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 )

937.82 +25.75 (+2.82%)
Streaming Delayed Price Updated: 10:52 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 (%)
Nov 30, 2022 439.66 463.72 433.19 463.71 2,273,647 +29.77(+6.86%)
Nov 29, 2022 438.84 442.04 432.01 433.94 919,857 -1.16(-0.27%)
Nov 28, 2022 438.01 443.06 433.37 435.10 1,204,535 -9.84(-2.21%)
Nov 25, 2022 447.97 450.52 444.94 444.94 390,731 -8.00(-1.77%)
Nov 23, 2022 448.70 460.14 447.64 452.94 839,059 +5.67(+1.27%)
Nov 22, 2022 444.11 448.02 436.03 447.26 1,437,895 +5.37(+1.22%)
Nov 21, 2022 442.79 445.18 436.26 441.89 952,411 -6.43(-1.43%)
Nov 18, 2022 462.07 462.62 440.40 448.32 1,769,174 -4.38(-0.97%)
Nov 17, 2022 438.13 456.13 436.84 452.70 1,570,876 +5.67(+1.27%)
Nov 16, 2022 450.55 456.12 443.83 447.03 3,063,020 -34.71(-7.21%)
Nov 15, 2022 491.89 493.48 473.31 481.74 2,261,167 +9.86(+2.09%)
Nov 14, 2022 486.56 491.19 471.07 471.88 2,390,740 -19.75(-4.02%)
Nov 11, 2022 473.12 495.29 471.35 491.63 2,656,770 +15.13(+3.17%)
Nov 10, 2022 451.20 476.87 446.69 476.50 3,785,259 +51.70(+12.17%)
Nov 09, 2022 427.87 435.07 422.24 424.80 1,735,280 -11.90(-2.72%)
Nov 08, 2022 434.87 440.71 422.89 436.70 2,267,064 +9.71(+2.27%)
Nov 07, 2022 415.73 427.62 411.55 426.99 1,919,407 +15.15(+3.68%)
Nov 04, 2022 402.33 412.39 396.84 411.84 2,467,956 +25.64(+6.64%)
Nov 03, 2022 381.57 392.14 377.66 386.20 1,687,470 -2.06(-0.53%)
Nov 02, 2022 404.01 387.53 388.26 2,214,147 -16.88(-4.17%)
Nov 01, 2022 405.42 409.32 399.01 405.14 1,597,445 +7.79(+1.96%)
Oct 31, 2022 397.44 402.97 391.87 397.35 1,912,125 -0.80(-0.20%)
Oct 28, 2022 383.35 399.48 382.37 398.15 1,849,406 +16.18(+4.24%)
Oct 27, 2022 381.82 390.66 374.49 381.97 2,331,476 +3.45(+0.91%)
Oct 26, 2022 367.38 386.62 366.92 378.53 2,464,186 +5.63(+1.51%)
Oct 25, 2022 368.14 379.42 368.14 372.89 1,782,235 +5.79(+1.58%)
Oct 24, 2022 363.63 370.25 357.84 367.10 2,049,273 +4.59(+1.26%)
Oct 21, 2022 348.46 366.01 348.46 362.51 2,818,243 +13.17(+3.77%)
Oct 20, 2022 334.36 360.19 327.91 349.34 5,984,529 +25.32(+7.81%)
Oct 19, 2022 316.50 326.10 312.82 324.02 2,735,164 +7.87(+2.49%)
Oct 18, 2022 321.06 325.75 309.91 316.15 2,554,400 +6.52(+2.11%)
Oct 17, 2022 321.01 323.15 306.97 309.63 5,239,108 +0.46(+0.15%)
Oct 14, 2022 334.36 334.73 308.53 309.17 3,096,953 -25.19(-7.53%)
Oct 13, 2022 296.92 338.40 294.10 334.36 4,614,007 +16.32(+5.13%)
Oct 12, 2022 322.73 324.85 317.23 318.04 3,734,732 -3.01(-0.94%)
Oct 11, 2022 338.96 343.81 316.40 321.05 5,412,018 -23.24(-6.75%)
Oct 10, 2022 363.19 363.51 334.18 344.29 4,024,410 -23.68(-6.43%)
Oct 07, 2022 379.58 381.53 364.95 367.96 2,118,614 -22.34(-5.72%)
Oct 06, 2022 391.30 399.96 387.96 390.31 1,383,977 -2.27(-0.58%)
Oct 05, 2022 384.75 397.29 377.95 392.57 1,433,178 -0.71(-0.18%)
Oct 04, 2022 395.39 401.01 390.22 393.28 2,095,072 +10.75(+2.81%)
Oct 03, 2022 365.47 389.48 363.92 382.53 2,576,777 +23.25(+6.47%)
Sep 30, 2022 351.68 366.67 351.43 359.29 1,944,834 -4.47(-1.23%)
Sep 29, 2022 368.28 368.54 357.55 363.75 1,596,355 -10.90(-2.91%)
Sep 28, 2022 366.57 376.57 365.43 374.65 1,104,602 +4.86(+1.31%)
Sep 27, 2022 372.89 374.65 362.56 369.79 1,205,160 +5.16(+1.42%)
Sep 26, 2022 373.70 378.22 364.31 364.63 1,146,086 -8.95(-2.40%)
Sep 23, 2022 375.41 376.85 366.72 373.58 1,489,668 -6.16(-1.62%)
Sep 22, 2022 387.21 389.40 378.74 379.73 1,548,090 -11.60(-2.97%)
Sep 21, 2022 397.47 410.70 391.13 391.34 1,081,727 -4.66(-1.18%)
Sep 20, 2022 396.05 397.87 392.11 396.00 909,357 -5.71(-1.42%)
Sep 19, 2022 395.82 406.28 395.82 401.71 953,934 +0.00(+0.00%)
Sep 16, 2022 400.77 406.28 395.80 401.71 1,896,120 -4.14(-1.02%)
Sep 15, 2022 410.98 414.59 400.23 405.86 1,220,261 -8.17(-1.97%)
Sep 14, 2022 416.23 418.83 407.01 414.02 1,081,433 +1.26(+0.30%)
Sep 13, 2022 421.13 424.23 410.53 412.77 1,929,418 -24.63(-5.63%)
Sep 12, 2022 437.39 443.44 432.32 437.40 1,021,486 -3.40(-0.77%)
Sep 09, 2022 437.50 442.84 435.55 440.80 1,322,689 +11.36(+2.65%)
Sep 08, 2022 415.93 434.84 414.63 429.44 1,452,718 +7.00(+1.66%)
Sep 07, 2022 419.51 427.26 412.70 422.44 1,228,243 +5.12(+1.23%)
Sep 06, 2022 419.88 424.15 412.53 417.31 1,189,643 -3.37(-0.80%)
Sep 02, 2022 426.77 433.61 417.99 420.69 1,399,003 -1.79(-0.42%)
Sep 01, 2022 415.10 423.50 409.12 422.48 1,925,648 -5.74(-1.34%)
Aug 31, 2022 432.55 433.42 423.22 428.22 1,259,963 -4.66(-1.08%)
Aug 30, 2022 439.07 441.22 425.20 432.88 1,450,882 -1.82(-0.42%)
Aug 29, 2022 438.34 445.30 433.92 434.70 1,031,131 -8.58(-1.93%)
Aug 26, 2022 467.61 467.92 441.70 443.28 1,622,177 -24.33(-5.20%)
Aug 25, 2022 453.37 467.87 453.37 467.61 970,254 +14.84(+3.28%)
Aug 24, 2022 453.65 454.82 446.93 452.76 700,451 -0.94(-0.21%)
Aug 23, 2022 448.31 459.20 448.12 453.70 828,712 +6.26(+1.40%)
Aug 22, 2022 455.21 458.40 445.73 447.44 1,498,392 -18.80(-4.03%)
Aug 19, 2022 481.77 483.07 465.62 466.24 2,055,946 -25.78(-5.24%)
Aug 18, 2022 486.74 497.74 481.26 492.01 1,305,232 +5.47(+1.12%)
Aug 17, 2022 491.12 493.01 475.08 486.55 1,433,350 -12.52(-2.51%)
Aug 16, 2022 504.87 508.37 496.17 499.06 1,257,964 -6.78(-1.34%)
Aug 15, 2022 504.85 511.03 497.91 505.84 987,797 -1.27(-0.25%)
Aug 12, 2022 490.86 508.02 488.42 507.11 1,287,445 +20.66(+4.25%)
Aug 11, 2022 485.06 506.29 481.11 486.45 1,844,474 +2.46(+0.51%)
Aug 10, 2022 470.62 484.66 460.11 484.00 2,024,838 +24.98(+5.44%)
Aug 09, 2022 477.25 477.81 446.93 459.01 2,944,082 -39.25(-7.88%)
Aug 08, 2022 502.43 510.99 487.57 498.26 1,040,393 -10.20(-2.01%)
Aug 05, 2022 509.54 516.47 497.60 508.46 1,070,589 -11.62(-2.23%)
Aug 04, 2022 511.30 520.57 510.26 520.08 1,650,958 +7.00(+1.36%)
Aug 03, 2022 495.13 517.12 493.63 513.08 2,261,897 +21.55(+4.38%)
Aug 02, 2022 485.43 497.95 478.74 491.53 1,531,016 -0.15(-0.03%)
Aug 01, 2022 478.11 494.80 476.04 491.67 2,045,502 +2.24(+0.46%)
Jul 29, 2022 467.33 494.80 465.96 489.43 2,533,454 +15.22(+3.21%)
Jul 28, 2022 454.13 476.34 443.32 474.21 2,434,868 +16.90(+3.70%)
Jul 27, 2022 444.18 460.91 443.94 457.31 1,728,822 +19.98(+4.57%)
Jul 26, 2022 442.76 446.82 435.51 437.33 1,153,610 -9.99(-2.23%)
Jul 25, 2022 440.30 448.17 437.48 447.33 1,174,011 -6.39(-1.41%)
Jul 22, 2022 464.53 467.17 450.80 453.72 1,356,534 -11.87(-2.55%)
Jul 21, 2022 458.40 466.61 451.38 465.59 1,412,332 +10.79(+2.37%)
Jul 20, 2022 436.10 458.01 434.56 454.81 1,892,511 +17.76(+4.06%)
Jul 19, 2022 421.45 437.78 420.43 437.05 1,521,914 +23.25(+5.62%)
Jul 18, 2022 428.16 428.17 410.40 413.80 928,587 -3.88(-0.93%)
Jul 15, 2022 414.77 417.93 402.89 417.68 1,367,876 +7.64(+1.86%)
Jul 14, 2022 399.23 413.72 392.31 410.04 1,136,297 +7.15(+1.77%)
Jul 13, 2022 387.36 405.18 387.24 402.89 942,831 +6.00(+1.51%)
Jul 12, 2022 395.94 401.84 392.89 396.89 975,471 +3.38(+0.86%)
Jul 11, 2022 400.01 400.96 389.63 393.50 1,139,997 -12.43(-3.06%)
Jul 08, 2022 400.12 407.94 396.39 405.93 942,195 +0.24(+0.06%)
Jul 07, 2022 394.30 408.18 393.12 405.70 1,405,355 +22.68(+5.92%)
Jul 06, 2022 382.38 388.01 375.17 383.02 1,279,956 +2.86(+0.75%)
Jul 05, 2022 371.27 382.35 367.55 380.17 2,749,576 -5.93(-1.53%)
Jul 01, 2022 400.05 405.52 377.95 386.09 3,017,513 -30.63(-7.35%)
Jun 30, 2022 409.75 427.07 405.82 416.72 1,090,495 -0.88(-0.21%)
Jun 29, 2022 422.88 424.39 415.59 417.60 1,216,114 -10.96(-2.56%)
Jun 28, 2022 441.39 449.11 427.10 428.56 959,140 -11.28(-2.56%)
Jun 27, 2022 446.03 447.11 436.37 439.84 786,875 -0.39(-0.09%)
Jun 24, 2022 422.77 440.44 421.65 440.23 1,453,832 +25.53(+6.16%)
Jun 23, 2022 421.80 421.80 406.23 414.69 923,464 -1.51(-0.36%)
Jun 22, 2022 413.90 425.06 411.21 416.21 1,132,993 -7.25(-1.71%)
Jun 21, 2022 417.79 432.53 417.54 423.46 1,240,102 +13.28(+3.24%)
Jun 17, 2022 407.89 414.83 402.29 410.18 1,833,396 +1.13(+0.28%)
Jun 16, 2022 431.79 433.22 403.56 409.04 1,946,830 -34.56(-7.79%)
Jun 15, 2022 439.82 452.54 434.62 443.60 1,601,412 +3.78(+0.86%)
Jun 14, 2022 443.27 445.33 435.25 439.82 1,195,353 +4.10(+0.94%)
Jun 13, 2022 443.45 450.55 433.88 435.72 1,522,015 -26.63(-5.76%)
Jun 10, 2022 472.87 475.95 461.77 462.35 1,127,974 -18.56(-3.86%)
Jun 09, 2022 490.30 500.35 480.63 480.91 887,442 -18.21(-3.65%)
Jun 08, 2022 508.61 510.75 495.04 499.12 924,430 -11.02(-2.16%)
Jun 07, 2022 496.48 511.63 495.44 510.14 1,180,215 +7.00(+1.39%)
Jun 06, 2022 513.29 519.35 500.65 503.14 805,690 +2.22(+0.44%)
Jun 03, 2022 499.66 508.02 496.27 500.92 1,365,313 -9.26(-1.81%)
Jun 02, 2022 490.28 510.48 489.29 510.18 1,190,404 +17.24(+3.50%)
Jun 01, 2022 509.92 511.66 486.87 492.94 1,055,943 -13.88(-2.74%)
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%)
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.