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

Medifast Inc (NY: MED )

25.00 -0.36 (-1.42%)
Official Closing Price Updated: 7:00 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 (%)
Apr 29, 2022 162.63 166.49 160.63 162.49 105,747 -0.16(-0.10%)
Apr 28, 2022 167.15 168.84 161.83 162.65 131,278 -2.79(-1.69%)
Apr 27, 2022 162.99 168.17 161.12 165.44 98,454 +2.39(+1.46%)
Apr 26, 2022 168.05 168.88 162.68 163.05 102,166 -7.49(-4.39%)
Apr 25, 2022 162.42 171.08 160.74 170.54 123,140 +8.56(+5.29%)
Apr 22, 2022 170.96 172.58 161.13 161.97 139,260 -8.12(-4.77%)
Apr 21, 2022 179.52 179.65 169.78 170.09 98,577 -7.49(-4.22%)
Apr 20, 2022 172.83 177.98 171.96 177.58 170,609 +5.86(+3.41%)
Apr 19, 2022 163.63 173.64 163.63 171.72 140,454 +8.09(+4.94%)
Apr 18, 2022 168.37 168.37 162.68 163.63 133,686 -4.05(-2.42%)
Apr 14, 2022 168.93 169.74 165.81 167.69 74,718 -0.79(-0.47%)
Apr 13, 2022 166.18 169.33 166.12 168.48 95,794 +2.96(+1.79%)
Apr 12, 2022 167.13 169.03 163.55 165.52 116,685 -0.20(-0.12%)
Apr 11, 2022 163.08 167.81 163.04 165.72 114,211 +1.99(+1.21%)
Apr 08, 2022 161.77 167.45 161.77 163.73 94,085 +1.15(+0.71%)
Apr 07, 2022 159.80 163.33 156.53 162.58 140,874 +3.34(+2.10%)
Apr 06, 2022 159.12 160.33 155.96 159.24 195,747 -1.72(-1.07%)
Apr 05, 2022 164.53 164.53 160.05 160.96 157,088 -2.45(-1.50%)
Apr 04, 2022 161.37 164.68 160.43 163.41 131,752 +2.76(+1.72%)
Apr 01, 2022 157.15 161.33 155.98 160.65 137,192 +5.07(+3.26%)
Mar 31, 2022 155.79 157.43 153.43 155.59 104,546 -0.24(-0.15%)
Mar 30, 2022 160.68 160.68 155.22 155.82 90,067 -5.10(-3.17%)
Mar 29, 2022 158.26 161.62 156.43 160.93 123,288 +5.16(+3.32%)
Mar 28, 2022 153.55 155.87 153.12 155.76 94,685 -0.25(-0.16%)
Mar 25, 2022 155.98 157.10 153.69 156.01 100,810 -0.01(-0.01%)
Mar 24, 2022 160.00 160.00 153.61 156.02 129,289 -3.60(-2.25%)
Mar 23, 2022 163.51 163.51 159.15 159.61 96,025 -5.89(-3.56%)
Mar 22, 2022 169.49 170.37 163.20 165.51 162,113 -1.91(-1.14%)
Mar 21, 2022 171.01 173.47 162.03 167.42 137,693 -2.27(-1.34%)
Mar 18, 2022 164.45 170.95 164.44 169.69 203,741 +5.23(+3.18%)
Mar 17, 2022 159.00 164.71 158.90 164.46 92,821 +4.69(+2.94%)
Mar 16, 2022 155.78 159.95 154.15 159.77 92,160 +5.40(+3.50%)
Mar 15, 2022 148.99 154.88 148.12 154.37 105,593 +5.33(+3.58%)
Mar 14, 2022 156.44 156.78 147.08 149.04 131,030 -8.34(-5.30%)
Mar 11, 2022 160.41 161.50 156.92 157.38 94,703 -1.62(-1.02%)
Mar 10, 2022 164.97 165.48 157.63 159.00 134,849 -7.18(-4.32%)
Mar 09, 2022 162.17 170.95 162.16 166.18 119,172 +2.52(+1.54%)
Mar 08, 2022 161.99 167.00 157.65 163.66 154,352 +2.16(+1.34%)
Mar 07, 2022 166.44 167.19 160.41 161.50 180,416 -8.16(-4.81%)
Mar 04, 2022 170.37 171.00 164.36 169.66 145,280 -2.25(-1.31%)
Mar 03, 2022 175.56 175.71 169.97 171.91 120,964 -3.33(-1.90%)
Mar 02, 2022 175.67 177.16 172.81 175.25 101,861 -0.39(-0.22%)
Mar 01, 2022 169.03 178.54 166.57 175.64 375,281 +6.19(+3.65%)
Feb 28, 2022 159.78 170.15 159.78 169.45 316,245 +7.23(+4.46%)
Feb 25, 2022 158.90 162.93 154.60 162.22 164,073 +4.94(+3.14%)
Feb 24, 2022 154.48 160.27 151.48 157.28 302,404 -3.21(-2.00%)
Feb 23, 2022 168.45 168.45 160.09 160.49 165,106 -6.10(-3.66%)
Feb 22, 2022 159.90 168.54 157.34 166.59 355,261 +5.28(+3.28%)
Feb 18, 2022 161.31 0 -7.26(-4.31%)
Feb 17, 2022 172.00 173.48 167.63 168.57 89,727 -5.67(-3.25%)
Feb 16, 2022 175.05 175.69 171.39 174.24 76,159 +0.41(+0.24%)
Feb 15, 2022 174.29 177.03 172.33 173.83 96,187 +1.94(+1.13%)
Feb 14, 2022 173.55 176.58 170.37 171.89 84,097 -2.05(-1.18%)
Feb 11, 2022 176.21 177.42 171.64 173.94 76,333 +0.04(+0.02%)
Feb 10, 2022 174.92 178.46 172.94 173.90 84,770 -1.95(-1.11%)
Feb 09, 2022 179.89 182.96 175.10 175.85 131,222 -2.82(-1.58%)
Feb 08, 2022 175.57 179.10 174.94 178.67 94,620 +3.99(+2.28%)
Feb 07, 2022 171.40 176.82 171.40 174.68 90,421 +3.28(+1.91%)
Feb 04, 2022 169.45 172.39 167.69 171.40 126,915 +2.30(+1.36%)
Feb 03, 2022 174.72 168.85 169.11 81,729 -8.44(-4.75%)
Feb 02, 2022 182.15 183.86 175.83 177.54 117,573 -3.42(-1.89%)
Feb 01, 2022 182.21 185.98 179.10 180.96 76,015 -0.07(-0.04%)
Jan 31, 2022 173.71 181.32 181.03 166,438 +6.34(+3.63%)
Jan 28, 2022 172.31 175.38 168.54 174.69 94,842 +1.80(+1.04%)
Jan 27, 2022 172.98 176.17 171.47 172.90 95,376 -0.18(-0.11%)
Jan 26, 2022 177.50 178.31 169.49 173.08 93,719 -1.32(-0.76%)
Jan 25, 2022 174.33 177.58 172.24 174.40 136,536 -3.61(-2.03%)
Jan 24, 2022 174.09 179.87 170.27 178.01 156,730 +3.06(+1.75%)
Jan 21, 2022 177.80 179.76 173.35 174.95 115,350 -4.76(-2.65%)
Jan 20, 2022 186.97 186.97 179.44 179.71 138,383 -4.39(-2.39%)
Jan 19, 2022 185.49 187.68 181.37 184.10 129,995 -1.42(-0.77%)
Jan 18, 2022 184.59 188.06 180.61 185.52 105,881 -0.29(-0.16%)
Jan 14, 2022 185.82 0 +1.03(+0.56%)
Jan 13, 2022 188.52 196.14 183.06 184.79 112,008 -4.28(-2.26%)
Jan 12, 2022 181.16 189.72 181.16 189.07 145,720 +10.09(+5.63%)
Jan 11, 2022 179.09 180.91 174.15 178.98 151,901 -0.78(-0.44%)
Jan 10, 2022 193.50 195.35 179.57 179.77 259,460 -15.78(-8.07%)
Jan 07, 2022 199.47 202.25 195.55 195.55 173,254 -3.99(-2.00%)
Jan 06, 2022 191.21 201.12 190.52 199.54 197,704 +6.83(+3.55%)
Jan 05, 2022 194.96 197.65 190.40 192.70 152,820 -2.31(-1.18%)
Jan 04, 2022 197.24 198.49 191.70 195.01 88,063 -1.62(-0.82%)
Jan 03, 2022 190.46 197.00 190.46 196.63 111,416 +5.83(+3.06%)
Dec 31, 2021 192.96 195.60 187.96 190.80 100,057 -1.28(-0.67%)
Dec 30, 2021 195.55 197.05 191.66 192.08 83,651 -2.18(-1.12%)
Dec 29, 2021 190.87 195.61 188.60 194.26 72,904 +4.96(+2.62%)
Dec 28, 2021 189.77 191.18 188.42 189.31 48,950 +0.24(+0.13%)
Dec 27, 2021 184.91 189.30 183.57 189.07 73,945 +3.03(+1.63%)
Dec 23, 2021 189.07 189.07 183.14 186.03 123,489 -2.83(-1.50%)
Dec 22, 2021 188.08 190.69 185.93 188.86 70,542 +2.10(+1.12%)
Dec 21, 2021 196.74 199.03 182.89 186.76 193,199 -10.97(-5.55%)
Dec 20, 2021 190.11 198.84 188.73 197.73 164,517 +5.99(+3.13%)
Dec 17, 2021 189.56 194.50 188.32 191.74 316,739 +1.16(+0.61%)
Dec 16, 2021 194.56 196.28 189.48 190.58 119,087 -2.72(-1.40%)
Dec 15, 2021 183.24 193.88 182.70 193.29 138,696 +12.23(+6.75%)
Dec 14, 2021 178.10 182.70 178.10 181.07 159,399 +3.42(+1.93%)
Dec 13, 2021 177.73 180.98 174.06 177.65 140,646 -0.48(-0.27%)
Dec 10, 2021 183.91 183.92 177.54 178.13 65,824 -3.07(-1.69%)
Dec 09, 2021 187.38 188.03 180.97 181.19 68,874 -6.94(-3.69%)
Dec 08, 2021 184.30 188.94 182.54 188.14 89,877 +3.19(+1.72%)
Dec 07, 2021 187.57 190.04 183.71 184.95 150,403 +0.37(+0.20%)
Dec 06, 2021 183.14 184.94 179.13 184.58 87,233 +4.46(+2.48%)
Dec 03, 2021 184.41 185.54 177.96 180.12 120,659 -4.39(-2.38%)
Dec 02, 2021 180.85 186.27 179.22 184.51 105,438 +3.40(+1.88%)
Dec 01, 2021 189.92 192.27 180.81 181.10 121,367 -5.08(-2.73%)
Nov 30, 2021 188.37 189.50 182.59 186.18 109,757 -4.20(-2.21%)
Nov 29, 2021 193.91 197.06 188.87 190.38 93,815 -0.53(-0.28%)
Nov 26, 2021 193.74 195.97 188.12 190.91 80,369 -8.38(-4.20%)
Nov 24, 2021 196.72 200.85 195.92 199.29 60,713 +0.86(+0.43%)
Nov 23, 2021 196.69 199.27 195.00 198.43 101,247 +0.34(+0.17%)
Nov 22, 2021 199.77 200.51 194.40 198.10 113,135 -1.75(-0.87%)
Nov 19, 2021 198.04 203.99 197.00 199.85 112,195 +2.31(+1.17%)
Nov 18, 2021 207.06 199.09 196.74 197.54 126,653 -8.53(-4.14%)
Nov 17, 2021 209.77 210.98 205.71 206.07 112,135 -2.39(-1.15%)
Nov 16, 2021 208.04 211.34 207.17 208.46 94,807 +1.00(+0.48%)
Nov 15, 2021 207.94 208.71 202.73 207.47 117,838 +1.86(+0.91%)
Nov 12, 2021 204.81 208.93 204.81 205.60 98,209 -1.13(-0.55%)
Nov 11, 2021 206.03 208.41 203.66 206.73 103,203 +5.16(+2.56%)
Nov 10, 2021 201.84 201.57 100,066 -1.36(-0.67%)
Nov 09, 2021 198.70 203.29 196.35 202.93 114,797 +3.99(+2.01%)
Nov 08, 2021 201.08 213.30 198.45 198.94 266,276 -2.13(-1.06%)
Nov 05, 2021 192.40 205.94 187.43 201.07 421,585 +5.71(+2.92%)
Nov 04, 2021 193.80 199.95 193.80 195.36 167,346 +1.56(+0.80%)
Nov 03, 2021 192.03 197.19 191.09 193.80 188,900 +1.79(+0.93%)
Nov 02, 2021 189.27 192.53 185.74 192.01 128,163 +0.46(+0.24%)
Nov 01, 2021 178.70 192.30 177.61 191.55 220,079 +13.94(+7.85%)
Oct 29, 2021 178.72 180.50 176.85 177.61 152,720 -1.51(-0.84%)
Oct 28, 2021 175.06 181.54 175.06 179.12 104,073 +5.24(+3.01%)
Oct 27, 2021 183.70 182.47 173.70 173.88 105,858 -9.22(-5.04%)
Oct 26, 2021 186.44 183.10 82,633 -2.78(-1.50%)
Oct 25, 2021 183.10 186.27 182.28 185.88 152,384 +3.39(+1.86%)
Oct 22, 2021 180.31 183.95 179.28 182.49 73,622 +2.16(+1.20%)
Oct 21, 2021 179.49 182.89 178.75 180.33 76,531 +0.49(+0.27%)
Oct 20, 2021 179.18 184.14 178.35 179.84 87,763 +1.61(+0.90%)
Oct 19, 2021 180.77 180.77 176.57 178.23 114,354 +0.41(+0.23%)
Oct 18, 2021 171.79 178.07 171.13 177.82 151,798 +5.07(+2.93%)
Oct 15, 2021 178.58 178.58 172.39 172.75 89,936 -2.17(-1.24%)
Oct 14, 2021 175.99 178.65 171.02 174.92 263,144 +2.69(+1.56%)
Oct 13, 2021 171.94 173.03 168.82 172.24 265,148 +0.91(+0.53%)
Oct 12, 2021 173.70 177.22 170.62 171.33 121,330 -2.37(-1.36%)
Oct 11, 2021 175.30 178.25 173.47 173.70 122,467 -0.12(-0.07%)
Oct 08, 2021 176.45 178.71 173.40 173.82 146,316 -1.75(-0.99%)
Oct 07, 2021 170.86 178.18 170.80 175.57 130,792 +7.42(+4.41%)
Oct 06, 2021 170.72 171.40 166.94 168.15 139,953 -3.60(-2.10%)
Oct 05, 2021 171.17 176.96 170.89 171.75 129,022 +1.33(+0.78%)
Oct 04, 2021 175.56 175.56 169.10 170.42 152,199 -5.11(-2.91%)
Oct 01, 2021 176.11 177.06 171.81 175.53 207,791 +1.20(+0.69%)
Sep 30, 2021 180.08 180.23 174.32 174.33 202,153 -5.37(-2.99%)
Sep 29, 2021 182.81 186.12 178.70 179.69 106,811 -2.89(-1.58%)
Sep 28, 2021 189.97 190.04 181.72 182.58 115,924 -7.68(-4.04%)
Sep 27, 2021 184.34 192.87 183.50 190.26 104,870 +5.95(+3.23%)
Sep 24, 2021 190.02 190.08 184.02 184.32 174,278 -4.57(-2.42%)
Sep 23, 2021 189.37 192.04 188.19 188.89 175,606 +0.47(+0.25%)
Sep 22, 2021 194.15 194.83 188.30 188.42 160,301 -5.52(-2.85%)
Sep 21, 2021 197.77 198.89 192.88 193.94 99,311 -2.06(-1.05%)
Sep 20, 2021 192.77 198.01 192.56 196.00 101,526 -1.39(-0.71%)
Sep 17, 2021 195.14 199.54 194.28 197.39 307,855 +3.55(+1.83%)
Sep 16, 2021 196.57 197.68 193.81 193.84 106,335 -2.88(-1.46%)
Sep 15, 2021 198.10 199.78 189.68 196.72 213,625 -0.38(-0.19%)
Sep 14, 2021 209.25 210.18 196.09 197.10 199,128 -12.61(-6.01%)
Sep 13, 2021 212.18 212.18 207.00 209.71 121,466 +0.05(+0.02%)
Sep 10, 2021 210.14 212.82 207.50 209.67 107,747 +1.31(+0.63%)
Sep 09, 2021 213.89 214.18 208.14 208.35 164,674 -5.85(-2.73%)
Sep 08, 2021 210.60 214.24 208.55 214.21 153,747 +2.23(+1.05%)
Sep 07, 2021 211.97 215.38 211.03 211.98 122,117 +0.14(+0.07%)
Sep 03, 2021 206.68 213.96 204.16 211.83 141,978 +3.10(+1.49%)
Sep 02, 2021 208.31 214.85 207.83 208.73 210,959 +2.27(+1.10%)
Sep 01, 2021 206.51 211.25 202.45 206.47 112,644 +1.56(+0.76%)
Aug 31, 2021 209.31 210.38 204.10 204.90 209,529 -3.12(-1.50%)
Aug 30, 2021 208.99 210.93 206.34 208.02 160,370 -0.30(-0.14%)
Aug 27, 2021 199.33 208.60 199.33 208.32 121,017 +8.38(+4.19%)
Aug 26, 2021 201.50 203.67 198.57 199.94 79,203 +0.23(+0.12%)
Aug 25, 2021 200.50 203.86 199.58 199.70 119,448 -1.26(-0.63%)
Aug 24, 2021 204.18 205.76 198.40 200.96 142,024 -3.16(-1.55%)
Aug 23, 2021 201.28 205.13 201.28 204.12 89,658 +3.73(+1.86%)
Aug 20, 2021 197.44 201.67 196.82 200.39 88,281 +4.18(+2.13%)
Aug 19, 2021 197.88 202.05 196.11 196.21 115,580 -4.06(-2.02%)
Aug 18, 2021 205.41 206.83 199.97 200.26 84,024 -4.41(-2.15%)
Aug 17, 2021 206.79 208.06 197.63 204.67 157,118 -4.85(-2.32%)
Aug 16, 2021 209.93 212.82 208.88 209.52 95,875 -2.67(-1.26%)
Aug 13, 2021 210.22 213.42 210.22 212.19 99,683 -0.16(-0.08%)
Aug 12, 2021 213.00 216.06 210.29 212.35 93,118 -2.54(-1.18%)
Aug 11, 2021 217.67 218.09 211.25 214.90 118,198 -1.01(-0.47%)
Aug 10, 2021 220.53 220.98 215.19 215.91 131,428 -4.21(-1.91%)
Aug 09, 2021 232.86 234.18 218.79 220.11 228,505 -13.24(-5.68%)
Aug 06, 2021 234.21 236.57 226.94 233.36 179,469 -0.68(-0.29%)
Aug 05, 2021 265.57 265.57 232.53 234.04 256,664 -24.24(-9.38%)
Aug 04, 2021 253.10 262.56 252.13 258.28 171,675 +1.94(+0.76%)
Aug 03, 2021 252.12 258.07 248.33 256.34 117,433 +5.10(+2.03%)
Aug 02, 2021 258.95 261.37 251.02 251.24 91,426 -5.46(-2.13%)
Jul 30, 2021 254.40 260.47 253.74 256.70 106,606 +3.56(+1.41%)
Jul 29, 2021 252.24 257.99 251.86 253.14 66,526 +1.29(+0.51%)
Jul 28, 2021 248.73 255.33 245.47 251.84 62,927 +5.30(+2.15%)
Jul 27, 2021 252.53 253.53 244.55 246.55 67,057 -9.05(-3.54%)
Jul 26, 2021 253.51 255.89 248.16 255.59 88,571 +2.67(+1.06%)
Jul 23, 2021 249.61 255.16 248.81 252.92 60,629 +5.47(+2.21%)
Jul 22, 2021 255.18 255.18 246.88 247.45 57,003 -5.16(-2.04%)
Jul 21, 2021 250.84 254.57 246.74 252.62 65,104 +3.57(+1.43%)
Jul 20, 2021 237.99 250.57 237.99 249.05 110,239 +13.19(+5.59%)
Jul 19, 2021 235.31 239.28 233.31 235.86 82,682 -2.64(-1.11%)
Jul 16, 2021 248.60 248.60 236.56 238.50 81,899 -7.49(-3.04%)
Jul 15, 2021 239.00 246.14 238.77 245.99 70,543 +4.96(+2.06%)
Jul 14, 2021 250.24 251.67 239.85 241.03 77,454 -7.63(-3.07%)
Jul 13, 2021 254.22 256.36 247.85 248.66 108,233 -6.18(-2.42%)
Jul 12, 2021 257.48 257.48 251.95 254.84 86,217 -0.70(-0.27%)
Jul 09, 2021 252.83 257.54 251.39 255.54 105,804 +4.76(+1.90%)
Jul 08, 2021 254.00 254.85 249.06 250.78 80,479 -8.40(-3.24%)
Jul 07, 2021 255.71 259.53 252.48 259.18 81,981 +3.73(+1.46%)
Jul 06, 2021 257.14 262.91 254.44 255.45 106,647 -1.67(-0.65%)
Jul 02, 2021 257.14 259.54 253.38 257.12 124,250 -0.31(-0.12%)
Jul 01, 2021 257.20 259.52 254.34 257.43 79,104 +3.01(+1.18%)
Jun 30, 2021 249.94 256.24 249.07 254.42 101,980 +3.42(+1.36%)
Jun 29, 2021 247.45 253.32 245.37 251.00 115,669 +3.79(+1.53%)
Jun 28, 2021 251.52 251.52 244.49 247.20 97,840 -1.31(-0.53%)
Jun 25, 2021 251.29 251.74 248.34 248.51 134,477 -1.79(-0.71%)
Jun 24, 2021 254.50 257.51 248.94 250.30 81,586 -1.43(-0.57%)
Jun 23, 2021 245.36 253.77 244.01 251.73 118,738 +8.11(+3.33%)
Jun 22, 2021 238.84 244.69 236.40 243.62 94,741 +4.80(+2.01%)
Jun 21, 2021 236.44 242.36 234.22 238.82 109,706 +3.22(+1.37%)
Jun 18, 2021 236.72 239.46 233.40 235.60 196,044 -4.82(-2.00%)
Jun 17, 2021 241.89 241.94 231.41 240.42 173,262 -3.41(-1.40%)
Jun 16, 2021 250.38 252.93 241.68 243.83 106,656 -8.51(-3.37%)
Jun 15, 2021 250.82 254.85 244.85 252.34 141,578 +1.98(+0.79%)
Jun 14, 2021 257.99 260.22 248.46 250.36 129,955 -8.51(-3.29%)
Jun 11, 2021 262.14 263.28 255.86 258.87 144,683 -0.81(-0.31%)
Jun 10, 2021 265.17 265.19 257.50 259.68 125,368 -2.66(-1.01%)
Jun 09, 2021 268.25 270.44 261.80 262.33 164,286 -4.77(-1.79%)
Jun 08, 2021 274.01 275.57 264.43 267.11 212,721 -6.64(-2.42%)
Jun 07, 2021 279.72 281.82 272.04 273.74 162,199 -5.77(-2.06%)
Jun 04, 2021 287.22 287.24 275.43 279.51 144,455 -3.69(-1.30%)
Jun 03, 2021 285.75 286.40 280.61 283.20 91,340 -4.57(-1.59%)
Jun 02, 2021 294.48 294.49 285.45 287.77 152,723 -6.71(-2.28%)
Jun 01, 2021 299.02 299.20 293.05 294.48 101,284 -2.63(-0.88%)
May 28, 2021 294.95 301.35 294.19 297.11 96,530 +1.54(+0.52%)
May 27, 2021 294.70 297.14 291.52 295.57 117,651 +0.01(+0.00%)
May 26, 2021 291.27 296.16 291.05 295.56 130,960 +5.26(+1.81%)
May 25, 2021 295.20 296.89 286.60 290.31 135,308 -2.61(-0.89%)
May 24, 2021 283.59 295.79 283.46 292.92 119,482 +12.34(+4.40%)
May 21, 2021 286.73 288.97 280.53 280.58 79,074 -3.28(-1.16%)
May 20, 2021 284.34 288.09 272.75 283.86 126,370 +0.32(+0.11%)
May 19, 2021 279.33 283.64 274.15 283.54 141,969 -0.06(-0.02%)
May 18, 2021 276.34 292.25 276.10 283.60 241,668 +8.89(+3.24%)
May 17, 2021 266.96 275.82 266.13 274.71 176,604 +9.12(+3.43%)
May 14, 2021 258.69 265.70 250.71 265.59 177,829 +9.49(+3.70%)
May 13, 2021 245.58 256.54 245.58 256.10 146,315 +10.86(+4.43%)
May 12, 2021 262.90 263.60 244.68 245.24 198,001 -17.85(-6.78%)
May 11, 2021 260.22 264.70 251.49 263.09 195,905 -0.56(-0.21%)
May 10, 2021 250.39 265.14 249.50 263.66 297,868 +14.77(+5.94%)
May 07, 2021 240.55 249.47 240.35 248.88 200,572 +10.10(+4.23%)
May 06, 2021 226.89 239.23 224.09 238.79 166,761 +13.19(+5.85%)
May 05, 2021 224.13 236.79 222.47 225.60 306,994 +24.40(+12.12%)
May 04, 2021 207.75 207.75 197.20 201.20 169,775 -8.14(-3.89%)
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.