Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CME Group (NQ: CME )

199.36 -2.13 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 31, 2024 204.04 206.50 202.21 203.59 2,816,928 -0.27(-0.13%)
Jan 30, 2024 202.20 204.38 201.99 203.86 1,469,104 +1.32(+0.65%)
Jan 29, 2024 204.63 205.37 201.21 202.54 2,419,479 -1.98(-0.97%)
Jan 26, 2024 204.38 204.89 202.82 204.52 1,710,049 +1.16(+0.57%)
Jan 25, 2024 202.57 203.61 200.70 203.37 2,034,389 +1.33(+0.66%)
Jan 24, 2024 202.20 202.98 201.20 202.04 1,654,156 +0.30(+0.15%)
Jan 23, 2024 198.31 201.87 197.99 201.74 1,591,568 +0.69(+0.34%)
Jan 22, 2024 200.00 202.12 199.99 201.05 1,338,608 +1.21(+0.60%)
Jan 19, 2024 201.50 202.25 198.81 199.84 1,622,402 -0.84(-0.42%)
Jan 18, 2024 200.02 201.32 198.27 200.69 1,969,216 -0.07(-0.03%)
Jan 17, 2024 196.72 200.97 196.24 200.75 2,599,940 +4.32(+2.20%)
Jan 16, 2024 195.45 197.76 194.66 196.43 2,616,770 +1.05(+0.54%)
Jan 12, 2024 195.84 195.96 193.77 195.38 1,830,728 +1.13(+0.58%)
Jan 11, 2024 195.84 196.38 193.41 194.26 2,175,398 -1.41(-0.72%)
Jan 10, 2024 195.59 197.45 194.69 195.67 2,138,333 +0.73(+0.38%)
Jan 09, 2024 196.81 197.60 194.74 194.94 1,985,551 -2.99(-1.51%)
Jan 08, 2024 196.67 198.71 195.31 197.93 2,501,850 +0.91(+0.46%)
Jan 05, 2024 201.25 201.82 196.73 197.02 2,366,352 -3.51(-1.75%)
Jan 04, 2024 200.69 201.87 198.82 200.53 2,592,409 +1.32(+0.66%)
Jan 03, 2024 203.97 205.14 198.66 199.21 2,844,992 -7.74(-3.74%)
Jan 02, 2024 210.42 210.78 205.50 206.95 1,830,091 -1.35(-0.65%)
Dec 29, 2023 208.72 209.03 206.56 208.30 1,518,528 -0.42(-0.20%)
Dec 28, 2023 208.45 209.21 207.95 208.72 1,110,854 +0.47(+0.23%)
Dec 27, 2023 206.82 208.27 206.50 208.24 1,546,906 +0.98(+0.47%)
Dec 26, 2023 207.00 207.48 206.30 207.26 1,375,623 +0.47(+0.23%)
Dec 22, 2023 206.62 208.06 205.15 206.79 1,270,538 +0.52(+0.25%)
Dec 21, 2023 203.23 206.45 203.03 206.27 1,063,996 +2.62(+1.29%)
Dec 20, 2023 205.84 206.88 202.96 203.65 1,933,176 -1.83(-0.89%)
Dec 19, 2023 204.22 205.93 202.68 205.48 1,947,612 +1.70(+0.83%)
Dec 18, 2023 200.82 204.00 200.72 203.78 1,757,395 +4.30(+2.16%)
Dec 15, 2023 200.65 201.32 198.67 199.48 4,909,950 -3.31(-1.63%)
Dec 14, 2023 204.08 204.21 197.98 202.79 3,491,859 -2.90(-1.41%)
Dec 13, 2023 206.62 207.95 204.14 205.68 2,906,212 -0.94(-0.45%)
Dec 12, 2023 207.75 208.85 205.89 206.62 1,672,785 -1.25(-0.60%)
Dec 11, 2023 204.97 209.03 204.52 207.87 1,642,297 +3.68(+1.80%)
Dec 08, 2023 203.26 204.94 203.07 204.19 2,584,051 +0.86(+0.42%)
Dec 07, 2023 205.48 205.88 202.22 203.34 2,961,811 -2.33(-1.14%)
Dec 06, 2023 209.75 210.02 203.83 205.67 1,833,923 -3.93(-1.87%)
Dec 05, 2023 209.59 210.15 207.66 209.60 1,275,909 -1.38(-0.66%)
Dec 04, 2023 210.38 214.84 210.38 210.98 1,443,310 +0.23(+0.11%)
Dec 01, 2023 210.03 212.62 209.81 210.75 2,243,007 +1.13(+0.54%)
Nov 30, 2023 207.61 210.44 206.61 209.62 2,358,285 +3.38(+1.64%)
Nov 29, 2023 206.84 207.91 205.09 206.24 1,601,716 -1.06(-0.51%)
Nov 28, 2023 208.57 210.12 207.28 207.29 1,374,449 -0.76(-0.36%)
Nov 27, 2023 207.69 208.77 207.09 208.05 1,173,365 -0.44(-0.21%)
Nov 24, 2023 208.46 208.92 207.24 208.49 543,966 +0.81(+0.39%)
Nov 22, 2023 207.17 208.03 206.09 207.69 1,221,668 +0.76(+0.37%)
Nov 21, 2023 204.77 207.80 203.14 206.93 1,285,437 +3.42(+1.68%)
Nov 20, 2023 205.05 205.33 203.08 203.51 1,363,020 -1.36(-0.67%)
Nov 17, 2023 204.79 205.34 203.39 204.87 1,256,942 +1.18(+0.58%)
Nov 16, 2023 202.72 205.70 202.72 203.69 1,950,784 +1.08(+0.54%)
Nov 15, 2023 203.85 205.32 200.46 202.61 1,733,312 -0.67(-0.33%)
Nov 14, 2023 206.10 206.63 200.52 203.28 3,329,020 -5.11(-2.45%)
Nov 13, 2023 209.02 209.17 207.73 208.39 785,562 -0.03(-0.01%)
Nov 10, 2023 208.33 208.64 206.80 208.42 1,156,048 +0.70(+0.34%)
Nov 09, 2023 205.03 207.75 203.61 207.72 1,688,079 +3.68(+1.80%)
Nov 08, 2023 203.33 204.27 202.11 204.04 1,646,291 +0.18(+0.09%)
Nov 07, 2023 204.05 204.76 202.11 203.86 1,271,778 -0.65(-0.32%)
Nov 06, 2023 200.59 205.43 200.59 204.51 1,373,849 +4.24(+2.12%)
Nov 03, 2023 203.85 203.99 198.61 200.27 2,526,234 -3.79(-1.86%)
Nov 02, 2023 202.79 204.66 201.98 204.06 2,120,452 +1.58(+0.78%)
Nov 01, 2023 206.25 206.73 202.06 202.47 1,799,451 -2.44(-1.19%)
Oct 31, 2023 202.83 205.09 202.60 204.91 1,402,138 +2.05(+1.01%)
Oct 30, 2023 201.83 204.07 201.59 202.87 1,515,281 +2.21(+1.10%)
Oct 27, 2023 206.43 206.73 199.47 200.66 2,083,433 -6.14(-2.97%)
Oct 26, 2023 206.79 208.21 205.81 206.80 1,566,789 +1.30(+0.63%)
Oct 25, 2023 199.37 208.07 198.96 205.51 2,343,669 -0.16(-0.08%)
Oct 24, 2023 204.64 206.68 204.09 205.67 1,347,639 +0.61(+0.30%)
Oct 23, 2023 204.48 206.51 203.99 205.06 1,559,678 +0.77(+0.38%)
Oct 20, 2023 205.81 206.60 203.84 204.29 1,330,927 -1.26(-0.61%)
Oct 19, 2023 206.60 207.78 205.32 205.55 1,107,184 -1.80(-0.87%)
Oct 18, 2023 207.68 209.63 206.34 207.34 1,515,784 -0.49(-0.24%)
Oct 17, 2023 210.09 210.99 206.44 207.83 1,570,199 -2.23(-1.06%)
Oct 16, 2023 211.59 212.26 209.91 210.06 1,582,833 -0.54(-0.26%)
Oct 13, 2023 211.98 212.88 208.84 210.60 1,845,546 -0.65(-0.31%)
Oct 12, 2023 209.77 212.28 208.47 211.25 2,033,060 +2.84(+1.36%)
Oct 11, 2023 208.03 208.59 207.46 208.41 1,401,208 +0.97(+0.47%)
Oct 10, 2023 207.12 209.68 206.50 207.44 2,262,031 +0.32(+0.15%)
Oct 09, 2023 203.21 207.17 203.21 207.12 1,688,625 +3.68(+1.81%)
Oct 06, 2023 199.59 203.92 199.38 203.44 1,864,198 +4.35(+2.18%)
Oct 05, 2023 195.46 199.47 194.96 199.10 1,661,617 +3.99(+2.05%)
Oct 04, 2023 193.59 195.39 192.81 195.10 1,617,797 +1.52(+0.78%)
Oct 03, 2023 192.98 195.61 191.43 193.59 1,705,099 +1.45(+0.75%)
Oct 02, 2023 191.64 192.33 190.00 192.14 992,358 -0.07(-0.03%)
Sep 29, 2023 193.87 194.39 191.37 192.20 1,383,499 -1.38(-0.71%)
Sep 28, 2023 192.65 193.79 191.86 193.59 1,136,123 +1.25(+0.65%)
Sep 27, 2023 191.83 192.80 190.13 192.34 1,273,105 +0.51(+0.26%)
Sep 26, 2023 192.58 192.58 190.92 191.83 1,172,960 -0.98(-0.51%)
Sep 25, 2023 193.42 193.17 192.00 192.81 863,997 -0.84(-0.43%)
Sep 22, 2023 194.26 195.60 192.71 193.64 1,247,220 -0.47(-0.24%)
Sep 21, 2023 197.84 198.68 193.87 194.11 1,484,925 -3.55(-1.80%)
Sep 20, 2023 198.18 198.79 196.88 197.66 917,578 -0.55(-0.28%)
Sep 19, 2023 198.71 199.57 197.70 198.21 1,129,406 -0.07(-0.03%)
Sep 18, 2023 199.02 199.34 197.79 198.28 768,538 -0.26(-0.13%)
Sep 15, 2023 199.49 200.22 198.16 198.54 1,729,181 -0.95(-0.48%)
Sep 14, 2023 198.28 199.94 198.28 199.49 960,810 +0.37(+0.19%)
Sep 13, 2023 198.25 199.29 197.57 199.12 1,427,185 +1.22(+0.62%)
Sep 12, 2023 197.49 198.53 197.20 197.90 959,603 +0.22(+0.11%)
Sep 11, 2023 196.36 198.50 196.17 197.68 1,097,346 +0.89(+0.45%)
Sep 08, 2023 197.70 197.79 195.96 196.78 985,990 -0.29(-0.15%)
Sep 07, 2023 195.50 198.05 193.69 197.07 1,403,533 +2.62(+1.35%)
Sep 06, 2023 193.82 196.79 192.84 194.45 1,911,769 +1.08(+0.56%)
Sep 05, 2023 193.79 194.34 192.41 193.37 1,248,801 -0.34(-0.18%)
Sep 01, 2023 193.63 194.24 192.62 193.71 877,768 +0.20(+0.10%)
Aug 31, 2023 193.66 194.04 192.77 193.51 1,088,645 +0.22(+0.11%)
Aug 30, 2023 194.21 194.58 192.61 193.29 1,106,260 -0.25(-0.13%)
Aug 29, 2023 194.55 195.51 192.49 193.54 1,416,582 -0.58(-0.30%)
Aug 28, 2023 194.12 194.57 193.36 194.12 1,225,145 +0.10(+0.05%)
Aug 25, 2023 191.25 195.31 190.69 194.03 1,359,079 +2.97(+1.55%)
Aug 24, 2023 191.02 192.99 190.67 191.06 1,255,300 -0.61(-0.32%)
Aug 23, 2023 190.97 192.23 190.82 191.67 2,213,224 +1.20(+0.63%)
Aug 22, 2023 192.70 193.04 190.00 190.47 1,750,495 -2.97(-1.53%)
Aug 21, 2023 193.44 194.25 191.93 193.44 1,067,272 -1.08(-0.55%)
Aug 18, 2023 193.77 195.57 192.98 194.52 1,548,617 -0.29(-0.15%)
Aug 17, 2023 197.14 197.41 194.75 194.80 1,762,889 -1.88(-0.96%)
Aug 16, 2023 195.73 197.33 195.56 196.68 1,142,789 +0.79(+0.40%)
Aug 15, 2023 196.69 197.08 195.23 195.89 1,404,559 -1.22(-0.62%)
Aug 14, 2023 197.39 198.14 196.00 197.11 1,264,040 +0.65(+0.33%)
Aug 11, 2023 195.34 197.28 194.93 196.46 1,062,949 +0.93(+0.47%)
Aug 10, 2023 197.26 197.64 194.67 195.54 1,670,775 -1.64(-0.83%)
Aug 09, 2023 195.74 199.84 195.53 197.18 1,861,233 +1.37(+0.70%)
Aug 08, 2023 198.63 198.63 195.36 195.81 1,114,343 -3.12(-1.57%)
Aug 07, 2023 196.66 199.78 196.24 198.94 1,364,737 +3.14(+1.60%)
Aug 04, 2023 196.76 199.00 195.25 195.80 2,542,289 +2.13(+1.10%)
Aug 03, 2023 190.12 194.07 189.05 193.67 1,728,964 +3.03(+1.59%)
Aug 02, 2023 190.50 191.51 189.83 190.64 1,047,101 -0.15(-0.08%)
Aug 01, 2023 190.30 191.21 189.52 190.79 1,217,851 +0.83(+0.43%)
Jul 31, 2023 190.77 190.96 189.12 189.96 1,534,580 -0.44(-0.23%)
Jul 28, 2023 190.87 191.73 189.91 190.40 1,205,728 +0.73(+0.38%)
Jul 27, 2023 190.76 193.20 188.91 189.68 2,302,382 -0.09(-0.05%)
Jul 26, 2023 183.44 190.44 182.78 189.76 2,743,045 +7.19(+3.94%)
Jul 25, 2023 182.36 182.71 181.27 182.57 1,433,510 +0.17(+0.09%)
Jul 24, 2023 180.69 182.59 179.84 182.40 1,361,631 +1.81(+1.00%)
Jul 21, 2023 179.11 180.75 177.96 180.59 1,227,950 +1.65(+0.92%)
Jul 20, 2023 177.95 179.74 177.69 178.93 990,373 +0.98(+0.55%)
Jul 19, 2023 179.21 181.32 177.85 177.95 2,000,933 -0.64(-0.36%)
Jul 18, 2023 177.05 178.73 176.59 178.59 1,251,075 +1.72(+0.97%)
Jul 17, 2023 177.59 178.97 176.67 176.87 1,504,017 -0.84(-0.47%)
Jul 14, 2023 175.46 178.30 174.84 177.71 1,714,141 +2.78(+1.59%)
Jul 13, 2023 172.84 175.36 172.69 174.93 2,023,183 +1.82(+1.05%)
Jul 12, 2023 173.67 173.96 171.96 173.11 1,394,390 -0.97(-0.56%)
Jul 11, 2023 173.48 174.18 172.71 174.08 1,014,601 +0.98(+0.57%)
Jul 10, 2023 174.23 174.55 172.93 173.10 1,313,171 -0.62(-0.36%)
Jul 07, 2023 174.64 175.42 173.62 173.72 948,884 -1.24(-0.71%)
Jul 06, 2023 175.37 175.68 174.11 174.96 1,527,231 -0.57(-0.33%)
Jul 05, 2023 177.11 177.14 173.72 175.53 1,427,120 -2.21(-1.24%)
Jul 03, 2023 176.88 178.15 175.44 177.74 504,042 +0.83(+0.47%)
Jun 30, 2023 175.53 177.98 175.53 176.91 1,851,988 +1.84(+1.05%)
Jun 29, 2023 174.87 175.61 174.04 175.07 1,460,843 +0.21(+0.12%)
Jun 28, 2023 172.38 174.95 171.32 174.86 2,028,321 +4.00(+2.34%)
Jun 27, 2023 171.66 172.32 169.93 170.86 1,510,333 +0.06(+0.03%)
Jun 26, 2023 172.81 172.86 169.92 170.80 1,362,359 -2.65(-1.53%)
Jun 23, 2023 173.86 174.69 172.76 173.45 2,315,832 -0.41(-0.24%)
Jun 22, 2023 172.82 174.24 172.24 173.86 960,861 +0.48(+0.28%)
Jun 21, 2023 173.92 174.90 172.16 173.39 1,395,732 -1.04(-0.60%)
Jun 20, 2023 175.22 175.95 173.98 174.43 1,822,290 -1.35(-0.77%)
Jun 16, 2023 174.77 176.57 174.50 175.78 3,812,051 +1.80(+1.04%)
Jun 15, 2023 174.30 175.39 172.82 173.98 1,523,257 +0.68(+0.39%)
Jun 14, 2023 169.84 173.75 169.35 173.30 1,640,139 +3.60(+2.12%)
Jun 13, 2023 171.53 171.92 169.03 169.70 2,696,420 -1.54(-0.90%)
Jun 12, 2023 174.96 174.96 169.52 171.24 2,325,396 -5.24(-2.97%)
Jun 09, 2023 177.36 177.70 176.16 176.48 870,973 -0.58(-0.33%)
Jun 08, 2023 173.22 177.18 172.79 177.06 1,455,331 +3.82(+2.20%)
Jun 07, 2023 175.63 175.63 172.66 173.24 1,760,545 -1.71(-0.98%)
Jun 06, 2023 177.10 177.77 173.77 174.95 1,484,103 -1.82(-1.03%)
Jun 05, 2023 176.99 179.52 176.12 176.77 1,742,513 +0.92(+0.52%)
Jun 02, 2023 171.24 176.21 170.84 175.85 1,666,089 +5.01(+2.93%)
Jun 01, 2023 170.11 171.26 169.46 170.84 1,458,352 +1.21(+0.71%)
May 31, 2023 169.56 171.33 168.20 169.64 6,850,751 +0.52(+0.31%)
May 30, 2023 167.03 169.23 166.77 169.12 1,581,938 +1.45(+0.87%)
May 26, 2023 167.69 168.78 167.41 167.66 1,164,580 -0.33(-0.20%)
May 25, 2023 169.87 170.01 167.55 168.00 1,277,986 -2.89(-1.69%)
May 24, 2023 169.54 171.21 169.01 170.89 1,418,060 +0.94(+0.55%)
May 23, 2023 172.54 173.09 169.75 169.95 1,387,107 -2.70(-1.57%)
May 22, 2023 172.14 172.86 170.78 172.66 1,220,480 +0.10(+0.06%)
May 19, 2023 172.33 173.89 171.81 172.55 1,138,897 +0.01(+0.01%)
May 18, 2023 172.92 173.19 171.09 172.54 991,048 -0.66(-0.38%)
May 17, 2023 172.27 173.45 170.69 173.21 1,397,276 +0.87(+0.51%)
May 16, 2023 174.09 175.41 172.29 172.33 772,432 -2.64(-1.51%)
May 15, 2023 175.52 176.10 174.62 174.97 985,188 -0.55(-0.31%)
May 12, 2023 175.04 175.85 174.64 175.52 909,403 +1.39(+0.80%)
May 11, 2023 175.81 176.09 173.25 174.13 988,927 -1.74(-0.99%)
May 10, 2023 175.45 176.41 173.63 175.86 1,056,709 +0.65(+0.37%)
May 09, 2023 176.22 176.88 175.15 175.22 760,988 -1.01(-0.57%)
May 08, 2023 175.33 176.70 174.81 176.22 675,910 +0.53(+0.30%)
May 05, 2023 175.50 176.71 173.94 175.69 1,037,407 +1.12(+0.64%)
May 04, 2023 170.88 175.10 170.73 174.58 1,547,510 +2.49(+1.45%)
May 03, 2023 176.84 177.57 171.91 172.09 1,301,545 -3.99(-2.26%)
May 02, 2023 175.93 176.40 173.14 176.07 1,244,715 -1.04(-0.59%)
May 01, 2023 176.32 177.86 176.27 177.12 1,150,265 +0.82(+0.46%)
Apr 28, 2023 174.57 176.40 173.88 176.30 1,274,697 +1.29(+0.74%)
Apr 27, 2023 175.33 175.45 173.34 175.01 1,615,812 -0.49(-0.28%)
Apr 26, 2023 176.71 178.91 174.16 175.50 2,344,939 -2.76(-1.55%)
Apr 25, 2023 177.23 178.98 176.82 178.26 1,744,768 +0.59(+0.33%)
Apr 24, 2023 180.06 180.42 177.34 177.68 1,340,606 -2.38(-1.32%)
Apr 21, 2023 180.33 181.53 178.71 180.06 1,231,704 -0.60(-0.33%)
Apr 20, 2023 183.29 183.64 179.76 180.66 1,192,426 -1.80(-0.99%)
Apr 19, 2023 182.05 183.76 181.15 182.46 1,058,871 +0.84(+0.46%)
Apr 18, 2023 182.30 182.59 181.09 181.62 1,282,427 -0.70(-0.39%)
Apr 17, 2023 180.57 182.59 179.43 182.33 1,220,919 +1.56(+0.86%)
Apr 14, 2023 180.26 181.07 179.09 180.77 1,238,103 +0.52(+0.29%)
Apr 13, 2023 181.64 182.69 179.81 180.25 1,438,195 -1.72(-0.94%)
Apr 12, 2023 182.38 183.52 181.40 181.97 1,479,572 +0.15(+0.08%)
Apr 11, 2023 183.29 183.81 181.28 181.81 1,646,065 -1.10(-0.60%)
Apr 10, 2023 184.52 185.06 182.52 182.91 1,056,947 -2.24(-1.21%)
Apr 06, 2023 185.34 186.29 183.90 185.15 1,443,685 -0.09(-0.05%)
Apr 05, 2023 183.52 185.53 183.30 185.24 1,671,272 +2.04(+1.11%)
Apr 04, 2023 179.94 183.61 179.94 183.20 1,345,533 +2.59(+1.43%)
Apr 03, 2023 181.07 182.37 180.47 180.61 1,759,297 -1.15(-0.63%)
Mar 31, 2023 179.35 182.21 179.18 181.76 2,157,195 +2.46(+1.37%)
Mar 30, 2023 178.70 179.45 177.74 179.30 1,379,559 +1.78(+1.01%)
Mar 29, 2023 178.42 179.07 176.66 177.51 1,701,827 -0.26(-0.14%)
Mar 28, 2023 176.08 178.02 175.23 177.77 1,716,834 +2.18(+1.24%)
Mar 27, 2023 175.90 176.44 174.58 175.59 2,222,231 +1.39(+0.80%)
Mar 24, 2023 170.87 174.61 169.04 174.19 1,457,235 +3.38(+1.98%)
Mar 23, 2023 169.75 172.63 167.51 170.81 2,212,963 +0.48(+0.28%)
Mar 22, 2023 173.49 173.90 170.28 170.33 1,961,659 -3.07(-1.77%)
Mar 21, 2023 175.89 176.65 172.49 173.40 2,901,092 -1.96(-1.12%)
Mar 20, 2023 177.33 178.13 173.74 175.36 2,089,393 -1.14(-0.65%)
Mar 17, 2023 177.67 180.54 175.84 176.50 5,310,170 -1.17(-0.66%)
Mar 16, 2023 173.43 179.47 173.26 177.67 2,293,541 +4.31(+2.49%)
Mar 15, 2023 173.15 176.12 171.44 173.36 2,935,037 -2.56(-1.46%)
Mar 14, 2023 171.85 176.03 171.39 175.92 2,465,974 +5.37(+3.15%)
Mar 13, 2023 165.14 173.21 165.14 170.55 3,328,355 +4.78(+2.89%)
Mar 10, 2023 168.00 169.21 165.27 165.76 2,133,298 -2.66(-1.58%)
Mar 09, 2023 171.88 172.31 167.69 168.42 1,733,315 -3.18(-1.85%)
Mar 08, 2023 171.77 172.70 170.17 171.60 1,348,138 -0.28(-0.16%)
Mar 07, 2023 174.33 174.53 170.92 171.88 1,798,839 -2.53(-1.45%)
Mar 06, 2023 175.22 176.19 173.86 174.41 1,542,566 -0.37(-0.21%)
Mar 03, 2023 176.01 177.34 174.43 174.78 1,501,477 -1.14(-0.65%)
Mar 02, 2023 173.09 175.97 172.15 175.92 1,426,460 +2.14(+1.23%)
Mar 01, 2023 174.51 174.95 172.77 173.78 1,816,839 -1.07(-0.61%)
Feb 28, 2023 173.39 175.55 172.06 174.85 2,268,065 +1.15(+0.66%)
Feb 27, 2023 177.47 177.82 173.51 173.70 1,521,534 -2.86(-1.62%)
Feb 24, 2023 175.83 177.04 175.38 176.55 1,739,214 +0.07(+0.04%)
Feb 23, 2023 176.15 178.41 175.59 176.49 1,465,975 +0.09(+0.05%)
Feb 22, 2023 176.95 177.85 175.82 176.39 1,417,118 -0.84(-0.47%)
Feb 21, 2023 177.15 178.21 176.14 177.23 1,775,234 -0.71(-0.40%)
Feb 17, 2023 177.41 178.68 176.94 177.94 1,762,500 +0.13(+0.07%)
Feb 16, 2023 177.61 178.69 176.66 177.81 1,650,003 +0.20(+0.11%)
Feb 15, 2023 174.64 177.69 174.46 177.61 1,213,656 +1.79(+1.02%)
Feb 14, 2023 175.52 176.81 174.44 175.82 1,299,204 +1.11(+0.64%)
Feb 13, 2023 174.39 176.17 173.68 174.71 1,744,674 +1.05(+0.60%)
Feb 10, 2023 172.70 174.10 172.08 173.66 1,817,903 +1.11(+0.65%)
Feb 09, 2023 177.82 178.88 172.34 172.54 2,388,313 -4.25(-2.41%)
Feb 08, 2023 168.21 177.34 168.21 176.80 2,864,576 +9.08(+5.42%)
Feb 07, 2023 163.58 168.25 163.58 167.72 1,957,595 +2.87(+1.74%)
Feb 06, 2023 165.60 166.26 164.15 164.85 3,038,828 -1.69(-1.01%)
Feb 03, 2023 165.72 169.32 164.64 166.54 3,264,719 +0.52(+0.32%)
Feb 02, 2023 166.74 168.49 165.16 166.01 2,724,387 +0.43(+0.26%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.