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

Regeneron Pharmaceuticals (NQ: REGN )

944.63 +7.02 (+0.75%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 3, 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 (%)
Mar 31, 2021 472.64 475.70 470.67 473.14 767,577 +2.47(+0.52%)
Mar 30, 2021 479.84 480.84 469.36 470.67 610,439 -10.85(-2.25%)
Mar 29, 2021 472.34 488.90 471.91 481.52 771,233 +4.61(+0.97%)
Mar 26, 2021 461.13 477.32 458.44 476.91 1,645,400 +13.43(+2.90%)
Mar 25, 2021 457.55 465.84 451.60 463.48 1,413,506 +3.16(+0.69%)
Mar 24, 2021 471.51 472.08 458.25 460.32 1,053,482 -9.44(-2.01%)
Mar 23, 2021 486.16 488.72 466.71 469.76 1,085,919 -13.46(-2.79%)
Mar 22, 2021 471.89 484.61 471.23 483.22 911,710 +9.52(+2.01%)
Mar 19, 2021 478.31 482.59 472.48 473.70 1,078,300 -0.98(-0.21%)
Mar 18, 2021 485.08 491.88 474.31 474.68 921,298 -21.33(-4.30%)
Mar 17, 2021 495.00 497.70 483.15 496.01 1,100,941 +13.84(+2.87%)
Mar 16, 2021 485.00 490.22 479.61 482.17 698,185 -1.77(-0.37%)
Mar 15, 2021 473.01 484.70 472.26 483.94 728,781 +12.48(+2.65%)
Mar 12, 2021 467.00 471.82 463.65 471.46 552,700 +1.50(+0.32%)
Mar 11, 2021 469.00 474.89 466.73 469.96 744,915 +2.01(+0.43%)
Mar 10, 2021 474.89 474.98 465.21 467.95 724,732 -2.68(-0.57%)
Mar 09, 2021 469.80 478.13 469.32 470.63 868,437 +7.44(+1.61%)
Mar 08, 2021 456.49 473.50 456.49 463.19 1,014,258 +1.62(+0.35%)
Mar 05, 2021 451.58 463.83 449.30 461.57 1,223,500 +12.19(+2.71%)
Mar 04, 2021 445.37 451.85 441.00 449.38 1,092,701 +2.65(+0.59%)
Mar 03, 2021 456.14 458.65 446.38 446.73 897,331 -8.13(-1.79%)
Mar 02, 2021 463.13 466.00 454.35 454.86 759,155 -8.19(-1.77%)
Mar 01, 2021 454.49 463.85 453.83 463.05 856,544 +12.48(+2.77%)
Feb 26, 2021 455.84 457.17 445.57 450.57 1,193,600 -2.62(-0.58%)
Feb 25, 2021 460.31 465.00 448.33 453.19 1,125,287 -5.41(-1.18%)
Feb 24, 2021 466.11 469.47 457.17 458.60 1,103,036 -9.43(-2.01%)
Feb 23, 2021 457.02 468.96 448.00 468.03 1,704,467 +7.45(+1.62%)
Feb 22, 2021 467.27 468.27 459.90 460.58 1,343,044 -9.79(-2.08%)
Feb 19, 2021 478.25 483.68 470.27 470.37 1,129,900 -6.66(-1.40%)
Feb 18, 2021 479.90 481.76 475.83 477.03 1,124,849 -4.65(-0.97%)
Feb 17, 2021 478.41 484.38 476.56 481.68 1,010,735 +0.97(+0.20%)
Feb 16, 2021 488.33 492.00 478.44 480.71 1,362,712 -4.91(-1.01%)
Feb 12, 2021 494.25 494.48 482.85 485.62 1,295,600 -4.92(-1.00%)
Feb 11, 2021 491.23 496.60 486.04 490.54 1,057,138 -0.68(-0.14%)
Feb 10, 2021 493.43 497.86 488.12 491.22 958,800 +0.54(+0.11%)
Feb 09, 2021 496.53 497.99 487.55 490.68 1,053,125 -4.22(-0.85%)
Feb 08, 2021 503.14 506.63 492.46 494.90 1,317,588 -4.08(-0.82%)
Feb 05, 2021 513.84 514.97 495.22 498.98 1,662,800 +0.14(+0.03%)
Feb 04, 2021 494.07 498.96 490.02 498.84 1,388,187 +7.66(+1.56%)
Feb 03, 2021 505.09 507.28 490.84 491.18 1,075,015 -8.80(-1.76%)
Feb 02, 2021 511.01 513.28 498.02 499.98 883,050 -8.10(-1.59%)
Feb 01, 2021 512.82 512.82 503.10 508.08 789,813 +4.24(+0.84%)
Jan 29, 2021 509.04 514.41 496.10 503.84 1,389,700 -2.43(-0.48%)
Jan 28, 2021 521.27 529.51 505.11 506.27 1,049,796 -9.29(-1.80%)
Jan 27, 2021 540.58 541.97 512.94 515.56 1,432,782 -28.54(-5.25%)
Jan 26, 2021 558.91 558.91 542.14 544.10 900,934 -4.10(-0.75%)
Jan 25, 2021 554.32 555.00 538.77 548.20 828,433 +10.42(+1.94%)
Jan 22, 2021 534.10 546.72 534.10 537.78 620,500 +2.30(+0.43%)
Jan 21, 2021 540.58 543.28 527.91 535.48 940,105 -6.79(-1.25%)
Jan 20, 2021 536.78 543.99 529.31 542.27 861,867 +8.38(+1.57%)
Jan 19, 2021 523.03 536.62 522.06 533.89 995,376 +15.96(+3.08%)
Jan 15, 2021 518.10 522.99 511.11 517.93 796,800 +0.02(+0.00%)
Jan 14, 2021 513.10 524.88 511.33 517.91 847,438 +6.01(+1.17%)
Jan 13, 2021 517.00 522.00 509.14 511.90 1,333,388 +6.15(+1.22%)
Jan 12, 2021 504.41 518.50 502.00 505.75 1,255,792 +2.83(+0.56%)
Jan 11, 2021 501.00 505.14 489.35 502.92 1,115,321 +4.19(+0.84%)
Jan 08, 2021 487.94 500.70 487.94 498.73 1,018,800 +17.53(+3.64%)
Jan 07, 2021 471.24 481.84 467.18 481.20 1,123,566 +11.11(+2.36%)
Jan 06, 2021 477.15 483.00 467.00 470.09 1,434,233 -13.36(-2.76%)
Jan 05, 2021 480.39 486.25 475.41 483.45 797,198 +0.59(+0.12%)
Jan 04, 2021 486.85 491.78 473.58 482.86 910,663 -0.25(-0.05%)
Dec 31, 2020 483.11 483.11 483.11 633,207 +4.81(+1.01%)
Dec 30, 2020 487.39 488.83 477.68 478.30 633,207 -5.92(-1.22%)
Dec 29, 2020 485.00 490.45 482.42 484.22 557,823 +1.26(+0.26%)
Dec 28, 2020 488.72 492.69 482.21 482.96 712,864 -5.97(-1.22%)
Dec 24, 2020 492.44 495.23 486.03 488.93 289,100 -3.26(-0.66%)
Dec 23, 2020 491.20 493.63 488.52 492.19 545,685 +2.13(+0.43%)
Dec 22, 2020 496.00 496.48 488.50 490.06 849,598 -6.68(-1.34%)
Dec 21, 2020 494.00 497.29 485.06 496.74 1,009,324 -2.15(-0.43%)
Dec 18, 2020 500.00 506.99 496.81 498.89 1,820,900 +2.68(+0.54%)
Dec 17, 2020 486.90 496.75 486.50 496.21 853,442 +9.64(+1.98%)
Dec 16, 2020 491.80 494.46 485.15 486.57 862,503 -5.22(-1.06%)
Dec 15, 2020 500.69 500.99 486.82 491.79 1,086,323 -8.59(-1.72%)
Dec 14, 2020 484.12 502.60 483.55 500.38 1,244,919 +20.61(+4.30%)
Dec 11, 2020 478.22 483.54 471.58 479.77 1,013,700 +0.79(+0.16%)
Dec 10, 2020 485.29 487.12 477.87 478.98 1,183,381 -9.66(-1.98%)
Dec 09, 2020 500.00 500.00 484.00 488.64 933,390 -8.50(-1.71%)
Dec 08, 2020 497.10 497.88 486.30 497.14 1,007,416 +1.73(+0.35%)
Dec 07, 2020 497.49 499.70 492.79 495.41 880,439 +2.96(+0.60%)
Dec 04, 2020 497.01 501.85 490.06 492.45 961,200 -6.39(-1.28%)
Dec 03, 2020 505.20 509.54 497.12 498.84 964,010 -6.29(-1.25%)
Dec 02, 2020 515.94 515.94 503.81 505.13 782,330 -8.94(-1.74%)
Dec 01, 2020 516.00 525.28 513.69 514.07 937,364 -1.96(-0.38%)
Nov 30, 2020 520.00 520.78 507.60 516.03 1,707,526 +1.98(+0.39%)
Nov 27, 2020 513.42 518.92 509.20 514.05 498,100 +5.74(+1.13%)
Nov 25, 2020 507.18 515.47 507.18 508.31 712,000 +2.21(+0.44%)
Nov 24, 2020 521.61 528.44 505.80 506.10 1,270,322 -17.51(-3.34%)
Nov 23, 2020 538.86 538.86 516.80 523.61 1,764,412 +4.87(+0.94%)
Nov 20, 2020 513.96 521.27 509.34 518.74 1,045,400 +4.03(+0.78%)
Nov 19, 2020 519.19 525.69 514.42 514.71 946,296 -4.33(-0.83%)
Nov 18, 2020 543.00 543.00 518.19 519.04 1,240,435 -19.11(-3.55%)
Nov 17, 2020 556.38 556.60 536.05 538.15 1,050,798 -21.14(-3.78%)
Nov 16, 2020 557.45 566.79 556.00 559.29 542,077 -7.14(-1.26%)
Nov 13, 2020 560.22 567.70 556.80 566.43 566,000 +9.65(+1.73%)
Nov 12, 2020 568.92 570.99 554.84 556.78 548,498 -10.95(-1.93%)
Nov 11, 2020 564.85 573.66 560.00 567.73 670,987 +8.51(+1.52%)
Nov 10, 2020 560.00 565.99 546.93 559.22 839,194 -8.33(-1.47%)
Nov 09, 2020 551.61 573.16 540.31 567.55 1,321,132 -10.48(-1.81%)
Nov 06, 2020 589.04 589.04 572.72 578.03 748,700 -10.78(-1.83%)
Nov 05, 2020 595.00 596.80 578.95 588.81 943,810 +1.67(+0.28%)
Nov 04, 2020 578.09 593.96 575.95 587.14 1,194,213 +29.95(+5.38%)
Nov 03, 2020 551.89 561.24 550.00 557.19 490,358 +8.61(+1.57%)
Nov 02, 2020 545.06 557.41 539.17 548.58 835,321 +5.02(+0.92%)
Oct 30, 2020 545.12 556.58 533.23 543.56 1,165,500 -12.23(-2.20%)
Oct 29, 2020 576.00 576.00 555.54 555.79 904,403 -11.25(-1.98%)
Oct 28, 2020 576.69 578.97 563.87 567.04 591,766 -15.48(-2.66%)
Oct 27, 2020 584.98 590.97 579.04 582.52 525,985 -3.22(-0.55%)
Oct 26, 2020 574.66 587.62 574.66 585.74 533,385 +5.93(+1.02%)
Oct 23, 2020 580.29 582.72 575.12 579.81 565,900 +4.08(+0.71%)
Oct 22, 2020 566.04 577.05 566.04 575.73 467,558 +3.33(+0.58%)
Oct 21, 2020 577.53 581.68 567.02 572.40 493,910 -4.23(-0.73%)
Oct 20, 2020 582.00 586.49 573.14 576.63 637,644 -6.51(-1.12%)
Oct 19, 2020 600.00 601.09 579.00 583.14 777,727 -16.60(-2.77%)
Oct 16, 2020 590.00 605.43 585.67 599.74 1,169,000 +14.56(+2.49%)
Oct 15, 2020 598.02 605.12 580.74 585.18 1,048,696 -15.64(-2.60%)
Oct 14, 2020 609.18 610.92 596.75 600.82 952,512 -7.16(-1.18%)
Oct 13, 2020 601.60 616.31 600.18 607.98 1,243,505 +6.43(+1.07%)
Oct 12, 2020 602.25 605.39 590.85 601.55 1,002,935 -0.52(-0.09%)
Oct 09, 2020 601.00 604.44 593.50 602.07 1,190,100 +2.19(+0.37%)
Oct 08, 2020 614.65 615.00 598.10 599.88 2,343,231 +8.19(+1.38%)
Oct 07, 2020 588.49 593.88 581.65 591.69 912,311 +10.05(+1.73%)
Oct 06, 2020 605.32 610.38 579.02 581.64 1,724,389 -23.44(-3.87%)
Oct 05, 2020 598.90 619.97 591.15 605.08 4,839,023 +40.28(+7.13%)
Oct 02, 2020 562.00 576.00 554.04 564.80 1,235,100 -3.34(-0.59%)
Oct 01, 2020 562.50 568.38 552.27 568.14 1,092,710 +8.36(+1.49%)
Sep 30, 2020 589.77 589.77 554.00 559.78 2,158,960 -13.83(-2.41%)
Sep 29, 2020 573.20 576.00 567.92 573.61 490,278 +1.69(+0.30%)
Sep 28, 2020 572.83 574.61 559.06 571.92 636,988 -2.14(-0.37%)
Sep 25, 2020 555.40 575.91 551.00 574.06 643,600 +16.60(+2.98%)
Sep 24, 2020 561.00 564.99 554.70 557.46 457,911 -7.73(-1.37%)
Sep 23, 2020 572.37 578.16 562.49 565.19 535,656 -6.32(-1.11%)
Sep 22, 2020 552.36 573.45 552.36 571.51 580,521 +15.81(+2.85%)
Sep 21, 2020 551.14 556.46 542.16 555.70 682,550 +0.46(+0.08%)
Sep 18, 2020 567.48 567.84 544.96 555.24 1,977,100 -9.76(-1.73%)
Sep 17, 2020 557.19 569.37 557.19 565.00 686,466 -4.15(-0.73%)
Sep 16, 2020 584.12 586.44 568.00 569.15 804,407 -10.75(-1.85%)
Sep 15, 2020 569.17 582.86 567.59 579.90 612,564 +15.70(+2.78%)
Sep 14, 2020 554.41 566.51 550.65 564.20 762,188 +19.45(+3.57%)
Sep 11, 2020 551.79 561.33 540.00 544.75 814,100 -5.35(-0.97%)
Sep 10, 2020 566.64 572.80 548.24 550.10 879,112 -21.05(-3.69%)
Sep 09, 2020 565.00 575.08 564.96 571.15 620,474 +9.26(+1.65%)
Sep 08, 2020 577.78 578.99 560.78 561.89 688,633 -18.47(-3.18%)
Sep 04, 2020 575.00 584.00 564.50 580.36 715,400 +2.96(+0.51%)
Sep 03, 2020 610.40 610.42 575.10 577.40 840,580 -32.75(-5.37%)
Sep 02, 2020 591.30 610.99 591.30 610.15 878,061 +17.47(+2.95%)
Sep 01, 2020 615.63 620.00 589.30 592.68 1,028,393 -27.25(-4.40%)
Aug 31, 2020 602.33 621.61 601.35 619.93 908,179 +17.32(+2.87%)
Aug 28, 2020 611.00 614.50 598.90 602.61 584,500 -12.36(-2.01%)
Aug 27, 2020 614.67 619.52 610.23 614.97 534,915 +2.97(+0.49%)
Aug 26, 2020 605.50 613.14 604.49 612.00 487,948 +1.50(+0.25%)
Aug 25, 2020 596.51 615.00 594.74 610.50 734,434 +15.73(+2.64%)
Aug 24, 2020 612.38 613.10 590.71 594.77 992,160 -10.72(-1.77%)
Aug 21, 2020 617.18 618.07 603.22 605.49 662,200 -11.40(-1.85%)
Aug 20, 2020 610.01 619.75 608.44 616.89 656,614 -12.74(-2.02%)
Aug 19, 2020 628.98 640.65 625.00 629.63 720,695 +11.04(+1.78%)
Aug 18, 2020 623.01 623.01 613.27 618.59 387,874 -2.14(-0.34%)
Aug 17, 2020 614.74 627.99 614.21 620.73 403,957 +8.16(+1.33%)
Aug 14, 2020 610.09 617.31 610.09 612.57 302,900 +1.68(+0.28%)
Aug 13, 2020 611.49 616.23 607.27 610.89 378,117 -1.46(-0.24%)
Aug 12, 2020 599.90 617.00 599.90 612.35 562,606 +13.49(+2.25%)
Aug 11, 2020 601.11 608.23 592.45 598.86 587,288 -9.38(-1.54%)
Aug 10, 2020 623.00 624.35 596.58 608.24 624,384 -11.97(-1.93%)
Aug 07, 2020 621.00 627.46 614.55 620.21 432,700 -1.00(-0.16%)
Aug 06, 2020 628.88 630.00 613.60 621.21 663,703 -3.31(-0.53%)
Aug 05, 2020 654.95 660.00 623.90 624.52 1,133,613 -30.73(-4.69%)
Aug 04, 2020 654.46 655.25 636.10 655.25 747,154 +10.07(+1.56%)
Aug 03, 2020 634.84 647.40 632.72 645.18 487,692 +13.11(+2.07%)
Jul 31, 2020 634.68 636.14 620.06 632.07 663,300 +0.60(+0.10%)
Jul 30, 2020 625.72 641.38 625.72 631.47 615,984 -0.69(-0.11%)
Jul 29, 2020 634.05 634.47 625.88 632.16 369,886 +1.16(+0.18%)
Jul 28, 2020 636.20 638.35 629.07 631.00 451,992 -6.40(-1.00%)
Jul 27, 2020 620.00 638.42 613.29 637.40 850,773 +28.46(+4.67%)
Jul 24, 2020 623.70 623.70 596.01 608.94 1,206,300 -21.37(-3.39%)
Jul 23, 2020 637.92 644.32 628.34 630.31 571,160 -7.22(-1.13%)
Jul 22, 2020 642.59 644.06 634.36 637.53 497,224 -1.33(-0.21%)
Jul 21, 2020 658.00 658.00 635.64 638.86 753,575 -19.35(-2.94%)
Jul 20, 2020 646.64 664.64 646.50 658.21 671,292 +14.15(+2.20%)
Jul 17, 2020 635.00 650.00 632.21 644.06 713,800 +11.85(+1.87%)
Jul 16, 2020 628.75 634.26 621.99 632.21 410,280 -0.53(-0.08%)
Jul 15, 2020 641.99 644.74 626.50 632.74 568,818 -8.49(-1.32%)
Jul 14, 2020 615.58 644.34 612.20 641.23 864,329 +25.35(+4.12%)
Jul 13, 2020 623.67 633.84 614.11 615.88 733,234 -4.98(-0.80%)
Jul 10, 2020 638.40 639.99 617.95 620.86 929,300 -19.77(-3.09%)
Jul 09, 2020 648.00 655.93 629.00 640.63 1,009,660 -4.12(-0.64%)
Jul 08, 2020 650.41 650.49 632.42 644.75 659,483 +3.87(+0.60%)
Jul 07, 2020 636.03 653.53 628.23 640.88 1,423,253 +13.63(+2.17%)
Jul 06, 2020 635.00 639.00 623.50 627.25 1,041,079 +4.80(+0.77%)
Jul 02, 2020 612.10 630.76 608.76 622.45 802,400 +13.28(+2.18%)
Jul 01, 2020 625.00 625.00 601.02 609.17 984,615 -14.48(-2.32%)
Jun 30, 2020 621.93 626.06 611.16 623.65 754,964 +12.78(+2.09%)
Jun 29, 2020 609.37 617.27 605.77 610.87 663,197 -0.49(-0.08%)
Jun 26, 2020 611.02 616.35 601.56 611.36 1,817,800 -8.60(-1.39%)
Jun 25, 2020 604.67 620.29 602.51 619.96 813,372 +14.92(+2.47%)
Jun 24, 2020 630.00 644.70 599.00 605.04 1,459,665 -23.72(-3.77%)
Jun 23, 2020 631.33 637.54 623.01 628.76 832,808 +0.28(+0.04%)
Jun 22, 2020 634.09 634.19 618.19 628.48 1,238,441 -15.44(-2.40%)
Jun 19, 2020 602.31 646.33 598.71 643.92 2,668,500 +46.57(+7.80%)
Jun 18, 2020 601.34 604.03 590.30 597.35 644,997 -5.75(-0.95%)
Jun 17, 2020 596.33 606.50 594.86 603.10 678,033 +10.20(+1.72%)
Jun 16, 2020 590.00 597.15 575.89 592.90 741,539 +2.33(+0.39%)
Jun 15, 2020 584.54 593.49 582.32 590.57 676,279 +2.18(+0.37%)
Jun 12, 2020 616.01 619.68 583.14 588.39 1,230,100 -7.77(-1.30%)
Jun 11, 2020 621.00 625.79 592.32 596.16 1,514,585 -10.43(-1.72%)
Jun 10, 2020 613.03 617.37 603.00 606.59 925,476 -2.00(-0.33%)
Jun 09, 2020 603.49 611.56 601.89 608.59 850,134 +4.55(+0.75%)
Jun 08, 2020 587.88 605.26 579.60 604.04 964,878 +7.04(+1.18%)
Jun 05, 2020 585.00 600.14 578.43 597.00 1,324,500 -1.54(-0.26%)
Jun 04, 2020 596.99 610.99 592.79 598.54 851,808 -5.74(-0.95%)
Jun 03, 2020 615.37 616.68 589.60 604.28 1,540,818 -13.38(-2.17%)
Jun 02, 2020 602.20 618.71 591.67 617.66 1,511,398 +18.19(+3.03%)
Jun 01, 2020 605.00 610.00 597.62 599.47 1,579,519 -13.34(-2.18%)
May 29, 2020 580.70 615.36 571.52 612.81 6,675,900 +34.60(+5.98%)
May 28, 2020 547.50 583.03 546.13 578.21 7,869,719 +34.20(+6.29%)
May 27, 2020 538.70 555.53 522.02 544.01 5,902,176 -1.49(-0.27%)
May 26, 2020 548.54 556.13 534.25 545.50 3,732,548 -24.41(-4.28%)
May 22, 2020 558.12 574.19 558.12 569.91 653,500 +7.91(+1.41%)
May 21, 2020 577.51 578.34 556.68 562.00 812,576 -14.89(-2.58%)
May 20, 2020 562.07 580.55 561.39 576.89 840,791 +19.29(+3.46%)
May 19, 2020 561.00 569.50 557.60 557.60 738,134 -2.68(-0.48%)
May 18, 2020 582.00 583.54 558.89 560.28 962,976 -16.44(-2.85%)
May 15, 2020 566.78 577.00 563.08 576.72 865,700 +5.86(+1.03%)
May 14, 2020 577.18 580.77 565.60 570.86 702,427 -6.26(-1.08%)
May 13, 2020 560.65 581.78 558.51 577.12 1,058,992 +19.58(+3.51%)
May 12, 2020 576.98 578.00 556.45 557.54 918,699 -16.57(-2.89%)
May 11, 2020 565.23 578.77 564.10 574.11 1,041,057 +10.71(+1.90%)
May 08, 2020 562.00 567.83 553.52 563.40 698,900 +3.57(+0.64%)
May 07, 2020 564.39 570.21 555.96 559.83 1,132,214 +6.33(+1.14%)
May 06, 2020 559.20 569.99 541.56 553.50 1,906,330 -20.87(-3.63%)
May 05, 2020 563.06 581.00 561.27 574.37 1,551,011 +32.55(+6.01%)
May 04, 2020 528.18 544.20 527.62 541.82 885,069 +16.32(+3.11%)
May 01, 2020 524.23 529.21 514.55 525.50 482,300 -0.38(-0.07%)
Apr 30, 2020 513.99 527.43 507.69 525.88 937,972 +9.73(+1.89%)
Apr 29, 2020 532.64 533.17 513.81 516.15 1,306,201 -12.46(-2.36%)
Apr 28, 2020 537.48 539.98 522.42 528.61 1,128,378 -18.91(-3.45%)
Apr 27, 2020 563.15 565.68 539.15 547.52 1,467,453 -18.69(-3.30%)
Apr 24, 2020 573.64 574.00 556.47 566.21 837,100 +1.21(+0.21%)
Apr 23, 2020 558.93 573.16 557.49 565.00 739,140 +6.92(+1.24%)
Apr 22, 2020 555.50 563.37 540.95 558.08 825,774 +13.62(+2.50%)
Apr 21, 2020 566.06 568.99 536.80 544.46 1,026,297 -23.53(-4.14%)
Apr 20, 2020 566.71 574.32 560.39 567.99 948,955 -0.80(-0.14%)
Apr 17, 2020 549.99 572.50 539.14 568.79 2,133,500 +28.86(+5.35%)
Apr 16, 2020 518.92 541.97 517.62 539.93 1,206,094 +28.24(+5.52%)
Apr 15, 2020 525.30 527.10 510.50 511.69 837,100 -13.15(-2.51%)
Apr 14, 2020 524.62 525.90 517.00 524.84 962,617 +7.82(+1.51%)
Apr 13, 2020 512.01 519.00 504.12 517.02 790,090 +4.06(+0.79%)
Apr 09, 2020 510.10 515.64 500.87 512.96 1,011,900 +0.63(+0.12%)
Apr 08, 2020 502.21 514.11 488.00 512.33 1,167,229 +10.82(+2.16%)
Apr 07, 2020 502.81 509.74 492.01 501.51 1,046,924 -2.76(-0.55%)
Apr 06, 2020 503.38 511.01 488.89 504.27 1,285,538 +10.95(+2.22%)
Apr 03, 2020 495.56 503.26 485.04 493.32 1,169,600 -5.43(-1.09%)
Apr 02, 2020 494.29 501.00 483.11 498.75 1,059,117 +2.10(+0.42%)
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.