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

Philip Morris International (NY: PM )

95.19 -0.90 (-0.94%)
Streaming Delayed Price Updated: 1:21 PM EDT, Apr 26, 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 (%)
Feb 28, 2023 92.52 92.86 91.43 92.15 5,292,752 -0.82(-0.89%)
Feb 27, 2023 93.84 93.93 92.79 92.98 4,078,484 -0.39(-0.42%)
Feb 24, 2023 93.65 93.96 92.28 93.37 3,760,504 -1.18(-1.25%)
Feb 23, 2023 94.46 94.69 93.66 94.55 4,568,805 +0.23(+0.24%)
Feb 22, 2023 94.64 95.87 93.99 94.32 3,714,486 -0.37(-0.39%)
Feb 21, 2023 96.12 96.22 94.40 94.69 4,087,121 -1.74(-1.81%)
Feb 17, 2023 94.96 96.61 94.66 96.44 4,680,997 +1.44(+1.52%)
Feb 16, 2023 94.96 95.90 93.81 95.00 3,098,098 -0.77(-0.80%)
Feb 15, 2023 96.10 96.10 94.97 95.76 3,205,124 -0.57(-0.59%)
Feb 14, 2023 98.02 98.09 96.24 96.33 3,432,557 -1.89(-1.93%)
Feb 13, 2023 97.35 98.30 97.14 98.23 3,999,424 +1.28(+1.32%)
Feb 10, 2023 96.77 97.07 95.64 96.95 3,898,975 +0.32(+0.33%)
Feb 09, 2023 96.97 97.78 96.03 96.62 4,338,201 +0.69(+0.72%)
Feb 08, 2023 95.83 96.44 95.71 95.93 4,104,532 -0.86(-0.89%)
Feb 07, 2023 95.59 96.95 95.28 96.80 4,161,681 +0.37(+0.38%)
Feb 06, 2023 97.13 97.24 96.28 96.43 3,049,971 -0.74(-0.76%)
Feb 03, 2023 98.22 98.24 96.41 97.16 3,727,646 -0.87(-0.89%)
Feb 02, 2023 99.06 99.24 97.39 98.04 4,623,214 -1.78(-1.78%)
Feb 01, 2023 98.97 100.03 98.52 99.82 4,003,434 +1.09(+1.10%)
Jan 31, 2023 98.70 98.75 97.85 98.73 3,738,087 +0.39(+0.39%)
Jan 30, 2023 97.86 99.06 97.79 98.34 5,657,230 +0.07(+0.07%)
Jan 27, 2023 98.79 98.93 98.08 98.27 4,364,245 -0.53(-0.54%)
Jan 26, 2023 97.64 98.83 97.03 98.80 4,388,234 +0.85(+0.87%)
Jan 25, 2023 97.08 98.56 96.87 97.95 12,967,155 +2.01(+2.09%)
Jan 24, 2023 95.82 96.51 95.09 95.94 3,805,871 +0.14(+0.15%)
Jan 23, 2023 96.61 96.98 95.63 95.80 5,084,769 -0.63(-0.66%)
Jan 20, 2023 96.15 96.59 95.55 96.44 5,075,430 +0.60(+0.62%)
Jan 19, 2023 95.29 96.56 94.94 95.84 4,903,459 +1.83(+1.94%)
Jan 18, 2023 95.67 96.05 93.43 94.01 4,510,222 -1.87(-1.95%)
Jan 17, 2023 96.72 97.04 95.59 95.88 4,523,065 -0.45(-0.46%)
Jan 13, 2023 95.98 95.98 95.86 96.32 2,926,947 +0.25(+0.26%)
Jan 12, 2023 97.11 97.14 95.74 96.08 4,337,773 -0.59(-0.61%)
Jan 11, 2023 96.91 97.51 95.67 96.66 4,815,014 -0.12(-0.13%)
Jan 10, 2023 97.19 97.38 96.41 96.79 4,513,858 -0.10(-0.11%)
Jan 09, 2023 98.50 98.91 96.87 96.89 5,135,839 -1.13(-1.15%)
Jan 06, 2023 96.70 98.76 96.44 98.02 6,140,437 +2.53(+2.65%)
Jan 05, 2023 95.27 95.74 94.48 95.49 3,790,695 -0.39(-0.41%)
Jan 04, 2023 96.14 96.36 95.36 95.88 6,223,621 -0.07(-0.07%)
Jan 03, 2023 96.14 96.55 94.89 95.94 2,882,123 +0.09(+0.09%)
Dec 30, 2022 95.72 96.05 94.99 95.86 3,018,484 +0.02(+0.02%)
Dec 29, 2022 95.74 96.12 95.70 95.84 2,493,237 +0.24(+0.25%)
Dec 28, 2022 97.55 97.69 95.54 95.60 2,526,227 -1.65(-1.69%)
Dec 27, 2022 96.68 97.55 96.34 97.25 5,775,986 +0.94(+0.97%)
Dec 23, 2022 95.22 96.41 95.00 96.31 2,632,729 +0.79(+0.82%)
Dec 22, 2022 95.19 95.58 94.32 95.53 3,286,325 +0.32(+0.34%)
Dec 21, 2022 94.62 95.27 94.42 95.20 5,927,916 +0.82(+0.87%)
Dec 20, 2022 94.26 94.82 93.75 94.38 4,556,734 +0.29(+0.31%)
Dec 19, 2022 94.10 94.87 93.45 94.09 4,777,294 +0.31(+0.33%)
Dec 16, 2022 94.02 94.86 93.05 93.78 12,202,760 -0.93(-0.98%)
Dec 15, 2022 95.35 95.67 93.34 94.71 5,320,013 -1.11(-1.16%)
Dec 14, 2022 96.10 96.40 95.05 95.82 8,411,486 +0.13(+0.14%)
Dec 13, 2022 96.75 97.09 94.29 95.69 9,359,861 -0.26(-0.27%)
Dec 12, 2022 95.58 96.16 95.03 95.95 8,228,359 +0.48(+0.50%)
Dec 09, 2022 95.53 96.25 95.29 95.47 6,120,252 +0.03(+0.03%)
Dec 08, 2022 95.13 95.55 94.46 95.45 5,438,866 +0.17(+0.18%)
Dec 07, 2022 95.49 95.62 94.59 95.28 8,428,530 +0.23(+0.25%)
Dec 06, 2022 96.72 97.34 94.49 95.04 7,734,703 -1.73(-1.79%)
Dec 05, 2022 96.61 97.37 96.33 96.77 18,276,992 -0.77(-0.79%)
Dec 02, 2022 94.93 97.55 94.68 97.54 6,252,494 +1.72(+1.80%)
Dec 01, 2022 93.58 96.02 93.43 95.82 8,337,627 +2.61(+2.80%)
Nov 30, 2022 91.60 93.41 90.46 93.21 6,280,225 +1.76(+1.92%)
Nov 29, 2022 91.48 91.56 90.73 91.45 3,057,910 +0.15(+0.16%)
Nov 28, 2022 91.01 91.76 90.51 91.30 3,874,759 -0.58(-0.63%)
Nov 25, 2022 91.66 92.19 91.42 91.88 1,389,025 +0.13(+0.14%)
Nov 23, 2022 91.13 92.21 90.89 91.75 3,186,211 +0.89(+0.98%)
Nov 22, 2022 91.02 91.25 90.66 90.86 3,061,270 +0.24(+0.27%)
Nov 21, 2022 90.35 91.14 89.83 90.62 3,498,627 +0.58(+0.64%)
Nov 18, 2022 89.78 90.35 89.24 90.04 4,099,725 +1.05(+1.18%)
Nov 17, 2022 88.80 89.22 87.43 88.99 3,001,220 +0.42(+0.48%)
Nov 16, 2022 89.09 89.40 88.26 88.57 3,015,674 +0.04(+0.04%)
Nov 15, 2022 89.48 89.98 87.85 88.53 4,536,685 +0.69(+0.79%)
Nov 14, 2022 88.42 89.19 87.79 87.84 6,111,183 -0.50(-0.57%)
Nov 11, 2022 87.39 88.68 86.43 88.35 4,297,596 +1.14(+1.31%)
Nov 10, 2022 86.98 87.52 85.73 87.21 5,830,812 +2.13(+2.51%)
Nov 09, 2022 86.55 86.89 85.02 85.07 3,335,644 -1.43(-1.65%)
Nov 08, 2022 85.29 86.59 84.50 86.51 4,466,131 +1.50(+1.76%)
Nov 07, 2022 84.59 85.46 84.28 85.01 5,420,815 +0.86(+1.02%)
Nov 04, 2022 83.71 85.27 83.30 84.15 3,197,687 +1.53(+1.86%)
Nov 03, 2022 82.86 83.34 82.46 82.62 3,562,637 -0.97(-1.16%)
Nov 02, 2022 85.66 85.93 83.47 83.59 5,016,721 -2.19(-2.55%)
Nov 01, 2022 86.28 86.55 85.21 85.78 3,726,851 -0.12(-0.14%)
Oct 31, 2022 86.08 86.32 85.37 85.90 3,718,748 -0.64(-0.73%)
Oct 28, 2022 84.16 87.11 83.86 86.53 4,575,388 +2.80(+3.34%)
Oct 27, 2022 83.72 84.43 83.33 83.74 7,562,302 -0.04(-0.04%)
Oct 26, 2022 83.12 84.30 82.72 83.77 5,090,956 +1.01(+1.22%)
Oct 25, 2022 81.68 82.94 81.43 82.76 5,607,151 +1.23(+1.50%)
Oct 24, 2022 80.97 82.24 80.53 81.54 8,996,932 +0.64(+0.79%)
Oct 21, 2022 79.63 81.37 78.97 80.90 7,257,662 +1.38(+1.74%)
Oct 20, 2022 79.49 81.07 79.04 79.52 5,181,528 -1.35(-1.67%)
Oct 19, 2022 81.06 81.50 80.19 80.87 5,211,104 +0.15(+0.19%)
Oct 18, 2022 81.21 81.68 80.40 80.72 3,722,094 +0.69(+0.86%)
Oct 17, 2022 80.52 80.84 79.56 80.02 3,504,199 +0.29(+0.36%)
Oct 14, 2022 82.12 82.58 79.57 79.73 3,781,128 -1.84(-2.26%)
Oct 13, 2022 78.72 81.75 78.56 81.58 4,813,635 +1.46(+1.82%)
Oct 12, 2022 80.66 81.72 80.05 80.12 4,171,505 +0.05(+0.06%)
Oct 11, 2022 78.57 81.07 78.57 80.07 5,385,293 +1.52(+1.93%)
Oct 10, 2022 79.43 80.05 78.56 78.56 2,905,981 -0.61(-0.77%)
Oct 07, 2022 79.73 80.06 78.76 79.16 3,704,838 -0.77(-0.96%)
Oct 06, 2022 80.92 81.22 79.33 79.93 5,307,546 -1.40(-1.72%)
Oct 05, 2022 80.75 81.79 80.61 81.33 4,616,234 -0.03(-0.03%)
Oct 04, 2022 79.85 81.83 79.55 81.36 5,863,753 +1.84(+2.32%)
Oct 03, 2022 78.72 79.90 78.31 79.52 5,123,175 +1.89(+2.43%)
Sep 30, 2022 80.43 80.76 77.48 77.63 7,762,201 -2.88(-3.58%)
Sep 29, 2022 81.47 81.83 80.06 80.51 4,599,439 -1.18(-1.44%)
Sep 28, 2022 81.62 82.14 80.52 81.69 8,861,572 +0.31(+0.38%)
Sep 27, 2022 83.68 84.29 81.20 81.38 7,565,528 -1.76(-2.11%)
Sep 26, 2022 84.28 85.16 83.03 83.14 4,861,331 -1.49(-1.76%)
Sep 23, 2022 87.59 87.74 83.55 84.63 5,745,945 -3.69(-4.18%)
Sep 22, 2022 88.86 89.42 87.83 88.32 4,124,673 -0.58(-0.65%)
Sep 21, 2022 88.69 89.87 88.59 88.90 5,622,288 +0.38(+0.43%)
Sep 20, 2022 88.07 89.19 87.68 88.52 3,922,517 +0.08(+0.09%)
Sep 19, 2022 87.48 88.55 86.95 88.44 4,390,341 +0.33(+0.38%)
Sep 16, 2022 88.04 88.29 86.70 88.11 11,330,550 +1.40(+1.62%)
Sep 15, 2022 86.51 87.11 85.88 86.71 3,970,453 +0.31(+0.36%)
Sep 14, 2022 87.06 87.12 85.83 86.39 3,796,043 -0.30(-0.34%)
Sep 13, 2022 89.40 89.62 86.44 86.69 3,466,732 -3.36(-3.73%)
Sep 12, 2022 89.90 90.57 89.66 90.04 3,986,443 +0.55(+0.62%)
Sep 09, 2022 88.58 90.24 88.13 89.49 3,707,824 +1.33(+1.51%)
Sep 08, 2022 87.02 88.50 86.75 88.16 3,949,840 +0.93(+1.07%)
Sep 07, 2022 86.83 87.54 86.24 87.23 4,300,306 +0.47(+0.54%)
Sep 06, 2022 87.56 87.89 86.47 86.76 4,479,778 -0.40(-0.45%)
Sep 02, 2022 89.34 89.91 86.76 87.16 4,438,732 -1.80(-2.02%)
Sep 01, 2022 88.01 89.73 87.91 88.96 3,743,336 +0.91(+1.04%)
Aug 31, 2022 88.06 88.79 87.79 88.04 4,294,590 +0.00(+0.00%)
Aug 30, 2022 88.74 89.12 87.76 88.04 2,362,633 -0.69(-0.78%)
Aug 29, 2022 88.70 89.34 88.29 88.74 2,758,031 -0.29(-0.32%)
Aug 26, 2022 90.91 91.04 88.96 89.02 3,186,527 -1.51(-1.67%)
Aug 25, 2022 90.30 90.67 89.92 90.53 2,557,432 +0.51(+0.56%)
Aug 24, 2022 89.86 90.29 89.49 90.03 2,663,651 -0.15(-0.16%)
Aug 23, 2022 89.85 90.52 88.85 90.17 3,600,257 -0.45(-0.50%)
Aug 22, 2022 91.88 92.15 90.21 90.63 3,460,805 -1.70(-1.84%)
Aug 19, 2022 92.55 92.60 92.06 92.32 3,196,953 -0.34(-0.37%)
Aug 18, 2022 93.25 93.35 92.28 92.66 2,783,900 -0.62(-0.66%)
Aug 17, 2022 93.63 94.07 93.11 93.28 3,299,164 -0.51(-0.54%)
Aug 16, 2022 92.88 94.22 92.88 93.79 3,762,597 +0.66(+0.71%)
Aug 15, 2022 91.63 93.23 91.51 93.12 6,279,040 +1.62(+1.77%)
Aug 12, 2022 92.01 92.26 90.98 91.50 3,328,040 -0.21(-0.23%)
Aug 11, 2022 90.89 92.55 90.63 91.71 4,149,016 +1.24(+1.37%)
Aug 10, 2022 90.01 90.66 89.23 90.48 3,591,124 +0.70(+0.78%)
Aug 09, 2022 90.71 90.81 89.50 89.78 2,117,604 -0.25(-0.28%)
Aug 08, 2022 90.55 90.85 89.80 90.03 4,271,390 +0.04(+0.04%)
Aug 05, 2022 90.24 90.24 89.50 89.99 2,544,982 -0.37(-0.41%)
Aug 04, 2022 90.82 91.08 89.97 90.36 3,527,366 -0.75(-0.82%)
Aug 03, 2022 91.00 92.01 90.65 91.11 3,741,877 +0.15(+0.16%)
Aug 02, 2022 91.19 91.50 90.46 90.96 5,141,513 +0.16(+0.17%)
Aug 01, 2022 89.85 91.47 89.59 90.80 5,765,501 +1.23(+1.37%)
Jul 29, 2022 88.89 89.61 88.56 89.57 4,628,554 -0.02(-0.02%)
Jul 28, 2022 89.33 90.03 88.71 89.59 5,908,624 +0.19(+0.22%)
Jul 27, 2022 88.29 90.03 87.72 89.40 6,847,658 +0.40(+0.45%)
Jul 26, 2022 88.51 89.10 87.89 89.00 5,066,792 +0.64(+0.72%)
Jul 25, 2022 88.51 88.86 87.74 88.37 5,811,136 -0.08(-0.09%)
Jul 22, 2022 86.74 88.61 86.74 88.45 5,756,469 +2.16(+2.50%)
Jul 21, 2022 83.25 87.59 83.21 86.29 7,212,856 +3.47(+4.19%)
Jul 20, 2022 84.07 84.50 82.61 82.83 5,353,462 -1.48(-1.75%)
Jul 19, 2022 83.72 84.34 83.19 84.30 5,921,278 +1.77(+2.15%)
Jul 18, 2022 83.15 83.81 82.26 82.53 4,486,406 -0.62(-0.74%)
Jul 15, 2022 83.64 84.11 82.82 83.15 5,608,252 +0.52(+0.62%)
Jul 14, 2022 82.29 82.87 81.39 82.63 6,363,664 -0.95(-1.14%)
Jul 13, 2022 86.26 86.74 83.50 83.58 6,819,863 -2.90(-3.36%)
Jul 12, 2022 86.01 87.40 85.85 86.49 4,052,232 +0.53(+0.61%)
Jul 11, 2022 86.84 87.20 85.79 85.96 3,324,236 -0.61(-0.70%)
Jul 08, 2022 87.49 87.75 86.50 86.57 3,371,794 -1.01(-1.16%)
Jul 07, 2022 87.62 88.32 86.45 87.58 6,353,614 -0.01(-0.01%)
Jul 06, 2022 91.06 91.26 87.35 87.59 8,835,550 -2.84(-3.14%)
Jul 05, 2022 91.08 91.34 89.36 90.43 3,757,507 -1.51(-1.64%)
Jul 01, 2022 90.96 92.17 90.32 91.94 3,574,958 +0.90(+0.99%)
Jun 30, 2022 90.97 91.34 90.07 91.04 4,980,169 -0.81(-0.88%)
Jun 29, 2022 92.77 93.50 91.62 91.85 3,080,692 -1.43(-1.53%)
Jun 28, 2022 93.78 94.59 92.72 93.28 5,531,123 -0.25(-0.26%)
Jun 27, 2022 94.27 94.65 93.27 93.53 5,981,597 -0.63(-0.67%)
Jun 24, 2022 92.88 95.39 91.97 94.16 6,642,624 +1.67(+1.80%)
Jun 23, 2022 90.60 92.76 90.46 92.49 6,171,644 +2.18(+2.41%)
Jun 22, 2022 90.81 91.19 88.52 90.31 5,498,470 -0.84(-0.92%)
Jun 21, 2022 91.06 91.20 88.95 91.15 7,510,790 +1.96(+2.20%)
Jun 17, 2022 89.24 90.29 89.06 89.19 13,466,363 -0.29(-0.33%)
Jun 16, 2022 88.56 89.78 87.65 89.48 6,129,116 +0.05(+0.06%)
Jun 15, 2022 90.69 91.38 89.13 89.43 6,326,150 -0.69(-0.77%)
Jun 14, 2022 90.12 91.11 89.30 90.12 4,407,510 +0.43(+0.48%)
Jun 13, 2022 92.29 92.69 89.23 89.69 4,719,147 -3.49(-3.74%)
Jun 10, 2022 91.56 94.13 91.24 93.18 4,194,566 +0.58(+0.63%)
Jun 09, 2022 94.63 94.79 92.53 92.60 3,981,721 -1.68(-1.79%)
Jun 08, 2022 95.28 95.78 93.87 94.28 9,395,286 -2.50(-2.58%)
Jun 07, 2022 96.20 96.91 95.53 96.78 5,083,837 -0.08(-0.08%)
Jun 06, 2022 97.39 98.09 96.53 96.86 6,186,217 +0.77(+0.81%)
Jun 03, 2022 96.71 97.41 96.09 96.09 7,787,972 -0.63(-0.65%)
Jun 02, 2022 96.25 96.86 94.02 96.71 6,394,937 +0.41(+0.43%)
Jun 01, 2022 96.96 97.02 95.27 96.30 7,071,581 -0.45(-0.46%)
May 31, 2022 96.68 97.63 95.68 96.75 8,470,374 -0.66(-0.67%)
May 27, 2022 98.89 98.92 96.45 97.41 7,662,141 -1.00(-1.02%)
May 26, 2022 99.13 99.87 98.33 98.41 5,077,520 -0.46(-0.46%)
May 25, 2022 97.50 99.99 96.62 98.86 7,511,492 +1.78(+1.83%)
May 24, 2022 93.59 97.19 93.59 97.09 6,717,445 +3.38(+3.61%)
May 23, 2022 93.88 96.29 92.52 93.71 6,914,469 +1.60(+1.74%)
May 20, 2022 91.68 92.65 90.72 92.11 5,574,816 +0.59(+0.65%)
May 19, 2022 95.61 95.78 90.93 91.52 10,210,404 -5.17(-5.35%)
May 18, 2022 97.43 97.44 95.79 96.69 6,391,048 -0.11(-0.11%)
May 17, 2022 97.27 97.41 96.08 96.80 4,611,542 +0.36(+0.37%)
May 16, 2022 95.03 97.10 94.81 96.44 5,956,653 +1.35(+1.42%)
May 13, 2022 94.51 95.45 93.74 95.09 3,092,636 +0.97(+1.03%)
May 12, 2022 94.76 95.79 92.68 94.13 8,684,951 -0.23(-0.24%)
May 11, 2022 90.65 95.37 90.60 94.36 8,929,252 +4.32(+4.79%)
May 10, 2022 90.70 91.59 89.36 90.04 7,787,829 -0.90(-0.99%)
May 09, 2022 89.67 92.84 88.64 90.94 7,997,275 +0.85(+0.94%)
May 06, 2022 90.14 90.72 89.22 90.09 3,716,730 -0.76(-0.83%)
May 05, 2022 90.86 92.47 90.27 90.85 4,472,415 -0.72(-0.79%)
May 04, 2022 89.87 91.64 89.62 91.57 3,911,916 +1.43(+1.59%)
May 03, 2022 90.05 90.67 88.72 90.14 4,216,591 +0.38(+0.43%)
May 02, 2022 92.33 92.33 87.86 89.76 7,976,644 -1.30(-1.43%)
Apr 29, 2022 93.45 93.76 90.87 91.06 5,427,525 -2.19(-2.35%)
Apr 28, 2022 92.88 93.90 91.92 93.25 4,831,749 +0.66(+0.71%)
Apr 27, 2022 93.88 94.04 92.53 92.60 4,677,595 -0.98(-1.05%)
Apr 26, 2022 93.39 94.07 92.99 93.58 5,067,781 +0.22(+0.23%)
Apr 25, 2022 92.82 93.52 91.28 93.36 5,030,034 -0.15(-0.16%)
Apr 22, 2022 95.77 95.79 93.42 93.51 4,611,930 -2.16(-2.26%)
Apr 21, 2022 94.13 96.29 92.82 95.67 6,408,517 +1.83(+1.95%)
Apr 20, 2022 93.14 94.59 93.14 93.84 6,365,110 +0.43(+0.46%)
Apr 19, 2022 92.11 93.51 91.67 93.41 7,252,256 +1.39(+1.51%)
Apr 18, 2022 92.42 93.11 91.86 92.02 8,153,811 -0.66(-0.71%)
Apr 14, 2022 91.97 92.92 91.75 92.67 4,799,096 +0.52(+0.56%)
Apr 13, 2022 91.35 92.50 91.35 92.15 7,366,329 +0.65(+0.71%)
Apr 12, 2022 92.01 92.11 90.91 91.51 5,842,462 -0.68(-0.74%)
Apr 11, 2022 91.86 92.57 90.68 92.19 7,906,534 +1.07(+1.17%)
Apr 08, 2022 91.14 91.92 90.94 91.12 5,585,697 +0.36(+0.40%)
Apr 07, 2022 89.28 91.18 89.22 90.76 9,208,738 +0.59(+0.66%)
Apr 06, 2022 88.13 90.25 86.97 90.17 8,106,297 +3.06(+3.51%)
Apr 05, 2022 86.88 88.35 86.88 87.11 3,979,330 -0.56(-0.64%)
Apr 04, 2022 87.41 87.94 86.87 87.67 5,684,356 -0.46(-0.52%)
Apr 01, 2022 86.47 88.28 86.13 88.13 6,245,338 +2.59(+3.02%)
Mar 31, 2022 85.40 86.12 85.15 85.54 7,245,809 +0.00(+0.00%)
Mar 30, 2022 85.31 85.57 84.50 85.54 4,321,455 +0.28(+0.33%)
Mar 29, 2022 83.92 85.26 83.88 85.26 7,648,253 +1.42(+1.69%)
Mar 28, 2022 84.52 84.87 82.86 83.84 4,499,490 -1.26(-1.48%)
Mar 25, 2022 84.00 85.12 83.81 85.10 3,473,074 +0.79(+0.94%)
Mar 24, 2022 83.27 84.76 83.16 84.30 5,037,438 +1.21(+1.46%)
Mar 23, 2022 84.43 84.81 83.01 83.09 5,533,264 -1.05(-1.24%)
Mar 22, 2022 84.71 85.73 84.01 84.14 6,539,222 -0.44(-0.52%)
Mar 21, 2022 84.95 85.35 83.91 84.58 5,224,406 +0.22(+0.26%)
Mar 18, 2022 84.62 85.08 83.75 84.36 10,761,881 +0.51(+0.61%)
Mar 17, 2022 84.00 84.32 83.49 83.85 7,489,107 -0.40(-0.47%)
Mar 16, 2022 83.56 84.90 83.40 84.25 7,011,283 +1.00(+1.20%)
Mar 15, 2022 82.05 83.51 81.41 83.25 9,154,338 +2.76(+3.43%)
Mar 14, 2022 80.76 81.38 79.40 80.49 17,842,346 +0.65(+0.81%)
Mar 11, 2022 82.90 83.03 79.75 79.84 9,605,332 -2.71(-3.29%)
Mar 10, 2022 83.49 82.30 82.56 9,014,949 -1.72(-2.05%)
Mar 09, 2022 85.55 86.31 83.87 84.28 7,153,633 -0.14(-0.17%)
Mar 08, 2022 84.62 86.57 83.29 84.43 12,830,832 +0.69(+0.83%)
Mar 07, 2022 87.46 87.68 83.06 83.73 15,953,776 -5.93(-6.61%)
Mar 04, 2022 90.78 90.80 89.17 89.66 7,852,359 -2.41(-2.62%)
Mar 03, 2022 91.31 92.62 91.31 92.07 5,101,725 -0.05(-0.06%)
Mar 02, 2022 91.14 92.98 90.75 92.13 6,039,628 +0.99(+1.08%)
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.