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 )

908.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2021 698.18 705.53 697.14 699.00 734,448 +0.80(+0.11%)
Dec 30, 2021 707.60 707.60 697.09 698.21 535,731 -8.18(-1.16%)
Dec 29, 2021 698.54 707.76 696.04 706.39 710,084 +10.35(+1.49%)
Dec 28, 2021 704.69 707.97 694.62 696.04 804,178 -7.10(-1.01%)
Dec 27, 2021 683.10 703.72 683.10 703.13 1,043,541 +23.99(+3.53%)
Dec 23, 2021 675.02 687.14 673.95 679.14 892,434 +7.29(+1.09%)
Dec 22, 2021 659.47 672.64 654.47 671.85 1,072,448 +7.67(+1.15%)
Dec 21, 2021 664.18 667.81 646.50 664.18 1,379,607 +21.63(+3.37%)
Dec 20, 2021 640.39 654.15 635.58 642.56 935,806 -7.86(-1.21%)
Dec 17, 2021 646.37 658.90 642.13 650.42 1,610,501 -2.05(-0.31%)
Dec 16, 2021 682.11 687.53 647.96 652.47 1,416,505 -25.30(-3.73%)
Dec 15, 2021 660.95 679.22 646.74 677.77 1,400,689 +17.59(+2.66%)
Dec 14, 2021 655.72 664.24 649.42 660.18 1,428,943 -4.14(-0.62%)
Dec 13, 2021 686.22 686.71 663.38 664.32 1,272,636 -20.36(-2.97%)
Dec 10, 2021 690.21 692.57 673.61 684.68 906,737 +6.37(+0.94%)
Dec 09, 2021 687.38 698.21 676.25 678.31 1,116,226 -14.20(-2.05%)
Dec 08, 2021 683.75 696.66 683.75 692.50 1,199,260 +7.64(+1.12%)
Dec 07, 2021 658.06 688.17 656.59 684.86 1,651,033 +37.43(+5.78%)
Dec 06, 2021 644.88 650.55 623.06 647.44 1,306,024 +5.91(+0.92%)
Dec 03, 2021 648.64 650.76 632.20 641.53 1,428,991 -2.15(-0.33%)
Dec 02, 2021 662.27 664.30 636.12 643.68 2,370,896 -28.94(-4.30%)
Dec 01, 2021 671.82 690.37 663.74 672.62 2,603,417 +13.27(+2.01%)
Nov 30, 2021 654.97 672.11 653.78 659.36 2,809,363 -0.67(-0.10%)
Nov 29, 2021 631.86 661.72 631.86 660.02 2,024,260 +37.40(+6.01%)
Nov 26, 2021 631.82 634.37 619.16 622.63 863,714 -18.24(-2.85%)
Nov 24, 2021 634.28 641.60 625.83 640.87 1,253,170 -0.51(-0.08%)
Nov 23, 2021 628.47 642.34 627.21 641.38 1,807,559 +14.18(+2.26%)
Nov 22, 2021 631.30 641.13 622.76 627.21 1,934,385 +2.13(+0.34%)
Nov 19, 2021 617.22 637.20 614.05 625.07 1,890,369 +8.44(+1.37%)
Nov 18, 2021 617.79 616.93 605.96 616.63 1,032,292 +5.01(+0.82%)
Nov 17, 2021 615.14 619.54 607.40 611.62 934,372 -3.52(-0.57%)
Nov 16, 2021 610.20 618.77 605.61 615.14 874,420 +3.88(+0.63%)
Nov 15, 2021 612.95 624.96 606.24 611.26 1,395,418 +5.66(+0.94%)
Nov 12, 2021 598.79 608.97 595.01 605.60 1,092,148 +10.40(+1.75%)
Nov 11, 2021 595.09 600.64 591.36 595.20 843,786 +7.68(+1.31%)
Nov 10, 2021 596.01 587.52 1,123,635 -15.64(-2.59%)
Nov 09, 2021 591.61 604.28 590.67 603.16 1,240,175 +12.45(+2.11%)
Nov 08, 2021 596.46 601.32 585.67 590.71 1,298,590 +4.87(+0.83%)
Nov 05, 2021 582.79 594.52 579.27 585.84 2,168,259 +5.16(+0.89%)
Nov 04, 2021 565.42 581.04 562.24 580.68 1,851,964 +16.81(+2.98%)
Nov 03, 2021 557.73 565.90 552.24 563.87 815,380 +6.95(+1.25%)
Nov 02, 2021 557.41 560.58 554.76 556.93 924,960 +1.43(+0.26%)
Nov 01, 2021 547.97 555.65 549.85 555.49 1,105,788 +8.91(+1.63%)
Oct 29, 2021 541.51 550.06 539.43 546.58 1,379,879 -2.31(-0.42%)
Oct 28, 2021 546.75 562.46 546.43 548.89 2,301,129 +11.96(+2.23%)
Oct 27, 2021 531.50 543.64 529.73 536.93 1,218,722 +4.54(+0.85%)
Oct 26, 2021 540.09 532.39 1,209,883 -2.94(-0.55%)
Oct 25, 2021 541.23 532.84 535.33 1,321,986 -4.63(-0.86%)
Oct 22, 2021 543.12 558.45 537.59 539.96 1,935,383 +1.28(+0.24%)
Oct 21, 2021 528.46 539.11 518.88 538.68 3,159,629 -9.78(-1.78%)
Oct 20, 2021 553.40 555.50 547.06 548.45 1,743,058 -5.17(-0.93%)
Oct 19, 2021 551.98 560.58 548.77 553.62 1,545,717 +2.07(+0.37%)
Oct 18, 2021 543.12 552.27 541.89 551.56 1,286,147 +4.10(+0.75%)
Oct 15, 2021 549.42 551.37 544.47 547.45 1,365,945 -3.36(-0.61%)
Oct 14, 2021 541.76 550.96 537.56 550.81 1,598,587 +22.81(+4.32%)
Oct 13, 2021 536.29 541.34 526.71 528.00 1,293,050 -2.30(-0.43%)
Oct 12, 2021 541.03 541.35 525.93 530.30 1,315,616 -5.49(-1.02%)
Oct 11, 2021 531.61 544.54 531.49 535.79 918,986 +2.21(+0.41%)
Oct 08, 2021 541.78 543.07 532.53 533.58 894,207 -5.49(-1.02%)
Oct 07, 2021 547.03 547.14 537.55 539.07 1,086,297 +3.86(+0.72%)
Oct 06, 2021 533.42 541.08 528.41 535.21 1,638,270 -3.93(-0.73%)
Oct 05, 2021 539.90 546.30 534.02 539.14 1,242,675 +5.52(+1.03%)
Oct 04, 2021 548.91 549.42 531.80 533.62 1,691,522 -18.93(-3.43%)
Oct 01, 2021 553.90 556.36 543.70 552.55 1,150,705 +0.56(+0.10%)
Sep 30, 2021 556.01 560.12 550.81 551.99 1,128,495 +1.59(+0.29%)
Sep 29, 2021 568.44 571.24 549.76 550.40 1,708,749 -17.90(-3.15%)
Sep 28, 2021 578.09 588.08 567.35 568.31 2,153,083 -29.77(-4.98%)
Sep 27, 2021 584.80 603.24 584.12 598.08 1,123,123 +5.52(+0.93%)
Sep 24, 2021 584.98 593.84 581.75 592.56 751,735 -0.08(-0.01%)
Sep 23, 2021 581.06 597.84 577.32 592.64 1,137,514 +11.09(+1.91%)
Sep 22, 2021 574.68 584.10 569.74 581.55 1,068,500 +14.40(+2.54%)
Sep 21, 2021 573.11 574.95 559.49 567.16 1,658,048 -3.57(-0.63%)
Sep 20, 2021 575.55 575.70 562.18 570.73 1,367,918 -18.45(-3.13%)
Sep 17, 2021 594.95 596.19 584.01 589.18 2,081,890 -6.65(-1.12%)
Sep 16, 2021 584.22 596.96 580.29 595.82 1,397,942 +4.21(+0.71%)
Sep 15, 2021 581.38 591.97 577.67 591.61 1,180,221 +7.74(+1.33%)
Sep 14, 2021 581.08 591.51 579.16 583.87 1,220,967 -5.10(-0.87%)
Sep 13, 2021 583.30 594.94 580.06 588.97 1,357,250 +10.31(+1.78%)
Sep 10, 2021 582.55 592.21 577.11 578.66 1,610,741 +4.35(+0.76%)
Sep 09, 2021 562.11 577.51 560.17 574.31 1,590,890 +9.74(+1.73%)
Sep 08, 2021 572.21 572.25 557.64 564.56 1,779,175 -9.34(-1.63%)
Sep 07, 2021 579.66 585.94 568.88 573.90 2,410,268 -16.95(-2.87%)
Sep 03, 2021 582.44 593.39 576.62 590.85 1,064,818 +8.33(+1.43%)
Sep 02, 2021 583.12 588.08 579.67 582.52 885,944 +2.24(+0.39%)
Sep 01, 2021 588.17 589.18 579.66 580.27 728,107 -4.88(-0.83%)
Aug 31, 2021 589.07 589.07 577.59 585.15 1,107,490 -3.07(-0.52%)
Aug 30, 2021 594.80 597.71 582.86 588.22 1,011,164 -1.55(-0.26%)
Aug 27, 2021 570.09 593.25 570.00 589.77 1,548,595 +23.45(+4.14%)
Aug 26, 2021 568.88 574.96 564.40 566.31 891,053 -3.31(-0.58%)
Aug 25, 2021 568.09 575.46 567.40 569.62 931,394 +3.09(+0.54%)
Aug 24, 2021 567.83 574.68 562.81 566.54 983,246 +1.24(+0.22%)
Aug 23, 2021 554.02 567.33 553.78 565.30 1,415,320 +17.73(+3.24%)
Aug 20, 2021 564.50 566.46 541.62 547.56 1,753,369 -10.81(-1.94%)
Aug 19, 2021 546.97 560.40 543.42 558.37 1,142,715 +7.38(+1.34%)
Aug 18, 2021 559.20 566.53 550.63 550.99 912,484 -9.17(-1.64%)
Aug 17, 2021 563.00 568.37 552.34 560.16 1,312,947 -9.56(-1.68%)
Aug 16, 2021 561.01 571.32 558.71 569.72 1,311,926 +8.19(+1.46%)
Aug 13, 2021 564.28 569.21 558.40 561.53 1,825,622 -3.00(-0.53%)
Aug 12, 2021 578.89 578.99 559.35 564.53 2,599,569 -24.20(-4.11%)
Aug 11, 2021 599.83 601.68 576.77 588.73 1,814,422 -8.37(-1.40%)
Aug 10, 2021 619.96 620.36 595.11 597.10 1,679,455 -22.57(-3.64%)
Aug 09, 2021 628.86 629.18 618.22 619.67 808,965 -7.22(-1.15%)
Aug 06, 2021 621.70 627.26 621.12 626.89 626,947 +2.23(+0.36%)
Aug 05, 2021 630.59 632.35 621.81 624.66 616,130 -3.99(-0.63%)
Aug 04, 2021 627.72 633.36 620.64 628.65 1,149,456 +4.12(+0.66%)
Aug 03, 2021 624.49 628.22 615.77 624.53 706,905 +3.60(+0.58%)
Aug 02, 2021 625.18 638.04 620.15 620.93 1,439,118 +4.25(+0.69%)
Jul 30, 2021 591.13 616.77 590.81 616.68 1,706,589 +17.21(+2.87%)
Jul 29, 2021 590.71 602.22 577.64 599.47 3,011,554 -14.88(-2.42%)
Jul 28, 2021 604.79 617.25 603.16 614.35 1,255,527 +12.01(+1.99%)
Jul 27, 2021 614.36 616.54 587.84 602.34 1,540,803 -17.22(-2.78%)
Jul 26, 2021 620.38 626.89 614.59 619.56 907,789 +0.12(+0.02%)
Jul 23, 2021 620.85 623.69 612.91 619.45 1,066,363 +4.20(+0.68%)
Jul 22, 2021 611.51 617.44 610.03 615.25 1,294,098 -1.28(-0.21%)
Jul 21, 2021 588.43 618.01 588.43 616.53 1,697,842 +29.18(+4.97%)
Jul 20, 2021 576.56 591.88 569.06 587.35 1,608,090 +15.06(+2.63%)
Jul 19, 2021 557.33 572.65 556.62 572.28 1,505,862 +2.94(+0.52%)
Jul 16, 2021 592.87 595.63 566.94 569.34 1,399,299 -21.54(-3.64%)
Jul 15, 2021 594.79 600.80 583.95 590.88 1,291,691 -6.91(-1.16%)
Jul 14, 2021 611.54 619.67 596.31 597.79 1,188,587 -6.58(-1.09%)
Jul 13, 2021 602.49 605.64 595.53 604.37 1,343,071 -0.72(-0.12%)
Jul 12, 2021 597.43 608.81 596.89 605.08 1,789,705 +12.16(+2.05%)
Jul 09, 2021 588.04 594.35 583.27 592.92 865,666 +6.60(+1.13%)
Jul 08, 2021 579.22 593.55 574.89 586.32 1,056,235 -7.31(-1.23%)
Jul 07, 2021 608.63 608.95 589.93 593.64 891,201 -8.04(-1.34%)
Jul 06, 2021 610.90 616.97 594.47 601.68 1,058,453 -9.23(-1.51%)
Jul 02, 2021 619.41 620.40 606.61 610.90 767,600 -1.58(-0.26%)
Jul 01, 2021 626.61 628.26 610.70 612.48 1,172,164 -17.06(-2.71%)
Jun 30, 2021 630.08 630.63 622.49 629.54 830,387 -1.06(-0.17%)
Jun 29, 2021 625.86 633.36 623.07 630.59 824,428 +4.67(+0.75%)
Jun 28, 2021 616.06 628.41 615.99 625.92 995,673 +15.98(+2.62%)
Jun 25, 2021 614.35 615.64 605.37 609.94 1,291,755 -4.43(-0.72%)
Jun 24, 2021 613.20 616.88 611.25 614.37 793,885 +10.45(+1.73%)
Jun 23, 2021 604.67 612.61 603.07 603.92 702,516 +2.35(+0.39%)
Jun 22, 2021 597.44 605.79 589.44 601.57 744,187 +3.07(+0.51%)
Jun 21, 2021 594.47 603.68 588.79 598.50 1,026,468 +5.77(+0.97%)
Jun 18, 2021 609.61 611.04 589.09 592.74 2,184,953 -26.24(-4.24%)
Jun 17, 2021 615.75 625.96 608.25 618.97 883,404 +1.01(+0.16%)
Jun 16, 2021 624.68 629.72 611.98 617.97 1,109,877 -4.59(-0.74%)
Jun 15, 2021 625.88 632.73 620.94 622.55 658,807 -5.28(-0.84%)
Jun 14, 2021 619.61 628.70 616.20 627.84 1,054,869 +7.85(+1.27%)
Jun 11, 2021 619.52 620.79 612.96 619.99 1,061,122 +1.29(+0.21%)
Jun 10, 2021 610.03 624.71 610.03 618.69 873,737 +6.45(+1.05%)
Jun 09, 2021 619.04 621.26 611.30 612.24 683,005 -3.34(-0.54%)
Jun 08, 2021 635.33 635.61 612.48 615.58 917,278 -11.62(-1.85%)
Jun 07, 2021 629.17 630.02 620.85 627.20 841,806 -5.53(-0.87%)
Jun 04, 2021 621.82 633.62 619.69 632.73 1,081,520 +18.86(+3.07%)
Jun 03, 2021 616.55 620.46 609.45 613.87 1,220,728 -12.75(-2.04%)
Jun 02, 2021 625.36 633.27 620.36 626.63 952,342 -0.05(-0.01%)
Jun 01, 2021 633.40 650.58 625.19 626.68 1,321,800 -0.78(-0.12%)
May 28, 2021 630.50 632.74 625.66 627.46 872,061 +4.01(+0.64%)
May 27, 2021 613.00 628.79 613.00 623.45 2,325,438 +7.40(+1.20%)
May 26, 2021 619.66 624.30 610.57 616.06 1,307,043 -2.24(-0.36%)
May 25, 2021 618.91 629.60 616.25 618.30 1,554,758 +5.52(+0.90%)
May 24, 2021 603.80 619.43 600.59 612.77 1,458,648 +19.83(+3.34%)
May 21, 2021 601.97 603.93 589.18 592.94 1,527,274 -12.19(-2.01%)
May 20, 2021 586.66 612.16 583.57 605.13 2,042,909 +23.68(+4.07%)
May 19, 2021 548.18 582.31 546.53 581.45 1,632,490 +16.77(+2.97%)
May 18, 2021 577.32 580.61 564.59 564.68 1,206,678 -6.99(-1.22%)
May 17, 2021 570.05 572.30 556.15 571.67 1,738,966 -10.54(-1.81%)
May 14, 2021 575.47 588.43 558.09 582.21 1,603,831 +17.63(+3.12%)
May 13, 2021 553.22 573.91 550.53 564.58 3,045,318 +26.13(+4.85%)
May 12, 2021 555.19 557.82 536.65 538.46 2,515,671 -33.56(-5.87%)
May 11, 2021 543.83 574.64 543.53 572.02 2,015,532 +5.77(+1.02%)
May 10, 2021 600.00 602.57 565.96 566.24 1,828,234 -42.57(-6.99%)
May 07, 2021 604.42 612.93 596.90 608.82 1,070,496 +12.65(+2.12%)
May 06, 2021 588.17 597.82 580.69 596.17 1,233,262 +6.22(+1.05%)
May 05, 2021 596.04 599.59 582.57 589.95 1,018,087 +4.55(+0.78%)
May 04, 2021 587.42 588.55 569.87 585.40 1,643,592 -10.57(-1.77%)
May 03, 2021 607.59 608.29 592.63 595.97 1,198,681 -3.10(-0.52%)
Apr 30, 2021 608.70 615.52 598.46 599.07 1,415,366 -19.81(-3.20%)
Apr 29, 2021 619.85 620.85 607.83 618.89 925,888 +2.82(+0.46%)
Apr 28, 2021 621.81 621.81 611.70 616.07 764,118 -6.59(-1.06%)
Apr 27, 2021 625.05 626.64 617.76 622.66 1,026,892 +1.65(+0.27%)
Apr 26, 2021 605.33 621.18 602.24 621.01 1,345,100 +15.14(+2.50%)
Apr 23, 2021 599.38 608.29 592.43 605.87 1,542,444 +12.50(+2.11%)
Apr 22, 2021 621.72 627.55 589.95 593.37 2,521,040 -25.79(-4.17%)
Apr 21, 2021 598.23 619.16 596.17 619.16 2,145,280 +27.25(+4.60%)
Apr 20, 2021 595.49 603.55 587.25 591.91 1,421,109 -8.40(-1.40%)
Apr 19, 2021 621.54 626.00 588.31 600.31 2,507,362 -21.22(-3.41%)
Apr 16, 2021 628.40 629.83 618.75 621.53 1,153,337 -5.59(-0.89%)
Apr 15, 2021 625.69 629.32 615.86 627.12 1,128,949 +8.76(+1.42%)
Apr 14, 2021 618.85 629.44 612.16 618.36 926,268 -4.40(-0.71%)
Apr 13, 2021 632.97 634.58 615.83 622.77 1,398,457 -5.10(-0.81%)
Apr 12, 2021 635.97 636.87 622.78 627.87 1,636,861 -11.33(-1.77%)
Apr 09, 2021 642.24 645.85 634.09 639.19 1,318,943 -5.79(-0.90%)
Apr 08, 2021 644.04 645.95 631.48 644.98 1,246,830 +8.90(+1.40%)
Apr 07, 2021 630.00 644.42 628.07 636.08 1,520,855 +6.08(+0.97%)
Apr 06, 2021 637.26 643.67 621.81 630.00 2,406,064 -8.03(-1.26%)
Apr 05, 2021 627.32 643.05 617.52 638.03 2,428,705 +20.76(+3.36%)
Apr 01, 2021 590.17 617.95 589.10 617.27 2,551,200 +42.54(+7.40%)
Mar 31, 2021 563.88 582.70 563.39 574.73 2,454,133 +21.90(+3.96%)
Mar 30, 2021 545.53 556.98 542.75 552.83 936,994 +2.19(+0.40%)
Mar 29, 2021 562.28 562.45 540.46 550.64 1,821,992 -13.46(-2.39%)
Mar 26, 2021 530.78 564.62 530.13 564.10 1,938,386 +34.95(+6.61%)
Mar 25, 2021 526.10 532.60 506.93 529.15 1,497,404 -4.27(-0.80%)
Mar 24, 2021 551.01 555.91 532.62 533.42 2,039,518 +7.76(+1.48%)
Mar 23, 2021 544.88 545.14 524.81 525.65 1,479,985 -15.08(-2.79%)
Mar 22, 2021 534.91 548.03 531.09 540.73 1,495,406 +17.11(+3.27%)
Mar 19, 2021 523.27 532.01 514.25 523.62 2,464,099 +3.03(+0.58%)
Mar 18, 2021 523.45 536.67 514.95 520.59 2,608,037 -13.36(-2.50%)
Mar 17, 2021 520.31 538.95 511.74 533.96 1,406,602 +5.63(+1.07%)
Mar 16, 2021 523.82 540.87 520.76 528.33 1,580,755 +11.33(+2.19%)
Mar 15, 2021 502.41 517.55 501.11 517.00 1,107,983 +11.49(+2.27%)
Mar 12, 2021 505.68 508.33 497.79 505.51 1,488,465 -10.18(-1.97%)
Mar 11, 2021 514.23 522.46 509.58 515.69 1,672,786 +16.08(+3.22%)
Mar 10, 2021 528.47 531.68 496.75 499.62 2,046,034 -23.90(-4.56%)
Mar 09, 2021 506.55 526.68 504.28 523.51 1,790,371 +39.40(+8.14%)
Mar 08, 2021 522.84 534.12 483.21 484.12 1,983,865 -43.43(-8.23%)
Mar 05, 2021 522.70 529.88 497.27 527.55 2,300,648 +18.19(+3.57%)
Mar 04, 2021 528.38 539.38 492.61 509.35 2,635,521 -21.59(-4.07%)
Mar 03, 2021 549.75 560.18 529.77 530.95 1,691,412 -21.32(-3.86%)
Mar 02, 2021 572.15 576.73 551.34 552.26 1,518,249 -24.51(-4.25%)
Mar 01, 2021 555.35 578.41 554.42 576.78 1,833,059 +30.46(+5.57%)
Feb 26, 2021 536.44 553.52 525.11 546.32 1,851,731 +18.82(+3.57%)
Feb 25, 2021 568.29 570.66 524.59 527.50 2,774,779 -47.44(-8.25%)
Feb 24, 2021 535.70 575.87 533.62 574.94 1,571,951 +32.99(+6.09%)
Feb 23, 2021 532.15 547.88 516.67 541.95 1,780,581 -4.96(-0.91%)
Feb 22, 2021 567.84 570.83 544.89 546.91 1,673,664 -29.48(-5.12%)
Feb 19, 2021 572.51 579.85 567.03 576.39 1,763,484 +19.88(+3.57%)
Feb 18, 2021 557.35 560.91 546.23 556.51 1,180,508 -7.84(-1.39%)
Feb 17, 2021 559.45 567.74 549.99 564.35 1,508,800 -5.66(-0.99%)
Feb 16, 2021 568.93 581.39 565.40 570.02 1,506,349 +5.42(+0.96%)
Feb 12, 2021 549.20 575.75 544.21 564.59 2,088,959 +13.44(+2.44%)
Feb 11, 2021 520.13 555.36 519.34 551.16 3,082,457 +38.25(+7.46%)
Feb 10, 2021 513.39 516.92 502.10 512.91 900,603 +4.26(+0.84%)
Feb 09, 2021 515.91 521.10 507.50 508.65 980,144 -4.53(-0.88%)
Feb 08, 2021 496.05 513.73 495.24 513.18 1,520,778 +22.17(+4.52%)
Feb 05, 2021 505.22 505.68 490.45 491.00 1,283,940 -9.41(-1.88%)
Feb 04, 2021 485.94 501.35 481.74 500.42 1,453,530 +14.64(+3.01%)
Feb 03, 2021 500.96 502.30 483.02 485.77 1,665,279 -11.31(-2.27%)
Feb 02, 2021 493.64 498.41 486.42 497.08 1,511,079 +14.08(+2.92%)
Feb 01, 2021 472.98 486.42 469.00 483.00 1,757,905 +16.86(+3.62%)
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%)
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.