550.34 550.70 912,965 -9.17(-1.64%)
Aug 17, 2021 562.71 568.07 552.05 559.87 1,313,639 -9.55(-1.68%)
Aug 16, 2021 560.72 571.01 558.41 569.42 1,312,618 +8.18(+1.46%)
Aug 13, 2021 563.99 568.91 558.11 561.24 1,826,585 -3.00(-0.53%)
Aug 12, 2021 578.59 578.69 559.05 564.24 2,600,939 -24.18(-4.11%)
Aug 11, 2021 599.51 601.37 576.47 588.42 1,815,379 -8.37(-1.40%)
Aug 10, 2021 619.63 620.04 594.79 596.78 1,680,341 -22.56(-3.64%)
Aug 09, 2021 628.53 628.85 617.89 619.34 809,392 -7.21(-1.15%)
Aug 06, 2021 621.38 626.93 620.79 626.56 627,278 +2.22(+0.36%)
Aug 05, 2021 630.26 632.02 621.48 624.33 616,455 -3.98(-0.63%)
Aug 04, 2021 627.39 633.02 620.31 628.32 1,150,062 +4.12(+0.66%)
Aug 03, 2021 624.16 627.89 615.45 624.20 707,278 +3.60(+0.58%)
Aug 02, 2021 624.86 637.71 619.83 620.60 1,439,877 +4.25(+0.69%)
Jul 30, 2021 590.82 616.44 590.50 616.36 1,707,489 +17.20(+2.87%)
Jul 29, 2021 590.40 601.90 577.34 599.15 3,013,143 -14.87(-2.42%)
Jul 28, 2021 604.47 616.93 602.84 614.03 1,256,189 +12.00(+1.99%)
Jul 27, 2021 614.03 616.21 587.53 602.03 1,541,616 -17.21(-2.78%)
Jul 26, 2021 620.05 626.56 614.27 619.24 908,268 +0.12(+0.02%)
Jul 23, 2021 620.52 623.36 612.59 619.12 1,066,925 +4.20(+0.68%)
Jul 22, 2021 611.19 617.11 609.71 614.92 1,294,781 -1.28(-0.21%)
Jul 21, 2021 588.12 617.68 588.12 616.20 1,698,737 +29.16(+4.97%)
Jul 20, 2021 576.26 591.57 568.76 587.04 1,608,938 +15.06(+2.63%)
Jul 19, 2021 557.03 572.35 556.33 571.98 1,506,656 +2.94(+0.52%)
Jul 16, 2021 592.56 595.32 566.64 569.04 1,400,037 -21.52(-3.64%)
Jul 15, 2021 594.47 600.49 583.64 590.57 1,292,372 -6.90(-1.16%)
Jul 14, 2021 611.22 619.34 595.99 597.47 1,189,214 -6.58(-1.09%)
Jul 13, 2021 602.17 605.32 595.22 604.05 1,343,779 -0.71(-0.12%)
Jul 12, 2021 597.11 608.49 596.58 604.76 1,790,649 +12.15(+2.05%)
Jul 09, 2021 587.73 594.04 582.97 592.61 866,123 +6.59(+1.13%)
Jul 08, 2021 578.91 593.24 574.58 586.01 1,056,792 -7.31(-1.23%)
Jul 07, 2021 608.31 608.62 589.62 593.32 891,671 -8.04(-1.34%)
Jul 06, 2021 610.58 616.65 594.15 601.36 1,059,011 -9.22(-1.51%)
Jul 02, 2021 619.08 620.07 606.29 610.58 768,005 -1.58(-0.26%)
Jul 01, 2021 626.28 627.93 610.37 612.16 1,172,782 -17.05(-2.71%)
Jun 30, 2021 629.75 630.29 622.16 629.21 830,825 -1.05(-0.17%)
Jun 29, 2021 625.53 633.03 622.74 630.26 824,863 +4.67(+0.75%)
Jun 28, 2021 615.74 628.08 615.66 625.59 996,198 +15.98(+2.62%)
Jun 25, 2021 614.03 615.31 605.05 609.62 1,292,436 -4.43(-0.72%)
Jun 24, 2021 612.88 616.55 610.93 614.04 794,304 +10.44(+1.73%)
Jun 23, 2021 604.36 612.28 602.75 603.60 702,886 +2.35(+0.39%)
Jun 22, 2021 597.12 605.47 589.13 601.25 744,579 +3.06(+0.51%)
Jun 21, 2021 594.15 603.36 588.48 598.19 1,027,009 +5.76(+0.97%)
Jun 18, 2021 609.29 610.72 588.78 592.42 2,186,105 -26.22(-4.24%)
Jun 17, 2021 615.43 625.63 607.93 618.65 883,870 +1.01(+0.16%)
Jun 16, 2021 624.35 629.39 611.66 617.64 1,110,462 -4.58(-0.74%)
Jun 15, 2021 625.55 632.40 620.61 622.23 659,155 -5.28(-0.84%)
Jun 14, 2021 619.28 628.37 615.88 627.50 1,055,425 +7.85(+1.27%)
Jun 11, 2021 619.20 620.47 612.63 619.66 1,061,682 +1.29(+0.21%)
Jun 10, 2021 609.71 624.38 609.71 618.37 874,198 +6.45(+1.05%)
Jun 09, 2021 618.71 620.93 610.97 611.92 683,366 -3.34(-0.54%)
Jun 08, 2021 634.99 635.27 612.16 615.26 917,762 -11.61(-1.85%)
Jun 07, 2021 628.84 629.69 620.52 626.87 842,250 -5.53(-0.87%)
Jun 04, 2021 621.49 633.29 619.36 632.40 1,082,090 +18.85(+3.07%)
Jun 03, 2021 616.22 620.13 609.13 613.55 1,221,372 -12.75(-2.04%)
Jun 02, 2021 625.03 632.94 620.04 626.30 952,845 -0.05(-0.01%)
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.