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

Morgan Stanley (NY: MS )

90.90 +0.06 (+0.07%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 1, 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 29, 2024 85.70 85.85 84.57 85.25 7,727,012 -0.01(-0.01%)
Feb 28, 2024 84.65 85.30 84.50 85.26 5,676,100 +0.55(+0.66%)
Feb 27, 2024 85.18 85.66 84.34 84.71 8,146,516 -0.18(-0.21%)
Feb 26, 2024 85.71 86.54 84.78 84.89 5,659,529 -0.87(-1.02%)
Feb 23, 2024 85.28 86.45 85.17 85.76 5,863,797 +0.69(+0.82%)
Feb 22, 2024 85.16 85.94 84.82 85.06 6,844,261 +0.39(+0.46%)
Feb 21, 2024 84.23 84.70 83.76 84.68 6,503,519 +0.11(+0.13%)
Feb 20, 2024 85.15 85.70 84.32 84.57 6,686,872 -1.14(-1.33%)
Feb 16, 2024 84.74 86.00 84.29 85.71 9,763,318 +0.82(+0.97%)
Feb 15, 2024 83.68 85.44 83.64 84.89 8,066,569 +1.65(+1.99%)
Feb 14, 2024 83.77 84.18 82.93 83.23 6,025,890 +0.03(+0.04%)
Feb 13, 2024 85.07 85.07 82.33 83.20 11,442,638 -2.87(-3.34%)
Feb 12, 2024 85.07 86.84 84.86 86.07 7,960,833 +0.97(+1.14%)
Feb 09, 2024 84.90 85.24 84.54 85.10 5,716,891 +0.24(+0.28%)
Feb 08, 2024 84.90 85.44 84.38 84.87 6,275,712 -0.35(-0.41%)
Feb 07, 2024 85.47 85.60 84.49 85.21 4,996,731 -0.10(-0.12%)
Feb 06, 2024 84.84 85.76 84.84 85.31 7,403,258 +0.21(+0.24%)
Feb 05, 2024 85.79 85.79 84.31 85.10 7,860,039 -1.37(-1.58%)
Feb 02, 2024 85.68 86.87 85.21 86.47 7,800,206 +0.45(+0.52%)
Feb 01, 2024 86.39 87.36 84.86 86.03 8,440,961 -0.42(-0.48%)
Jan 31, 2024 86.91 87.93 86.43 86.44 8,492,415 -0.38(-0.43%)
Jan 30, 2024 86.18 87.26 85.98 86.82 6,679,847 +0.84(+0.98%)
Jan 29, 2024 85.75 86.30 84.11 85.98 7,581,660 -0.11(-0.13%)
Jan 26, 2024 86.23 86.84 86.00 86.08 6,506,471 -0.28(-0.33%)
Jan 25, 2024 86.49 86.76 85.69 86.37 9,265,688 +0.44(+0.51%)
Jan 24, 2024 85.68 86.64 85.56 85.93 12,492,312 +0.81(+0.96%)
Jan 23, 2024 84.06 85.22 83.59 85.11 8,761,526 +0.99(+1.18%)
Jan 22, 2024 83.86 85.14 83.84 84.12 11,808,088 +0.38(+0.46%)
Jan 19, 2024 82.34 83.98 81.64 83.74 15,070,281 +1.41(+1.72%)
Jan 18, 2024 83.24 83.39 81.72 82.33 15,300,832 -0.50(-0.60%)
Jan 17, 2024 83.26 83.54 82.33 82.83 17,520,386 -1.53(-1.81%)
Jan 16, 2024 85.11 86.51 83.21 84.36 20,748,244 -3.66(-4.16%)
Jan 12, 2024 89.57 90.17 87.75 88.02 8,461,958 -0.79(-0.89%)
Jan 11, 2024 89.24 89.24 87.86 88.81 9,580,790 -0.95(-1.06%)
Jan 10, 2024 89.81 90.24 89.57 89.76 7,059,159 -0.57(-0.63%)
Jan 09, 2024 91.01 91.09 89.94 90.33 7,738,697 -1.42(-1.55%)
Jan 08, 2024 91.46 92.07 90.55 91.75 6,864,193 +0.26(+0.29%)
Jan 05, 2024 90.48 92.17 90.33 91.49 6,143,139 +1.07(+1.18%)
Jan 04, 2024 90.42 91.39 89.94 90.42 8,902,741 +0.24(+0.26%)
Jan 03, 2024 91.45 91.45 89.56 90.19 7,630,197 -1.95(-2.12%)
Jan 02, 2024 90.92 92.38 90.63 92.14 6,246,767 +0.64(+0.70%)
Dec 29, 2023 91.74 92.01 91.31 91.50 4,863,567 -0.38(-0.42%)
Dec 28, 2023 91.56 92.19 91.49 91.88 4,165,078 -0.02(-0.02%)
Dec 27, 2023 90.95 91.93 90.67 91.90 4,148,742 +0.80(+0.88%)
Dec 26, 2023 90.87 91.27 90.64 91.10 2,778,684 +0.42(+0.47%)
Dec 22, 2023 91.16 91.90 90.50 90.68 5,911,904 -0.22(-0.24%)
Dec 21, 2023 90.41 90.92 89.92 90.89 7,973,145 +1.46(+1.63%)
Dec 20, 2023 89.74 90.58 89.22 89.43 10,218,909 -0.77(-0.85%)
Dec 19, 2023 89.21 90.63 89.00 90.19 8,269,598 +1.14(+1.28%)
Dec 18, 2023 89.94 89.95 88.91 89.06 9,275,258 -0.80(-0.90%)
Dec 15, 2023 89.29 90.12 88.57 89.86 17,261,446 +0.53(+0.59%)
Dec 14, 2023 85.59 90.27 85.57 89.33 20,227,406 +5.31(+6.32%)
Dec 13, 2023 81.90 84.49 81.74 84.02 10,333,796 +1.99(+2.43%)
Dec 12, 2023 81.38 82.09 81.02 82.03 7,536,219 +0.77(+0.94%)
Dec 11, 2023 80.82 81.28 80.42 81.27 6,499,820 +0.53(+0.66%)
Dec 08, 2023 78.77 81.10 78.65 80.74 10,541,246 +1.89(+2.40%)
Dec 07, 2023 78.26 79.05 78.13 78.84 5,534,269 +0.92(+1.18%)
Dec 06, 2023 79.26 80.23 77.84 77.92 7,461,353 -0.75(-0.95%)
Dec 05, 2023 79.17 79.32 78.10 78.67 6,218,304 -1.02(-1.28%)
Dec 04, 2023 78.65 79.95 78.56 79.69 6,841,832 +0.31(+0.40%)
Dec 01, 2023 77.60 79.46 77.26 79.37 9,801,061 +1.52(+1.95%)
Nov 30, 2023 77.29 77.99 76.74 77.85 8,599,717 +0.78(+1.01%)
Nov 29, 2023 76.03 78.04 75.89 77.08 7,562,159 +1.64(+2.17%)
Nov 28, 2023 75.91 76.00 74.90 75.44 9,372,870 -1.05(-1.37%)
Nov 27, 2023 76.80 76.88 76.13 76.49 5,337,604 -0.69(-0.89%)
Nov 24, 2023 76.79 77.43 76.58 77.17 2,443,903 +0.16(+0.20%)
Nov 22, 2023 77.31 77.39 76.74 77.02 4,372,542 +0.02(+0.03%)
Nov 21, 2023 77.59 77.85 76.75 77.00 7,535,985 -1.21(-1.54%)
Nov 20, 2023 78.53 78.69 77.85 78.20 7,790,868 -0.57(-0.72%)
Nov 17, 2023 78.82 78.94 78.43 78.77 6,197,116 +0.61(+0.78%)
Nov 16, 2023 78.48 78.77 77.56 78.16 6,886,225 -0.02(-0.03%)
Nov 15, 2023 77.10 78.54 77.03 78.18 10,029,237 +1.34(+1.75%)
Nov 14, 2023 75.24 77.47 75.23 76.84 12,521,448 +3.21(+4.36%)
Nov 13, 2023 73.35 74.10 73.15 73.63 4,960,843 -0.28(-0.39%)
Nov 10, 2023 73.26 73.97 72.66 73.92 9,310,715 +1.12(+1.54%)
Nov 09, 2023 74.26 74.64 72.57 72.80 9,678,180 -1.75(-2.34%)
Nov 08, 2023 74.03 74.76 73.65 74.54 8,228,003 +0.45(+0.61%)
Nov 07, 2023 74.44 74.74 73.52 74.09 7,804,186 -0.40(-0.54%)
Nov 06, 2023 75.24 75.32 73.95 74.50 8,296,079 -0.33(-0.45%)
Nov 03, 2023 73.19 75.24 73.14 74.83 15,237,128 +2.75(+3.81%)
Nov 02, 2023 70.33 72.15 70.31 72.08 11,859,193 +2.46(+3.54%)
Nov 01, 2023 69.83 70.56 69.37 69.62 9,606,091 +0.13(+0.18%)
Oct 31, 2023 69.44 69.69 68.95 69.49 9,120,106 +0.23(+0.33%)
Oct 30, 2023 68.74 69.56 68.12 69.27 9,956,242 +1.02(+1.50%)
Oct 27, 2023 69.71 69.81 68.04 68.24 11,449,687 -1.62(-2.32%)
Oct 26, 2023 69.28 70.46 69.21 69.86 11,246,644 +0.65(+0.94%)
Oct 25, 2023 69.07 69.70 68.95 69.21 8,725,763 -0.16(-0.22%)
Oct 24, 2023 69.55 69.89 68.90 69.37 9,557,423 -0.14(-0.20%)
Oct 23, 2023 70.50 70.64 69.06 69.50 13,251,576 -1.39(-1.96%)
Oct 20, 2023 70.88 71.73 70.13 70.89 11,626,622 +0.20(+0.29%)
Oct 19, 2023 72.58 74.12 70.65 70.69 18,037,194 -1.90(-2.62%)
Oct 18, 2023 74.09 74.71 71.15 72.59 35,842,948 -5.28(-6.78%)
Oct 17, 2023 75.60 78.16 75.59 77.87 12,704,081 +1.55(+2.03%)
Oct 16, 2023 76.38 76.76 75.49 76.32 8,149,628 +0.91(+1.21%)
Oct 13, 2023 75.81 76.80 74.97 75.41 6,649,354 -0.02(-0.03%)
Oct 12, 2023 76.46 76.46 74.92 75.43 12,056,915 -1.06(-1.38%)
Oct 11, 2023 77.46 77.75 76.30 76.48 9,210,504 -1.19(-1.53%)
Oct 10, 2023 77.79 78.63 77.57 77.68 6,429,517 +0.21(+0.28%)
Oct 09, 2023 77.16 77.63 76.52 77.46 5,286,355 -0.41(-0.52%)
Oct 06, 2023 76.31 78.31 76.00 77.87 6,505,635 +1.14(+1.49%)
Oct 05, 2023 76.08 77.10 75.63 76.73 5,765,963 +0.06(+0.08%)
Oct 04, 2023 75.71 76.86 75.23 76.67 7,063,097 +1.04(+1.37%)
Oct 03, 2023 77.14 77.40 75.45 75.63 7,763,781 -2.32(-2.97%)
Oct 02, 2023 78.62 78.97 77.45 77.95 6,932,362 -1.22(-1.54%)
Sep 29, 2023 80.47 80.55 78.54 79.17 7,046,833 -0.50(-0.63%)
Sep 28, 2023 78.99 80.02 78.96 79.67 5,843,928 +0.52(+0.66%)
Sep 27, 2023 79.89 80.08 78.61 79.15 5,889,284 -0.50(-0.63%)
Sep 26, 2023 79.57 80.24 79.22 79.65 5,732,640 -0.83(-1.04%)
Sep 25, 2023 80.10 80.63 80.13 80.49 4,898,876 -0.25(-0.31%)
Sep 22, 2023 82.62 82.62 80.46 80.74 7,655,621 -1.54(-1.87%)
Sep 21, 2023 83.70 83.86 82.23 82.28 7,153,442 -2.19(-2.59%)
Sep 20, 2023 86.11 86.42 84.39 84.47 5,434,703 -1.33(-1.55%)
Sep 19, 2023 86.06 86.73 85.25 85.80 5,951,398 -0.19(-0.23%)
Sep 18, 2023 85.86 86.32 84.87 85.99 5,675,244 +0.29(+0.34%)
Sep 15, 2023 85.48 86.01 85.25 85.70 18,186,298 -0.64(-0.74%)
Sep 14, 2023 85.38 86.38 85.23 86.34 8,364,856 +1.76(+2.09%)
Sep 13, 2023 83.51 85.11 83.51 84.58 10,952,440 +1.65(+1.99%)
Sep 12, 2023 80.79 83.88 80.68 82.93 9,224,224 +1.98(+2.44%)
Sep 11, 2023 82.77 83.05 80.80 80.95 8,025,767 -1.37(-1.66%)
Sep 08, 2023 81.57 82.35 81.10 82.32 6,324,686 +1.05(+1.29%)
Sep 07, 2023 81.42 82.27 81.22 81.27 5,677,008 -0.31(-0.38%)
Sep 06, 2023 81.70 82.16 80.80 81.58 5,554,039 -0.66(-0.80%)
Sep 05, 2023 83.21 83.63 82.21 82.24 5,074,707 -0.88(-1.06%)
Sep 01, 2023 83.37 83.80 82.67 83.12 5,139,202 +0.58(+0.70%)
Aug 31, 2023 83.05 83.05 82.17 82.54 5,757,497 -0.11(-0.13%)
Aug 30, 2023 83.00 83.37 82.43 82.65 5,211,404 -0.28(-0.34%)
Aug 29, 2023 81.83 82.97 81.74 82.93 6,408,400 +1.13(+1.39%)
Aug 28, 2023 81.23 82.27 81.21 81.80 6,643,191 +1.12(+1.39%)
Aug 25, 2023 81.13 81.57 80.21 80.67 5,634,052 -0.21(-0.26%)
Aug 24, 2023 80.62 82.16 80.56 80.89 5,181,517 +0.05(+0.06%)
Aug 23, 2023 80.46 81.16 80.34 80.84 6,064,680 +0.40(+0.49%)
Aug 22, 2023 82.12 82.17 80.30 80.44 6,192,702 -1.23(-1.51%)
Aug 21, 2023 82.42 82.70 81.10 81.67 5,555,104 -0.62(-0.75%)
Aug 18, 2023 82.36 83.66 82.11 82.29 6,860,120 -0.87(-1.05%)
Aug 17, 2023 83.95 84.24 82.59 83.16 7,851,438 -0.19(-0.23%)
Aug 16, 2023 83.11 84.13 82.97 83.36 5,927,792 -0.16(-0.20%)
Aug 15, 2023 83.76 83.82 83.10 83.52 9,602,860 -1.13(-1.34%)
Aug 14, 2023 84.30 84.72 83.87 84.66 3,756,666 -0.36(-0.42%)
Aug 11, 2023 84.39 85.50 84.36 85.02 4,046,270 +0.06(+0.07%)
Aug 10, 2023 85.22 86.21 84.65 84.96 4,384,302 +0.08(+0.09%)
Aug 09, 2023 85.76 86.28 84.79 84.88 5,364,107 -0.88(-1.03%)
Aug 08, 2023 85.16 85.81 83.61 85.76 7,139,060 -0.59(-0.68%)
Aug 07, 2023 86.71 86.96 86.26 86.35 4,810,398 +0.28(+0.33%)
Aug 04, 2023 86.61 87.29 85.81 86.07 6,387,532 -0.34(-0.39%)
Aug 03, 2023 86.12 86.78 85.80 86.41 5,300,814 -0.17(-0.20%)
Aug 02, 2023 86.78 87.38 86.07 86.59 6,612,474 -1.57(-1.78%)
Aug 01, 2023 88.41 88.63 87.86 88.16 4,609,897 -0.60(-0.68%)
Jul 31, 2023 89.08 89.37 88.25 88.76 5,417,134 -0.01(-0.01%)
Jul 28, 2023 89.63 89.77 88.30 88.77 5,982,230 -0.32(-0.36%)
Jul 27, 2023 89.95 90.97 88.89 89.09 8,774,191 -0.76(-0.84%)
Jul 26, 2023 90.67 91.39 89.60 89.85 7,493,837 -0.85(-0.93%)
Jul 25, 2023 90.96 91.80 90.68 90.69 8,079,119 -0.24(-0.26%)
Jul 24, 2023 90.30 91.63 90.00 90.93 7,558,271 +0.63(+0.70%)
Jul 21, 2023 90.55 90.67 89.38 90.30 6,557,661 +0.20(+0.22%)
Jul 20, 2023 89.43 90.42 89.19 90.09 9,933,119 +0.61(+0.69%)
Jul 19, 2023 87.82 90.15 87.72 89.48 12,551,895 +1.17(+1.33%)
Jul 18, 2023 84.08 88.90 83.66 88.31 22,523,162 +5.35(+6.45%)
Jul 17, 2023 82.30 83.47 82.30 82.96 8,222,875 +0.57(+0.69%)
Jul 14, 2023 83.96 83.97 82.18 82.39 8,050,714 -0.41(-0.50%)
Jul 13, 2023 82.82 83.22 82.35 82.80 6,278,118 +0.42(+0.51%)
Jul 12, 2023 83.26 84.25 82.22 82.38 8,954,994 +0.78(+0.95%)
Jul 11, 2023 80.59 82.06 80.32 81.60 11,513,662 +1.50(+1.87%)
Jul 10, 2023 80.12 81.06 79.89 80.11 6,392,140 +0.04(+0.05%)
Jul 07, 2023 79.73 80.72 79.63 80.07 8,555,667 +0.03(+0.04%)
Jul 06, 2023 81.50 81.57 79.74 80.04 8,901,932 -2.49(-3.01%)
Jul 05, 2023 82.56 82.87 81.98 82.53 7,011,509 -0.47(-0.57%)
Jul 03, 2023 82.93 84.19 82.45 83.00 6,079,498 +0.97(+1.18%)
Jun 30, 2023 82.62 83.07 82.03 82.03 6,446,294 +0.15(+0.19%)
Jun 29, 2023 81.97 82.66 81.29 81.87 9,438,605 +1.20(+1.49%)
Jun 28, 2023 81.20 81.22 80.34 80.67 4,976,556 -0.42(-0.52%)
Jun 27, 2023 80.60 81.52 80.08 81.09 6,912,890 +0.81(+1.00%)
Jun 26, 2023 80.26 80.91 79.96 80.29 6,639,296 +0.01(+0.01%)
Jun 23, 2023 79.97 80.60 79.34 80.28 10,438,989 -0.88(-1.09%)
Jun 22, 2023 82.14 82.25 81.02 81.16 6,470,283 -1.77(-2.13%)
Jun 21, 2023 83.14 83.83 82.89 82.93 6,603,952 -0.37(-0.45%)
Jun 20, 2023 83.66 83.77 82.84 83.30 7,685,642 -1.31(-1.54%)
Jun 16, 2023 86.08 86.11 84.47 84.61 13,694,024 -0.92(-1.08%)
Jun 15, 2023 84.17 85.80 83.95 85.53 8,956,849 +1.03(+1.22%)
Jun 14, 2023 85.10 85.96 84.18 84.50 6,009,630 -0.29(-0.34%)
Jun 13, 2023 84.37 85.47 84.13 84.79 6,339,330 +0.81(+0.96%)
Jun 12, 2023 82.80 84.17 82.61 83.99 7,343,860 +1.18(+1.43%)
Jun 09, 2023 83.31 83.52 82.28 82.80 6,542,456 -0.10(-0.12%)
Jun 08, 2023 82.99 83.48 81.82 82.90 7,075,673 -0.18(-0.22%)
Jun 07, 2023 82.65 83.57 82.39 83.08 7,714,764 +0.61(+0.75%)
Jun 06, 2023 80.30 82.82 79.98 82.47 7,186,985 +2.04(+2.53%)
Jun 05, 2023 81.07 81.41 79.93 80.43 7,622,841 -0.59(-0.72%)
Jun 02, 2023 79.66 81.34 79.66 81.02 6,474,264 +2.19(+2.78%)
Jun 01, 2023 79.32 79.57 78.25 78.83 7,138,934 +0.30(+0.38%)
May 31, 2023 79.78 79.99 77.93 78.53 9,952,024 -1.59(-1.99%)
May 30, 2023 80.84 81.23 79.83 80.12 6,118,330 -0.46(-0.57%)
May 26, 2023 79.69 81.30 79.56 80.59 7,716,377 +0.86(+1.08%)
May 25, 2023 78.00 79.85 77.78 79.72 7,249,128 +1.71(+2.19%)
May 24, 2023 78.77 78.98 77.55 78.01 7,108,504 -1.36(-1.72%)
May 23, 2023 78.76 80.27 78.66 79.38 5,747,966 +0.36(+0.45%)
May 22, 2023 79.00 79.88 78.67 79.02 5,744,859 +0.03(+0.04%)
May 19, 2023 80.48 81.09 78.98 78.99 11,643,470 -2.16(-2.66%)
May 18, 2023 80.39 81.21 79.74 81.15 5,588,093 +0.56(+0.69%)
May 17, 2023 79.28 80.61 79.24 80.60 10,822,679 +1.97(+2.50%)
May 16, 2023 79.45 79.79 78.58 78.63 7,145,400 -1.05(-1.31%)
May 15, 2023 79.40 80.09 79.00 79.67 5,238,869 +0.54(+0.68%)
May 12, 2023 79.72 79.98 78.44 79.14 5,423,098 -0.23(-0.29%)
May 11, 2023 79.51 79.55 78.40 79.37 6,993,778 -1.05(-1.30%)
May 10, 2023 81.71 81.85 79.53 80.41 5,085,262 -0.62(-0.77%)
May 09, 2023 80.68 81.55 80.39 81.04 4,561,471 -0.06(-0.07%)
May 08, 2023 82.10 82.19 80.99 81.09 6,063,686 -0.43(-0.53%)
May 05, 2023 80.48 81.66 80.32 81.53 8,628,805 +2.18(+2.75%)
May 04, 2023 80.85 81.11 78.39 79.35 10,783,740 -2.06(-2.53%)
May 03, 2023 82.99 83.74 81.22 81.40 6,813,455 -1.48(-1.78%)
May 02, 2023 84.11 84.11 81.96 82.88 6,577,059 -1.58(-1.87%)
May 01, 2023 86.63 86.94 84.36 84.46 8,062,811 -1.96(-2.27%)
Apr 28, 2023 85.92 86.76 85.63 86.42 6,636,759 +0.47(+0.54%)
Apr 27, 2023 85.14 86.62 84.64 85.95 6,694,401 +1.73(+2.06%)
Apr 26, 2023 83.94 85.50 83.71 84.22 6,947,790 +0.36(+0.43%)
Apr 25, 2023 85.36 85.54 83.69 83.86 6,096,251 -2.04(-2.37%)
Apr 24, 2023 86.87 87.11 85.27 85.89 5,253,711 -0.88(-1.01%)
Apr 21, 2023 86.16 86.98 84.91 86.77 6,858,426 +0.66(+0.76%)
Apr 20, 2023 85.56 87.44 85.44 86.11 7,115,723 -0.02(-0.02%)
Apr 19, 2023 82.98 86.37 82.37 86.13 14,581,935 +0.57(+0.67%)
Apr 18, 2023 84.87 86.22 84.50 85.56 10,732,799 +0.53(+0.63%)
Apr 17, 2023 82.52 85.05 82.15 85.03 9,315,628 +2.46(+2.98%)
Apr 14, 2023 82.30 83.23 81.89 82.57 8,260,352 +0.97(+1.19%)
Apr 13, 2023 81.31 81.68 80.41 81.60 5,339,794 +0.21(+0.26%)
Apr 12, 2023 81.43 81.91 80.74 81.39 4,874,613 +0.36(+0.45%)
Apr 11, 2023 80.27 81.67 80.11 81.03 5,861,019 +1.04(+1.30%)
Apr 10, 2023 79.94 80.33 79.45 79.99 6,495,973 -0.18(-0.23%)
Apr 06, 2023 79.89 80.37 79.24 80.17 4,072,277 +0.35(+0.44%)
Apr 05, 2023 79.83 80.39 79.23 79.82 6,348,431 -0.95(-1.18%)
Apr 04, 2023 82.85 83.04 80.24 80.77 6,534,583 -2.23(-2.68%)
Apr 03, 2023 83.75 84.10 82.53 83.00 8,116,095 -0.61(-0.73%)
Mar 31, 2023 82.66 83.67 82.06 83.61 6,450,349 +1.61(+1.96%)
Mar 30, 2023 83.09 83.43 81.38 82.00 4,319,638 -0.12(-0.15%)
Mar 29, 2023 81.83 82.23 81.27 82.12 5,117,466 +1.30(+1.60%)
Mar 28, 2023 80.52 81.10 79.92 80.83 5,474,251 +0.23(+0.28%)
Mar 27, 2023 81.95 82.20 80.33 80.60 6,958,806 +0.66(+0.82%)
Mar 24, 2023 80.47 80.47 77.82 79.94 11,531,042 -1.80(-2.20%)
Mar 23, 2023 83.75 84.56 81.17 81.74 9,839,437 -1.63(-1.95%)
Mar 22, 2023 84.51 85.78 83.28 83.37 7,664,935 -1.15(-1.36%)
Mar 21, 2023 84.02 84.92 83.80 84.52 9,351,780 +2.97(+3.64%)
Mar 20, 2023 80.56 82.19 80.34 81.55 9,082,541 +1.39(+1.73%)
Mar 17, 2023 82.36 82.37 79.70 80.16 20,935,440 -2.69(-3.25%)
Mar 16, 2023 80.51 84.06 79.30 82.86 16,295,485 +1.54(+1.90%)
Mar 15, 2023 82.78 82.87 79.69 81.31 15,548,669 -4.36(-5.09%)
Mar 14, 2023 88.00 88.00 84.86 85.67 11,643,955 +1.89(+2.25%)
Mar 13, 2023 84.31 85.87 82.51 83.79 15,935,324 -1.96(-2.29%)
Mar 10, 2023 87.39 88.57 84.97 85.75 17,019,140 -2.05(-2.33%)
Mar 09, 2023 90.81 91.37 87.39 87.80 9,621,059 -3.52(-3.86%)
Mar 08, 2023 91.07 91.89 90.80 91.32 4,322,231 -0.15(-0.17%)
Mar 07, 2023 93.32 93.57 91.39 91.47 5,734,454 -2.21(-2.36%)
Mar 06, 2023 93.74 94.46 93.41 93.68 5,476,224 +0.05(+0.05%)
Mar 03, 2023 91.94 93.74 91.84 93.64 6,830,113 +2.14(+2.34%)
Mar 02, 2023 90.89 91.76 89.97 91.49 4,864,704 -0.10(-0.11%)
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.