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 31, 2021 121.93 121.93 118.54 120.11 1,832,422 -1.69(-1.39%)
Aug 30, 2021 122.05 122.69 120.72 121.80 982,040 +0.60(+0.50%)
Aug 27, 2021 116.21 121.37 116.21 121.20 1,422,848 +5.38(+4.64%)
Aug 26, 2021 116.50 117.44 115.38 115.82 619,787 -0.89(-0.76%)
Aug 25, 2021 115.74 117.39 115.57 116.71 970,318 +1.23(+1.06%)
Aug 24, 2021 116.50 117.44 115.17 115.48 987,857 +0.17(+0.15%)
Aug 23, 2021 112.84 115.86 112.84 115.31 888,497 +3.05(+2.72%)
Aug 20, 2021 113.07 114.11 110.88 112.26 1,495,483 -0.64(-0.57%)
Aug 19, 2021 112.25 113.76 110.72 112.90 1,449,673 +0.20(+0.18%)
Aug 18, 2021 114.73 116.26 112.53 112.70 1,516,784 -2.06(-1.79%)
Aug 17, 2021 115.78 116.08 113.31 114.76 1,099,859 -2.35(-2.01%)
Aug 16, 2021 116.97 118.22 115.96 117.11 957,611 -0.28(-0.24%)
Aug 13, 2021 116.78 117.80 116.40 117.39 989,169 +0.10(+0.08%)
Aug 12, 2021 118.72 118.74 116.74 117.29 1,307,537 -2.70(-2.25%)
Aug 11, 2021 121.52 121.64 117.47 119.99 1,369,985 -1.09(-0.90%)
Aug 10, 2021 124.68 125.27 118.81 121.08 1,357,129 -3.42(-2.75%)
Aug 09, 2021 125.84 126.17 124.16 124.50 658,420 -0.92(-0.73%)
Aug 06, 2021 124.67 126.27 124.21 125.42 681,520 +0.29(+0.23%)
Aug 05, 2021 126.83 127.11 124.59 125.13 922,473 -1.31(-1.03%)
Aug 04, 2021 125.22 127.54 124.95 126.44 1,065,022 +1.15(+0.91%)
Aug 03, 2021 126.08 126.78 123.41 125.29 925,966 -0.28(-0.22%)
Aug 02, 2021 126.16 128.79 125.33 125.56 1,016,075 +0.02(+0.02%)
Jul 30, 2021 122.52 127.39 122.52 125.55 1,161,709 +1.34(+1.07%)
Jul 29, 2021 122.90 125.84 122.46 124.21 2,051,128 +3.53(+2.92%)
Jul 28, 2021 117.81 122.60 116.55 120.68 2,369,957 -1.36(-1.12%)
Jul 27, 2021 125.05 125.46 119.39 122.05 2,529,639 -3.92(-3.12%)
Jul 26, 2021 126.53 128.42 125.53 125.97 1,166,402 -1.35(-1.06%)
Jul 23, 2021 126.76 127.99 125.38 127.33 860,056 +2.06(+1.64%)
Jul 22, 2021 126.27 127.69 124.59 125.27 1,024,910 -1.72(-1.35%)
Jul 21, 2021 122.93 127.05 122.75 126.99 1,224,057 +4.63(+3.78%)
Jul 20, 2021 120.00 123.21 118.43 122.36 1,339,941 +3.68(+3.10%)
Jul 19, 2021 116.86 118.77 115.06 118.69 1,438,896 +0.17(+0.14%)
Jul 16, 2021 122.21 123.37 118.27 118.52 1,159,025 -3.20(-2.63%)
Jul 15, 2021 124.37 124.37 120.77 121.72 1,546,330 -3.10(-2.49%)
Jul 14, 2021 126.67 129.38 124.48 124.82 1,127,407 -0.51(-0.41%)
Jul 13, 2021 124.81 126.58 124.11 125.34 1,050,245 -0.29(-0.23%)
Jul 12, 2021 124.64 125.81 123.71 125.62 1,087,092 +1.36(+1.10%)
Jul 09, 2021 122.27 124.52 120.96 124.26 1,266,106 +2.85(+2.34%)
Jul 08, 2021 118.85 122.26 117.78 121.41 1,475,170 -0.61(-0.50%)
Jul 07, 2021 126.47 126.47 121.44 122.03 2,812,948 -3.00(-2.40%)
Jul 06, 2021 127.20 127.47 123.14 125.02 1,618,369 -2.04(-1.60%)
Jul 02, 2021 129.39 129.50 126.50 127.06 938,986 -0.84(-0.66%)
Jul 01, 2021 131.92 132.34 127.76 127.90 1,277,434 -4.53(-3.42%)
Jun 30, 2021 133.16 133.25 130.94 132.43 848,429 -0.35(-0.26%)
Jun 29, 2021 130.75 133.64 130.44 132.77 1,329,621 +1.54(+1.18%)
Jun 28, 2021 129.81 131.94 129.00 131.23 1,405,016 +3.16(+2.47%)
Jun 25, 2021 129.94 131.18 126.88 128.07 2,643,475 -1.05(-0.81%)
Jun 24, 2021 127.22 129.49 126.85 129.11 1,355,356 +3.37(+2.68%)
Jun 23, 2021 124.21 126.38 124.21 125.74 923,962 +1.23(+0.98%)
Jun 22, 2021 124.61 125.26 123.14 124.52 1,329,003 -0.26(-0.21%)
Jun 21, 2021 123.88 124.92 122.74 124.78 1,608,137 +1.34(+1.09%)
Jun 18, 2021 126.47 127.84 122.11 123.43 2,803,104 -4.68(-3.65%)
Jun 17, 2021 126.45 128.53 125.37 128.11 1,395,858 +1.29(+1.02%)
Jun 16, 2021 129.76 130.70 125.70 126.81 1,064,096 -2.01(-1.56%)
Jun 15, 2021 129.91 131.03 128.36 128.82 1,110,765 -1.16(-0.89%)
Jun 14, 2021 126.53 130.03 126.22 129.97 1,046,795 +3.46(+2.73%)
Jun 11, 2021 127.20 127.21 125.01 126.51 1,514,950 +0.11(+0.09%)
Jun 10, 2021 123.25 126.74 122.77 126.41 1,879,520 +3.12(+2.53%)
Jun 09, 2021 125.35 126.97 123.24 123.28 1,260,255 -2.05(-1.63%)
Jun 08, 2021 130.32 130.98 123.77 125.33 1,952,542 -3.97(-3.07%)
Jun 07, 2021 129.85 130.18 128.65 129.30 719,503 -0.87(-0.67%)
Jun 04, 2021 126.11 130.47 125.68 130.17 1,051,009 +3.32(+2.62%)
Jun 03, 2021 127.53 128.16 125.48 126.85 1,154,199 -2.66(-2.05%)
Jun 02, 2021 128.75 130.54 127.86 129.51 813,058 +0.23(+0.18%)
Jun 01, 2021 131.94 133.80 128.75 129.28 1,103,554 -1.55(-1.19%)
May 28, 2021 129.50 131.43 129.12 130.83 1,225,888 +1.74(+1.35%)
May 27, 2021 126.76 129.62 125.89 129.09 1,619,975 +1.51(+1.19%)
May 26, 2021 127.64 129.00 125.70 127.58 937,502 +0.52(+0.41%)
May 25, 2021 127.13 128.89 126.32 127.06 1,077,773 +0.93(+0.74%)
May 24, 2021 124.81 126.74 124.76 126.13 1,282,344 +2.79(+2.26%)
May 21, 2021 124.95 125.38 122.18 123.34 1,906,095 -1.73(-1.38%)
May 20, 2021 121.71 125.69 121.63 125.07 1,193,300 +4.16(+3.44%)
May 19, 2021 114.58 121.48 113.60 120.91 1,584,677 +3.59(+3.06%)
May 18, 2021 120.06 120.90 117.22 117.32 1,114,357 -1.08(-0.91%)
May 17, 2021 119.24 119.41 116.06 118.39 1,141,280 -2.46(-2.03%)
May 14, 2021 117.02 121.91 116.53 120.85 1,153,653 +5.05(+4.36%)
May 13, 2021 114.97 117.31 114.48 115.81 1,511,711 +2.61(+2.30%)
May 12, 2021 116.99 118.60 112.77 113.20 1,944,641 -6.83(-5.69%)
May 11, 2021 114.88 120.69 114.25 120.02 1,911,578 -0.33(-0.27%)
May 10, 2021 125.00 125.00 120.22 120.35 2,478,606 -6.25(-4.94%)
May 07, 2021 125.89 127.12 125.07 126.60 1,285,540 +2.20(+1.77%)
May 06, 2021 122.33 124.60 120.14 124.40 1,373,798 +1.40(+1.14%)
May 05, 2021 123.53 124.49 120.84 123.00 1,175,280 +1.51(+1.24%)
May 04, 2021 120.84 121.64 118.19 121.49 1,379,061 -1.98(-1.60%)
May 03, 2021 124.78 125.85 122.25 123.46 1,074,667 -0.09(-0.07%)
Apr 30, 2021 126.44 127.01 122.91 123.55 1,709,906 -5.66(-4.38%)
Apr 29, 2021 132.14 132.27 126.97 129.21 1,231,120 -1.57(-1.20%)
Apr 28, 2021 137.01 137.58 129.54 130.78 2,705,549 +1.28(+0.99%)
Apr 27, 2021 132.62 133.89 129.47 129.50 1,797,568 -2.30(-1.75%)
Apr 26, 2021 129.85 132.05 129.40 131.80 1,227,777 +1.88(+1.44%)
Apr 23, 2021 127.70 130.24 126.59 129.92 1,273,065 +5.15(+4.12%)
Apr 22, 2021 128.19 128.58 123.87 124.78 1,426,691 -3.58(-2.79%)
Apr 21, 2021 122.76 128.48 122.07 128.35 1,534,058 +5.60(+4.56%)
Apr 20, 2021 124.03 125.42 121.19 122.75 1,291,943 -2.02(-1.62%)
Apr 19, 2021 127.02 127.58 123.25 124.78 1,543,754 -3.12(-2.44%)
Apr 16, 2021 129.94 130.80 127.77 127.90 1,519,882 -1.69(-1.30%)
Apr 15, 2021 128.77 130.02 126.47 129.59 1,632,562 +3.06(+2.42%)
Apr 14, 2021 127.43 129.80 125.97 126.52 937,412 -0.90(-0.71%)
Apr 13, 2021 130.14 130.38 125.67 127.42 1,579,902 -1.41(-1.10%)
Apr 12, 2021 130.57 130.80 127.67 128.84 1,632,022 -2.60(-1.98%)
Apr 09, 2021 131.12 132.43 129.76 131.43 1,170,106 -0.85(-0.64%)
Apr 08, 2021 132.06 132.67 130.64 132.28 1,516,281 +2.11(+1.62%)
Apr 07, 2021 129.97 131.76 128.87 130.17 1,334,867 -0.59(-0.45%)
Apr 06, 2021 130.60 133.17 128.64 130.76 2,016,495 -0.30(-0.23%)
Apr 05, 2021 128.96 132.13 126.44 131.06 2,038,102 +3.82(+3.00%)
Apr 01, 2021 122.58 127.34 122.58 127.23 2,206,679 +7.04(+5.86%)
Mar 31, 2021 116.39 121.37 116.18 120.19 2,345,307 +5.65(+4.93%)
Mar 30, 2021 112.22 115.23 111.82 114.54 1,063,480 +2.04(+1.82%)
Mar 29, 2021 116.70 116.78 110.98 112.50 2,478,656 -5.07(-4.31%)
Mar 26, 2021 111.08 117.69 110.75 117.56 2,267,017 +7.19(+6.52%)
Mar 25, 2021 108.67 110.77 106.53 110.37 1,499,709 -0.26(-0.23%)
Mar 24, 2021 115.36 116.50 110.51 110.63 2,123,732 -1.11(-0.99%)
Mar 23, 2021 115.03 116.75 110.52 111.74 2,855,189 -3.84(-3.32%)
Mar 22, 2021 116.03 117.26 113.71 115.58 2,175,192 +2.07(+1.83%)
Mar 19, 2021 111.55 114.64 109.96 113.50 3,235,863 +2.51(+2.26%)
Mar 18, 2021 113.96 114.63 110.78 111.00 2,516,068 -5.04(-4.34%)
Mar 17, 2021 114.22 117.42 111.99 116.03 2,574,640 +0.12(+0.10%)
Mar 16, 2021 118.24 118.52 114.68 115.92 2,397,816 -0.39(-0.34%)
Mar 15, 2021 112.13 116.92 111.86 116.31 2,526,667 +4.86(+4.36%)
Mar 12, 2021 109.67 112.17 108.70 111.45 1,726,205 -1.02(-0.90%)
Mar 11, 2021 109.64 113.43 109.64 112.47 2,159,780 +4.89(+4.55%)
Mar 10, 2021 113.61 115.82 106.83 107.58 2,902,720 -4.38(-3.91%)
Mar 09, 2021 107.67 113.43 107.29 111.95 3,185,470 +9.03(+8.77%)
Mar 08, 2021 111.44 112.27 102.78 102.93 3,954,984 -9.58(-8.52%)
Mar 05, 2021 116.03 116.39 105.15 112.51 3,494,424 -0.07(-0.06%)
Mar 04, 2021 119.52 119.97 109.95 112.58 3,390,432 -7.43(-6.19%)
Mar 03, 2021 125.10 127.10 119.97 120.00 1,995,600 -5.25(-4.19%)
Mar 02, 2021 132.12 132.35 125.19 125.25 1,719,159 -7.11(-5.37%)
Mar 01, 2021 129.86 132.71 128.90 132.36 2,184,628 +5.32(+4.19%)
Feb 26, 2021 125.40 128.27 122.51 127.04 1,948,725 +2.93(+2.36%)
Feb 25, 2021 131.15 131.66 123.78 124.10 1,756,282 -8.45(-6.37%)
Feb 24, 2021 127.12 132.80 124.67 132.55 2,414,730 +4.36(+3.40%)
Feb 23, 2021 125.34 130.28 123.05 128.19 3,326,372 -2.58(-1.97%)
Feb 22, 2021 138.27 138.29 130.22 130.77 1,950,906 -10.08(-7.15%)
Feb 19, 2021 137.96 141.51 137.69 140.85 2,107,163 +6.02(+4.46%)
Feb 18, 2021 134.33 136.15 132.84 134.83 1,686,789 -2.67(-1.94%)
Feb 17, 2021 139.25 139.88 132.79 137.50 2,197,473 -4.28(-3.02%)
Feb 16, 2021 143.90 145.99 140.93 141.78 2,371,724 +1.21(+0.86%)
Feb 12, 2021 133.64 141.92 133.29 140.57 2,422,841 +7.28(+5.46%)
Feb 11, 2021 127.42 133.65 127.42 133.29 1,857,938 +6.25(+4.92%)
Feb 10, 2021 127.89 129.77 125.64 127.05 1,839,480 +0.43(+0.34%)
Feb 09, 2021 126.57 127.98 125.07 126.61 2,161,118 -0.81(-0.63%)
Feb 08, 2021 126.31 127.96 124.86 127.42 1,613,868 +2.93(+2.35%)
Feb 05, 2021 125.58 126.49 123.20 124.49 1,961,574 +0.59(+0.48%)
Feb 04, 2021 120.60 124.00 119.39 123.90 1,902,517 +4.89(+4.11%)
Feb 03, 2021 121.86 122.41 118.46 119.01 2,526,212 -1.03(-0.86%)
Feb 02, 2021 119.93 120.22 117.08 120.04 4,297,076 +4.01(+3.45%)
Feb 01, 2021 114.99 116.39 112.53 116.03 3,119,973 +4.02(+3.59%)
Jan 29, 2021 118.17 118.17 111.58 112.01 5,039,894 -6.38(-5.39%)
Jan 28, 2021 122.11 122.40 118.06 118.39 4,140,114 -10.04(-7.82%)
Jan 27, 2021 131.97 133.76 127.73 128.43 2,380,171 -7.89(-5.79%)
Jan 26, 2021 138.88 139.22 136.28 136.31 1,264,945 -1.98(-1.43%)
Jan 25, 2021 138.66 139.96 135.88 138.30 1,381,624 +2.13(+1.57%)
Jan 22, 2021 137.55 138.59 135.55 136.17 1,375,087 -2.26(-1.63%)
Jan 21, 2021 138.96 139.58 136.96 138.43 1,318,704 +1.61(+1.18%)
Jan 20, 2021 141.43 141.54 136.11 136.82 1,981,116 -1.99(-1.44%)
Jan 19, 2021 137.43 139.74 137.23 138.81 1,899,619 +3.29(+2.43%)
Jan 15, 2021 136.22 136.79 133.03 135.52 1,756,724 -1.08(-0.79%)
Jan 14, 2021 136.42 137.75 134.91 136.60 1,583,566 +2.34(+1.74%)
Jan 13, 2021 134.79 135.56 133.60 134.26 1,471,531 -1.06(-0.78%)
Jan 12, 2021 134.62 137.72 134.29 135.32 1,498,274 +1.37(+1.02%)
Jan 11, 2021 130.28 134.69 128.83 133.94 2,136,272 +3.50(+2.69%)
Jan 08, 2021 131.14 131.75 128.75 130.44 1,358,371 +2.21(+1.72%)
Jan 07, 2021 122.76 129.05 122.65 128.23 2,145,556 +7.40(+6.13%)
Jan 06, 2021 119.13 123.23 118.66 120.83 1,684,255 +0.91(+0.76%)
Jan 05, 2021 117.02 119.95 116.85 119.92 1,097,359 +2.27(+1.93%)
Jan 04, 2021 120.30 121.84 116.57 117.65 1,409,629 -0.69(-0.58%)
Dec 31, 2020 118.34 118.34 118.34 803,354 -0.39(-0.33%)
Dec 30, 2020 116.72 119.16 116.48 118.73 803,354 +3.05(+2.64%)
Dec 29, 2020 117.38 117.53 114.89 115.68 969,785 -0.52(-0.45%)
Dec 28, 2020 118.53 118.67 115.91 116.21 744,923 -1.14(-0.97%)
Dec 24, 2020 116.17 117.36 115.32 117.34 426,922 +1.60(+1.38%)
Dec 23, 2020 117.53 117.75 115.68 115.74 940,544 -1.29(-1.10%)
Dec 22, 2020 118.18 118.58 116.62 117.04 1,683,857 -1.14(-0.97%)
Dec 21, 2020 116.31 118.61 116.15 118.18 1,336,637 -0.85(-0.71%)
Dec 18, 2020 117.80 119.52 117.29 119.03 2,738,929 +1.22(+1.04%)
Dec 17, 2020 119.44 120.79 117.42 117.81 1,632,503 -0.42(-0.35%)
Dec 16, 2020 117.91 119.28 117.06 118.22 1,693,682 -0.66(-0.56%)
Dec 15, 2020 116.46 119.20 115.98 118.88 1,556,308 +3.22(+2.78%)
Dec 14, 2020 115.11 116.68 114.33 115.66 1,296,169 +1.79(+1.57%)
Dec 11, 2020 112.95 114.63 111.49 113.88 1,186,650 -0.31(-0.27%)
Dec 10, 2020 112.53 114.64 110.82 114.18 1,640,899 +1.64(+1.46%)
Dec 09, 2020 116.53 116.69 111.69 112.55 1,575,467 -4.59(-3.92%)
Dec 08, 2020 115.40 117.42 115.03 117.14 1,128,302 +1.49(+1.29%)
Dec 07, 2020 115.04 115.80 113.28 115.64 1,358,964 +1.12(+0.97%)
Dec 04, 2020 113.34 114.78 112.53 114.53 1,183,002 +2.26(+2.01%)
Dec 03, 2020 113.52 115.70 112.11 112.27 1,722,502 -0.22(-0.19%)
Dec 02, 2020 113.02 113.46 111.39 112.49 1,404,314 -1.14(-1.01%)
Dec 01, 2020 109.82 114.44 109.76 113.63 2,203,483 +4.72(+4.33%)
Nov 30, 2020 108.52 109.20 106.64 108.91 1,580,873 +0.93(+0.86%)
Nov 27, 2020 108.21 109.40 107.66 107.98 860,227 +1.05(+0.98%)
Nov 25, 2020 108.08 108.61 106.80 106.94 1,391,196 -0.64(-0.60%)
Nov 24, 2020 108.06 108.08 105.78 107.58 1,686,383 +0.76(+0.71%)
Nov 23, 2020 104.88 107.15 104.88 106.82 1,208,895 +1.96(+1.87%)
Nov 20, 2020 105.25 106.43 104.65 104.86 1,395,523 -0.14(-0.13%)
Nov 19, 2020 103.36 105.15 103.06 105.00 1,062,792 +1.63(+1.57%)
Nov 18, 2020 104.51 104.97 103.30 103.37 1,202,737 -1.07(-1.03%)
Nov 17, 2020 105.24 105.24 103.43 104.44 1,276,094 -1.25(-1.19%)
Nov 16, 2020 101.50 105.75 101.25 105.70 1,788,663 +4.82(+4.78%)
Nov 13, 2020 100.78 101.77 99.60 100.87 1,077,723 +1.79(+1.80%)
Nov 12, 2020 100.72 100.72 98.43 99.09 1,292,400 -0.69(-0.69%)
Nov 11, 2020 98.26 100.26 98.10 99.78 1,707,027 +2.99(+3.09%)
Nov 10, 2020 100.59 100.66 96.13 96.79 2,003,563 -3.36(-3.36%)
Nov 09, 2020 103.49 104.16 99.88 100.15 2,244,991 +1.28(+1.30%)
Nov 06, 2020 97.46 99.35 96.64 98.87 1,527,754 +0.93(+0.95%)
Nov 05, 2020 96.03 98.96 95.70 97.94 1,944,960 +3.42(+3.62%)
Nov 04, 2020 91.16 95.09 89.68 94.52 2,597,368 +5.94(+6.70%)
Nov 03, 2020 89.41 90.44 88.05 88.59 1,097,002 +0.13(+0.14%)
Nov 02, 2020 87.27 89.26 87.03 88.46 1,868,155 +1.82(+2.11%)
Oct 30, 2020 85.61 86.93 84.90 86.63 1,603,706 -0.68(-0.78%)
Oct 29, 2020 84.35 88.10 83.90 87.31 1,638,500 +2.96(+3.51%)
Oct 28, 2020 84.55 85.67 83.82 84.36 1,202,597 -1.89(-2.20%)
Oct 27, 2020 88.59 88.59 85.66 86.25 1,495,657 -2.10(-2.38%)
Oct 26, 2020 89.33 90.35 87.09 88.35 1,275,671 -2.38(-2.62%)
Oct 23, 2020 89.95 91.18 89.75 90.73 1,182,777 +1.05(+1.17%)
Oct 22, 2020 91.47 91.47 88.16 89.68 2,206,208 -1.11(-1.23%)
Oct 21, 2020 86.78 91.88 86.78 90.80 3,582,785 +4.07(+4.70%)
Oct 20, 2020 86.47 87.65 86.31 86.72 2,854,722 +1.25(+1.47%)
Oct 19, 2020 86.51 87.57 84.86 85.47 1,489,674 +0.08(+0.09%)
Oct 16, 2020 86.97 87.11 85.17 85.39 1,046,794 -0.69(-0.80%)
Oct 15, 2020 83.69 86.40 83.11 86.08 1,111,525 +0.36(+0.41%)
Oct 14, 2020 86.35 87.62 85.58 85.73 980,703 -0.69(-0.80%)
Oct 13, 2020 85.80 87.41 84.94 86.42 1,158,952 +0.99(+1.15%)
Oct 12, 2020 86.05 86.32 84.60 85.43 2,098,824 +0.52(+0.62%)
Oct 09, 2020 84.18 85.63 83.44 84.91 1,791,709 +3.57(+4.39%)
Oct 08, 2020 81.46 82.22 81.03 81.34 1,153,253 +0.19(+0.23%)
Oct 07, 2020 81.21 82.17 80.71 81.15 1,260,479 +1.16(+1.45%)
Oct 06, 2020 80.14 81.99 79.45 79.99 1,185,389 -0.12(-0.15%)
Oct 05, 2020 78.40 80.18 78.38 80.11 1,329,063 +2.57(+3.32%)
Oct 02, 2020 77.66 78.78 77.23 77.53 1,048,113 -2.64(-3.30%)
Oct 01, 2020 79.72 80.52 79.26 80.17 1,217,000 +1.81(+2.32%)
Sep 30, 2020 78.23 79.28 77.72 78.36 1,829,551 -0.39(-0.50%)
Sep 29, 2020 78.42 79.55 78.39 78.75 1,185,316 +0.65(+0.83%)
Sep 28, 2020 77.57 78.43 76.50 78.10 1,857,116 +1.46(+1.91%)
Sep 25, 2020 75.28 77.02 74.37 76.64 1,764,938 +1.40(+1.85%)
Sep 24, 2020 73.68 76.53 73.68 75.24 2,237,458 +0.88(+1.18%)
Sep 23, 2020 75.80 76.99 74.09 74.37 2,121,487 -1.13(-1.50%)
Sep 22, 2020 76.49 76.49 74.16 75.50 1,809,938 -0.36(-0.47%)
Sep 21, 2020 73.93 75.93 73.47 75.85 2,009,945 +0.54(+0.72%)
Sep 18, 2020 77.14 77.59 74.39 75.31 30,636,822 -1.25(-1.64%)
Sep 17, 2020 73.96 76.63 73.17 76.56 1,764,302 +1.29(+1.72%)
Sep 16, 2020 76.45 77.33 75.05 75.27 1,894,917 -0.86(-1.13%)
Sep 15, 2020 76.39 76.76 75.21 76.13 1,467,840 +0.37(+0.49%)
Sep 14, 2020 75.43 75.98 74.39 75.76 1,947,392 +1.87(+2.54%)
Sep 11, 2020 74.95 75.54 73.05 73.88 1,676,514 -0.51(-0.69%)
Sep 10, 2020 76.88 77.15 73.91 74.40 3,291,331 -1.41(-1.86%)
Sep 09, 2020 76.43 77.10 75.29 75.81 2,998,802 +1.32(+1.77%)
Sep 08, 2020 75.10 77.08 74.16 74.48 4,367,687 -3.03(-3.91%)
Sep 04, 2020 78.16 80.49 74.42 77.51 4,275,502 -3.28(-4.06%)
Sep 03, 2020 85.49 86.22 80.41 80.80 2,605,887 -6.35(-7.29%)
Sep 02, 2020 85.34 87.30 84.43 87.15 1,665,668 +3.08(+3.66%)
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.