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

S&P 500 Ishares Core ETF (NY: IVV )

522.47 +2.66 (+0.51%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 9, 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, 2023 395.34 400.64 395.02 400.55 6,234,903 +5.73(+1.45%)
Jan 30, 2023 396.97 399.29 394.56 394.82 3,523,543 -5.08(-1.27%)
Jan 27, 2023 397.77 402.28 397.69 399.90 4,090,798 +0.99(+0.25%)
Jan 26, 2023 397.34 399.07 394.28 398.91 3,126,135 +4.34(+1.10%)
Jan 25, 2023 390.19 394.92 387.91 394.58 4,640,825 +0.07(+0.02%)
Jan 24, 2023 393.13 395.38 391.91 394.51 4,388,349 -0.26(-0.07%)
Jan 23, 2023 390.98 396.83 390.05 394.77 5,252,012 +4.63(+1.19%)
Jan 20, 2023 384.43 390.32 382.78 390.14 2,696,740 +7.03(+1.84%)
Jan 19, 2023 383.67 385.41 381.69 383.11 3,056,032 -2.75(-0.71%)
Jan 18, 2023 393.25 394.30 385.69 385.86 4,431,480 -6.18(-1.58%)
Jan 17, 2023 392.76 394.43 391.34 392.04 3,576,140 -0.73(-0.18%)
Jan 13, 2023 387.95 393.30 387.64 392.76 3,254,634 +1.54(+0.39%)
Jan 12, 2023 390.90 392.70 386.74 391.22 4,063,821 +1.52(+0.39%)
Jan 11, 2023 386.57 389.85 385.75 389.70 6,392,093 +4.80(+1.25%)
Jan 10, 2023 381.63 384.98 380.67 384.90 4,616,545 +2.75(+0.72%)
Jan 09, 2023 384.72 387.99 382.03 382.16 3,541,265 -0.26(-0.07%)
Jan 06, 2023 377.05 383.60 373.99 382.42 4,932,746 +8.54(+2.28%)
Jan 05, 2023 376.15 376.26 373.30 373.89 4,409,251 -4.30(-1.14%)
Jan 04, 2023 377.63 380.26 374.52 378.19 3,870,782 +2.92(+0.78%)
Jan 03, 2023 378.78 380.74 372.39 375.26 6,573,580 -1.65(-0.44%)
Dec 30, 2022 375.15 376.97 372.95 376.91 5,392,444 -0.78(-0.21%)
Dec 29, 2022 374.12 378.72 373.60 377.69 5,429,849 +6.43(+1.73%)
Dec 28, 2022 375.81 377.83 370.96 371.27 4,775,069 -4.56(-1.21%)
Dec 27, 2022 377.24 377.56 374.17 375.83 4,419,512 -1.45(-0.38%)
Dec 23, 2022 374.19 377.45 372.55 377.28 3,343,662 +1.95(+0.52%)
Dec 22, 2022 377.45 377.76 369.34 375.33 6,587,342 -5.18(-1.36%)
Dec 21, 2022 377.81 381.77 377.13 380.51 3,948,725 +5.59(+1.49%)
Dec 20, 2022 373.73 376.62 372.40 374.92 4,530,906 +0.43(+0.12%)
Dec 19, 2022 377.94 378.23 372.79 374.49 4,362,237 -3.14(-0.83%)
Dec 16, 2022 379.55 380.89 375.52 377.63 6,796,493 -4.67(-1.22%)
Dec 15, 2022 386.85 387.74 380.51 382.30 5,971,247 -9.71(-2.48%)
Dec 14, 2022 393.98 397.89 388.83 392.01 9,573,798 -2.36(-0.60%)
Dec 13, 2022 402.53 402.64 391.55 394.37 6,013,462 +3.12(+0.80%)
Dec 12, 2022 386.68 391.36 385.94 391.25 5,117,958 +5.41(+1.40%)
Dec 09, 2022 387.43 390.07 385.68 385.84 3,624,697 -2.87(-0.74%)
Dec 08, 2022 387.61 389.78 385.97 388.71 2,542,313 +3.03(+0.79%)
Dec 07, 2022 385.26 388.09 384.48 385.68 4,174,064 -0.74(-0.19%)
Dec 06, 2022 391.82 392.32 384.18 386.42 4,330,064 -5.61(-1.43%)
Dec 05, 2022 396.31 397.27 390.64 392.03 4,236,969 -7.19(-1.80%)
Dec 02, 2022 394.57 400.14 394.57 399.22 3,710,501 -0.43(-0.11%)
Dec 01, 2022 401.14 402.37 397.09 399.65 6,035,443 -0.17(-0.04%)
Nov 30, 2022 387.99 399.81 386.01 399.81 6,157,141 +12.02(+3.10%)
Nov 29, 2022 388.52 389.76 385.83 387.79 4,552,947 -0.66(-0.17%)
Nov 28, 2022 391.52 393.21 387.61 388.45 2,566,052 -6.25(-1.58%)
Nov 25, 2022 394.24 395.29 393.96 394.71 1,231,129 -0.03(-0.01%)
Nov 23, 2022 391.95 395.29 391.80 394.74 2,321,549 +2.34(+0.60%)
Nov 22, 2022 389.08 392.48 387.66 392.39 3,392,978 +5.33(+1.38%)
Nov 21, 2022 387.18 388.24 385.23 387.06 2,356,798 -1.49(-0.38%)
Nov 18, 2022 390.16 390.22 385.56 388.54 2,566,217 +1.84(+0.48%)
Nov 17, 2022 383.10 387.44 382.71 386.71 3,419,621 -1.31(-0.34%)
Nov 16, 2022 389.20 390.17 387.28 388.01 4,183,260 -2.87(-0.73%)
Nov 15, 2022 393.54 394.65 387.00 390.89 6,301,518 +3.29(+0.85%)
Nov 14, 2022 389.11 392.57 387.37 387.60 6,238,251 -3.28(-0.84%)
Nov 11, 2022 388.11 391.75 385.94 390.88 3,836,041 +3.73(+0.96%)
Nov 10, 2022 380.58 387.49 378.28 387.15 4,633,288 +20.10(+5.48%)
Nov 09, 2022 372.57 373.82 366.47 367.04 8,655,429 -7.65(-2.04%)
Nov 08, 2022 373.79 377.70 370.46 374.69 3,872,597 +2.02(+0.54%)
Nov 07, 2022 370.46 373.27 368.32 372.67 3,861,573 +3.60(+0.98%)
Nov 04, 2022 369.72 371.57 362.90 369.07 4,681,402 +5.15(+1.41%)
Nov 03, 2022 364.28 366.97 361.71 363.92 3,578,020 -3.69(-1.00%)
Nov 02, 2022 376.63 367.48 367.61 6,966,430 -9.67(-2.56%)
Nov 01, 2022 382.67 382.90 376.01 377.28 7,464,599 -1.51(-0.40%)
Oct 31, 2022 379.02 381.62 377.88 378.79 6,506,689 -2.68(-0.70%)
Oct 28, 2022 372.63 382.07 372.43 381.46 4,187,497 +8.74(+2.35%)
Oct 27, 2022 375.77 377.61 372.06 372.72 4,490,252 -1.99(-0.53%)
Oct 26, 2022 374.31 380.15 374.08 374.71 5,206,178 -2.85(-0.76%)
Oct 25, 2022 371.54 377.89 371.46 377.56 5,086,284 +5.97(+1.61%)
Oct 24, 2022 368.70 372.76 365.95 371.60 4,284,049 +4.51(+1.23%)
Oct 21, 2022 358.11 367.61 356.62 367.08 4,316,213 +8.65(+2.41%)
Oct 20, 2022 360.94 365.48 357.63 358.43 5,108,034 -3.08(-0.85%)
Oct 19, 2022 361.88 364.69 358.53 361.50 4,963,525 -2.39(-0.66%)
Oct 18, 2022 367.94 368.21 360.51 363.90 6,980,874 +4.12(+1.15%)
Oct 17, 2022 357.01 360.86 356.99 359.78 3,996,957 +9.03(+2.57%)
Oct 14, 2022 361.45 363.10 350.11 350.75 5,460,368 -8.22(-2.29%)
Oct 13, 2022 342.47 360.45 341.41 358.98 7,515,833 +9.31(+2.66%)
Oct 12, 2022 351.32 352.86 349.46 349.67 4,225,673 -1.13(-0.32%)
Oct 11, 2022 351.35 356.02 348.88 350.80 5,884,764 -2.42(-0.69%)
Oct 10, 2022 356.98 357.21 350.81 353.22 4,210,518 -2.65(-0.74%)
Oct 07, 2022 361.87 362.17 354.00 355.87 4,353,934 -10.21(-2.79%)
Oct 06, 2022 368.38 371.40 365.57 366.08 4,585,804 -3.65(-0.99%)
Oct 05, 2022 366.17 372.15 363.81 369.73 5,508,411 -0.87(-0.23%)
Oct 04, 2022 365.21 370.67 365.19 370.60 4,596,031 +11.01(+3.06%)
Oct 03, 2022 354.13 361.48 352.29 359.59 5,745,815 +9.27(+2.65%)
Sep 30, 2022 354.86 358.82 350.20 350.32 7,512,904 -5.59(-1.57%)
Sep 29, 2022 359.79 360.00 352.79 355.91 5,838,283 -7.47(-2.06%)
Sep 28, 2022 357.32 365.12 355.62 363.38 7,179,266 +6.93(+1.94%)
Sep 27, 2022 360.95 363.29 353.94 356.45 10,435,477 -0.92(-0.26%)
Sep 26, 2022 359.40 363.09 356.05 357.37 7,464,372 -3.56(-0.99%)
Sep 23, 2022 363.42 363.46 356.34 360.93 6,443,086 -6.09(-1.66%)
Sep 22, 2022 369.38 370.34 366.28 367.03 7,714,539 -3.13(-0.85%)
Sep 21, 2022 378.72 381.84 370.17 370.15 7,580,570 -6.42(-1.71%)
Sep 20, 2022 377.69 378.66 373.90 376.58 4,220,480 -4.48(-1.18%)
Sep 19, 2022 374.91 381.10 374.87 381.06 2,985,570 +2.94(+0.78%)
Sep 16, 2022 376.78 378.85 374.80 378.11 5,255,874 -2.89(-0.76%)
Sep 15, 2022 383.91 386.79 379.79 381.00 4,295,910 -4.45(-1.15%)
Sep 14, 2022 385.27 387.00 382.04 385.45 4,395,939 +1.47(+0.38%)
Sep 13, 2022 392.54 393.77 382.88 383.98 5,242,419 -17.52(-4.36%)
Sep 12, 2022 399.36 402.25 399.06 401.50 2,878,481 +4.29(+1.08%)
Sep 09, 2022 393.37 398.10 393.23 397.22 2,732,854 +6.24(+1.60%)
Sep 08, 2022 386.17 391.56 385.01 390.98 4,128,946 +2.45(+0.63%)
Sep 07, 2022 381.34 389.36 381.20 388.53 6,811,648 +6.91(+1.81%)
Sep 06, 2022 384.09 385.07 379.43 381.62 5,008,307 -1.53(-0.40%)
Sep 02, 2022 391.02 392.26 381.25 383.15 4,301,043 -4.14(-1.07%)
Sep 01, 2022 383.75 387.54 380.99 387.29 5,077,406 +1.32(+0.34%)
Aug 31, 2022 390.65 391.90 385.88 385.97 6,562,250 -2.93(-0.75%)
Aug 30, 2022 394.52 394.74 386.86 388.89 5,859,084 -4.51(-1.15%)
Aug 29, 2022 392.90 396.44 391.91 393.40 4,735,150 -2.38(-0.60%)
Aug 26, 2022 409.79 410.24 395.78 395.78 6,168,715 -14.00(-3.42%)
Aug 25, 2022 405.69 409.90 404.60 409.78 2,452,644 +5.69(+1.41%)
Aug 24, 2022 402.63 405.54 401.90 404.09 2,751,627 +1.25(+0.31%)
Aug 23, 2022 403.37 405.81 402.25 402.84 4,323,661 -0.89(-0.22%)
Aug 22, 2022 407.44 407.55 402.87 403.73 5,416,254 -8.65(-2.10%)
Aug 19, 2022 415.20 415.47 411.51 412.38 4,181,359 -5.53(-1.32%)
Aug 18, 2022 417.02 418.72 415.70 417.91 2,788,616 +1.23(+0.29%)
Aug 17, 2022 416.11 419.62 414.76 416.68 4,182,205 -3.16(-0.75%)
Aug 16, 2022 417.91 421.77 417.12 419.84 3,700,944 +0.88(+0.21%)
Aug 15, 2022 415.07 419.50 414.94 418.97 2,671,644 +1.84(+0.44%)
Aug 12, 2022 412.32 417.35 411.33 417.13 4,624,557 +6.75(+1.65%)
Aug 11, 2022 413.25 415.15 409.57 410.38 5,059,247 +0.15(+0.04%)
Aug 10, 2022 409.12 410.44 407.14 410.23 3,947,336 +8.42(+2.09%)
Aug 09, 2022 402.73 403.18 400.74 401.81 2,563,200 -1.69(-0.42%)
Aug 08, 2022 405.71 407.99 402.31 403.51 4,887,679 -0.35(-0.09%)
Aug 05, 2022 400.20 404.60 400.15 403.86 3,057,624 -0.71(-0.18%)
Aug 04, 2022 404.81 405.48 402.94 404.56 4,116,077 -0.39(-0.10%)
Aug 03, 2022 400.84 406.10 400.57 404.95 4,744,194 +6.22(+1.56%)
Aug 02, 2022 399.66 403.43 397.40 398.74 4,114,928 -2.56(-0.64%)
Aug 01, 2022 399.73 403.85 398.98 401.29 3,866,389 -1.29(-0.32%)
Jul 29, 2022 398.26 403.48 397.37 402.58 4,567,443 +5.90(+1.49%)
Jul 28, 2022 392.56 397.37 388.96 396.68 5,403,063 +4.98(+1.27%)
Jul 27, 2022 385.26 393.55 384.99 391.71 5,046,405 +9.87(+2.59%)
Jul 26, 2022 384.68 384.91 380.91 381.84 4,234,915 -4.59(-1.19%)
Jul 25, 2022 386.59 387.30 384.13 386.42 4,074,769 +0.40(+0.10%)
Jul 22, 2022 389.67 390.88 383.66 386.02 6,353,505 -3.47(-0.89%)
Jul 21, 2022 385.01 389.56 382.59 389.49 8,496,463 +3.94(+1.02%)
Jul 20, 2022 383.31 387.06 381.99 385.56 5,003,405 +2.37(+0.62%)
Jul 19, 2022 377.07 383.74 376.46 383.19 4,820,165 +10.03(+2.69%)
Jul 18, 2022 379.34 380.01 371.85 373.16 3,850,833 -3.04(-0.81%)
Jul 15, 2022 373.69 376.29 371.71 376.20 4,074,068 +7.05(+1.91%)
Jul 14, 2022 364.95 369.75 362.44 369.15 5,027,729 -0.89(-0.24%)
Jul 13, 2022 366.37 373.04 365.95 370.05 4,799,724 -1.90(-0.51%)
Jul 12, 2022 374.81 377.19 370.20 371.95 4,018,725 -3.37(-0.90%)
Jul 11, 2022 376.90 377.87 374.62 375.32 3,705,637 -4.32(-1.14%)
Jul 08, 2022 378.27 381.55 376.72 379.65 3,866,369 -0.30(-0.08%)
Jul 07, 2022 376.23 380.78 376.19 379.95 4,920,119 +5.55(+1.48%)
Jul 06, 2022 373.26 376.90 370.82 374.40 5,127,528 +1.33(+0.36%)
Jul 05, 2022 367.20 373.12 364.25 373.07 5,244,507 +0.80(+0.21%)
Jul 01, 2022 367.83 372.81 365.16 372.27 5,420,845 +3.83(+1.04%)
Jun 30, 2022 367.52 371.78 363.95 368.44 7,533,668 -3.10(-0.83%)
Jun 29, 2022 372.35 373.37 369.66 371.55 4,014,619 -0.26(-0.07%)
Jun 28, 2022 381.07 383.98 371.70 371.81 5,945,612 -7.75(-2.04%)
Jun 27, 2022 381.94 382.25 378.42 379.55 8,086,441 -1.38(-0.36%)
Jun 24, 2022 372.52 381.01 372.52 380.93 4,942,682 +11.54(+3.12%)
Jun 23, 2022 367.89 370.01 364.19 369.40 8,015,244 +3.66(+1.00%)
Jun 22, 2022 362.05 369.91 361.58 365.73 5,687,962 -0.63(-0.17%)
Jun 21, 2022 363.19 367.76 363.08 366.37 6,828,534 +9.09(+2.54%)
Jun 17, 2022 357.06 360.79 353.75 357.28 13,663,813 +0.65(+0.18%)
Jun 16, 2022 360.36 360.75 354.07 356.63 10,853,559 -12.12(-3.29%)
Jun 15, 2022 367.03 373.39 361.92 368.75 9,338,717 +5.18(+1.42%)
Jun 14, 2022 366.55 367.56 360.42 363.57 12,922,427 -0.97(-0.27%)
Jun 13, 2022 369.44 371.36 363.08 364.54 13,395,112 -14.58(-3.85%)
Jun 10, 2022 384.14 384.92 379.08 379.12 8,905,621 -11.52(-2.95%)
Jun 09, 2022 398.22 400.51 390.54 390.64 4,109,437 -9.39(-2.35%)
Jun 08, 2022 402.76 404.57 399.31 400.03 3,488,472 -4.38(-1.08%)
Jun 07, 2022 397.03 404.98 396.61 404.41 4,776,694 +3.72(+0.93%)
Jun 06, 2022 403.67 405.33 399.47 400.69 3,126,026 +1.20(+0.30%)
Jun 03, 2022 401.26 402.84 398.46 399.49 4,169,395 -6.66(-1.64%)
Jun 02, 2022 398.40 406.19 396.06 406.16 4,527,541 +7.51(+1.88%)
Jun 01, 2022 403.96 404.99 395.98 398.65 6,859,015 -3.25(-0.81%)
May 31, 2022 402.38 405.23 398.96 401.90 5,959,760 -2.31(-0.57%)
May 27, 2022 396.90 404.21 396.69 404.21 4,210,414 +9.87(+2.50%)
May 26, 2022 387.92 396.02 387.69 394.34 4,421,412 +7.57(+1.96%)
May 25, 2022 381.71 388.62 381.31 386.77 5,790,687 +3.39(+0.88%)
May 24, 2022 381.89 384.39 376.48 383.38 5,590,563 -2.77(-0.72%)
May 23, 2022 382.24 386.94 379.83 386.15 5,095,375 +7.08(+1.87%)
May 20, 2022 382.57 383.13 370.23 379.07 7,676,453 +0.19(+0.05%)
May 19, 2022 377.98 383.37 376.59 378.88 7,398,927 -2.38(-0.63%)
May 18, 2022 392.57 392.83 379.99 381.26 6,417,821 -15.95(-4.02%)
May 17, 2022 395.48 397.51 391.69 397.21 5,398,015 +8.06(+2.07%)
May 16, 2022 389.14 393.05 386.84 389.15 5,105,472 -1.65(-0.42%)
May 13, 2022 385.93 392.23 384.92 390.80 5,533,420 +9.30(+2.44%)
May 12, 2022 378.81 385.03 374.69 381.50 7,800,362 -0.56(-0.15%)
May 11, 2022 387.29 393.01 381.32 382.06 8,746,153 -6.12(-1.58%)
May 10, 2022 393.50 395.02 384.12 388.19 10,688,930 +0.77(+0.20%)
May 09, 2022 394.09 395.34 385.83 387.42 9,005,118 -12.88(-3.22%)
May 06, 2022 399.97 403.53 394.75 400.30 9,268,194 -2.17(-0.54%)
May 05, 2022 413.02 413.10 398.43 402.47 11,805,131 -14.81(-3.55%)
May 04, 2022 405.78 418.01 402.50 417.28 9,881,393 +12.20(+3.01%)
May 03, 2022 403.79 407.58 402.18 405.08 7,596,874 +1.87(+0.46%)
May 02, 2022 400.69 404.63 394.09 403.21 9,696,048 +2.58(+0.64%)
Apr 29, 2022 412.18 414.31 400.07 400.63 9,030,154 -15.62(-3.75%)
Apr 28, 2022 410.85 418.00 406.32 416.25 5,744,399 +10.20(+2.51%)
Apr 27, 2022 405.85 411.46 403.79 406.05 10,114,287 +1.22(+0.30%)
Apr 26, 2022 414.33 414.50 404.78 404.83 9,882,024 -12.14(-2.91%)
Apr 25, 2022 412.16 417.07 407.49 416.97 8,168,038 +2.56(+0.62%)
Apr 22, 2022 425.09 425.37 413.94 414.41 8,184,976 -11.93(-2.80%)
Apr 21, 2022 436.48 437.84 425.30 426.34 5,429,206 -6.27(-1.45%)
Apr 20, 2022 434.85 435.45 431.49 432.60 4,432,104 -0.39(-0.09%)
Apr 19, 2022 426.01 433.74 425.84 432.99 5,351,526 +6.88(+1.61%)
Apr 18, 2022 425.00 427.84 423.86 426.11 4,780,422 +0.15(+0.04%)
Apr 14, 2022 431.52 432.69 425.83 425.96 4,552,374 -5.33(-1.24%)
Apr 13, 2022 426.30 432.04 426.00 431.29 7,525,692 +4.99(+1.17%)
Apr 12, 2022 431.14 433.66 424.85 426.30 5,442,168 -1.64(-0.38%)
Apr 11, 2022 432.08 432.92 427.51 427.93 5,113,763 -7.53(-1.73%)
Apr 08, 2022 435.91 438.42 433.91 435.46 5,122,937 -1.16(-0.27%)
Apr 07, 2022 433.55 438.47 431.53 436.62 5,484,940 +2.15(+0.50%)
Apr 06, 2022 434.76 436.79 431.50 434.47 6,228,461 -4.26(-0.97%)
Apr 05, 2022 442.95 445.42 437.70 438.74 4,568,307 -5.73(-1.29%)
Apr 04, 2022 440.95 444.57 440.04 444.46 4,182,729 +3.88(+0.88%)
Apr 01, 2022 441.03 441.19 436.98 440.58 5,427,015 +1.06(+0.24%)
Mar 31, 2022 445.54 446.32 439.30 439.51 6,763,767 -6.88(-1.54%)
Mar 30, 2022 448.06 448.69 444.11 446.39 5,922,560 -2.79(-0.62%)
Mar 29, 2022 447.57 449.55 443.73 449.18 5,901,308 +5.66(+1.28%)
Mar 28, 2022 439.76 443.55 437.87 443.52 4,359,018 +3.09(+0.70%)
Mar 25, 2022 438.94 440.73 436.29 440.43 7,132,732 +2.21(+0.50%)
Mar 24, 2022 433.80 438.25 432.69 438.22 3,672,735 +6.25(+1.45%)
Mar 23, 2022 434.84 436.30 431.71 431.97 5,843,062 -5.48(-1.25%)
Mar 22, 2022 433.74 438.32 433.74 437.46 5,546,760 +5.27(+1.22%)
Mar 21, 2022 432.29 434.33 428.72 432.19 5,881,313 -0.09(-0.02%)
Mar 18, 2022 426.15 432.79 425.38 432.27 5,464,315 +4.58(+1.07%)
Mar 17, 2022 420.44 427.81 420.14 427.69 6,726,252 +5.25(+1.24%)
Mar 16, 2022 417.05 422.51 411.97 422.44 8,246,254 +9.15(+2.21%)
Mar 15, 2022 407.01 413.91 405.76 413.29 8,222,965 +8.90(+2.20%)
Mar 14, 2022 408.33 411.67 403.21 404.39 9,238,804 -3.08(-0.76%)
Mar 11, 2022 415.23 415.79 406.84 407.47 11,703,111 -5.15(-1.25%)
Mar 10, 2022 409.75 413.50 407.71 412.61 8,330,828 -1.90(-0.46%)
Mar 09, 2022 412.32 416.50 410.03 414.52 7,976,624 +10.86(+2.69%)
Mar 08, 2022 406.91 414.22 402.54 403.65 15,324,373 -3.03(-0.75%)
Mar 07, 2022 418.50 418.75 406.68 406.69 9,096,133 -12.31(-2.94%)
Mar 04, 2022 418.80 420.26 414.93 419.00 8,369,563 -3.61(-0.85%)
Mar 03, 2022 427.19 427.76 420.74 422.61 10,257,523 -2.04(-0.48%)
Mar 02, 2022 419.34 426.26 418.53 424.64 9,265,027 +7.61(+1.82%)
Mar 01, 2022 421.94 423.96 414.30 417.04 14,796,042 -6.57(-1.55%)
Feb 28, 2022 418.98 424.95 417.69 423.60 11,566,987 -0.86(-0.20%)
Feb 25, 2022 416.57 424.62 417.54 424.46 9,995,902 +9.14(+2.20%)
Feb 24, 2022 398.57 415.77 398.19 415.32 20,152,524 +6.43(+1.57%)
Feb 23, 2022 419.51 420.15 408.59 408.89 11,742,520 -7.59(-1.82%)
Feb 22, 2022 418.80 422.33 412.97 416.48 10,290,532 -4.57(-1.08%)
Feb 18, 2022 421.04 0 -2.93(-0.69%)
Feb 17, 2022 429.84 430.36 423.24 423.97 6,662,832 -9.09(-2.10%)
Feb 16, 2022 430.40 434.50 428.59 433.05 6,533,404 +0.49(+0.11%)
Feb 15, 2022 430.28 432.79 429.79 432.56 6,983,972 +6.85(+1.61%)
Feb 14, 2022 426.65 428.25 422.19 425.72 8,540,686 -1.39(-0.33%)
Feb 11, 2022 435.79 437.94 425.70 427.11 9,773,939 -8.72(-2.00%)
Feb 10, 2022 437.77 443.88 433.72 435.82 7,738,072 -7.84(-1.77%)
Feb 09, 2022 441.50 443.96 441.28 443.67 7,398,894 +6.45(+1.48%)
Feb 08, 2022 433.25 438.24 431.77 437.22 5,131,005 +3.45(+0.79%)
Feb 07, 2022 435.95 437.36 432.39 433.77 6,578,966 -1.55(-0.35%)
Feb 04, 2022 432.79 439.10 430.44 435.31 7,362,817 +2.17(+0.50%)
Feb 03, 2022 437.31 439.27 432.25 433.14 8,112,998 -10.29(-2.32%)
Feb 02, 2022 441.80 444.23 439.36 443.43 10,085,997 +4.22(+0.96%)
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.