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 )

967.98 -10.23 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
Apr 01, 2020 484.14 499.99 476.45 496.65 1,679,767 +8.36(+1.71%)
Mar 31, 2020 474.00 495.48 463.80 488.29 1,953,711 +15.29(+3.23%)
Mar 30, 2020 463.09 476.10 461.00 473.00 1,337,160 +23.48(+5.22%)
Mar 27, 2020 446.03 465.79 445.15 449.52 1,109,100 -2.78(-0.61%)
Mar 26, 2020 426.51 452.70 424.02 452.30 1,687,825 +22.52(+5.24%)
Mar 25, 2020 443.04 458.83 427.08 429.78 1,288,188 -19.75(-4.39%)
Mar 24, 2020 468.22 471.99 424.01 449.53 1,615,771 -6.10(-1.34%)
Mar 23, 2020 450.00 477.00 433.28 455.63 1,828,877 +17.18(+3.92%)
Mar 20, 2020 493.01 499.50 435.01 438.45 2,027,000 -51.38(-10.49%)
Mar 19, 2020 483.93 518.00 469.45 489.83 2,358,123 +4.83(+1.00%)
Mar 18, 2020 495.78 499.00 455.56 485.00 2,528,498 -6.69(-1.36%)
Mar 17, 2020 494.00 512.98 473.00 491.69 3,851,242 +50.86(+11.54%)
Mar 16, 2020 452.51 484.58 433.82 440.83 1,926,575 -24.72(-5.31%)
Mar 13, 2020 445.01 466.04 418.01 465.55 1,380,700 +33.66(+7.79%)
Mar 12, 2020 444.36 451.96 426.10 431.89 1,627,765 -32.81(-7.06%)
Mar 11, 2020 479.11 485.98 459.61 464.70 1,352,396 -10.32(-2.17%)
Mar 10, 2020 488.45 488.71 460.80 475.02 1,390,696 +0.58(+0.12%)
Mar 09, 2020 466.94 486.69 466.15 474.44 1,344,092 -19.99(-4.04%)
Mar 06, 2020 477.29 496.99 477.00 494.43 1,130,600 +6.26(+1.28%)
Mar 05, 2020 480.94 500.00 480.00 488.17 1,270,233 -5.31(-1.08%)
Mar 04, 2020 467.96 494.56 467.13 493.48 1,923,723 +31.93(+6.92%)
Mar 03, 2020 454.72 467.69 448.11 461.55 1,210,648 -3.20(-0.69%)
Mar 02, 2020 445.00 465.51 445.00 464.75 1,713,117 +20.18(+4.54%)
Feb 28, 2020 422.37 445.05 418.22 444.57 1,594,800 +12.96(+3.00%)
Feb 27, 2020 468.56 470.00 430.70 431.61 2,092,709 -26.31(-5.75%)
Feb 26, 2020 444.02 461.34 442.44 457.92 2,299,259 +15.57(+3.52%)
Feb 25, 2020 437.25 457.60 437.00 442.35 3,568,309 +16.97(+3.99%)
Feb 24, 2020 395.54 426.36 386.83 425.38 2,959,564 +22.23(+5.51%)
Feb 21, 2020 396.07 404.54 392.86 403.15 655,300 +4.01(+1.00%)
Feb 20, 2020 399.90 401.08 393.76 399.14 660,803 -1.67(-0.42%)
Feb 19, 2020 397.86 402.21 395.31 400.81 557,370 +3.16(+0.79%)
Feb 18, 2020 396.82 402.00 395.01 397.65 512,226 -1.90(-0.48%)
Feb 14, 2020 399.10 402.09 393.39 399.55 536,800 +0.74(+0.19%)
Feb 13, 2020 406.44 408.00 398.10 398.81 656,801 -7.49(-1.84%)
Feb 12, 2020 398.13 407.05 397.64 406.30 1,076,234 +9.55(+2.41%)
Feb 11, 2020 390.21 398.00 387.98 396.75 992,765 +10.54(+2.73%)
Feb 10, 2020 378.16 389.84 377.44 386.21 939,546 +4.34(+1.14%)
Feb 07, 2020 391.07 391.37 378.51 381.87 1,172,400 -7.98(-2.05%)
Feb 06, 2020 385.53 394.68 375.03 389.85 1,605,511 +17.69(+4.75%)
Feb 05, 2020 364.84 376.68 363.00 372.16 1,403,694 +16.16(+4.54%)
Feb 04, 2020 347.90 359.49 347.62 356.00 956,775 +14.88(+4.36%)
Feb 03, 2020 339.69 347.00 339.39 341.12 930,096 +3.18(+0.94%)
Jan 31, 2020 333.17 338.98 328.12 337.94 988,700 +1.76(+0.52%)
Jan 30, 2020 335.68 337.57 331.57 336.18 664,050 -3.07(-0.90%)
Jan 29, 2020 346.25 347.97 338.90 339.25 558,633 -4.83(-1.40%)
Jan 28, 2020 341.60 345.77 337.30 344.08 729,460 +4.66(+1.37%)
Jan 27, 2020 341.20 343.32 336.17 339.42 774,965 -5.86(-1.70%)
Jan 24, 2020 359.91 359.91 343.09 345.28 1,103,200 -11.32(-3.17%)
Jan 23, 2020 359.42 360.45 354.21 356.60 736,285 -2.54(-0.71%)
Jan 22, 2020 365.72 367.13 356.46 359.14 1,320,251 -4.57(-1.26%)
Jan 21, 2020 385.90 386.31 363.68 363.71 1,488,379 -22.23(-5.76%)
Jan 17, 2020 386.10 386.60 382.53 385.94 862,700 +0.37(+0.10%)
Jan 16, 2020 393.17 394.00 381.82 385.57 620,517 -5.18(-1.33%)
Jan 15, 2020 387.42 396.47 387.42 390.75 680,730 +3.13(+0.81%)
Jan 14, 2020 378.30 388.42 375.57 387.62 638,947 +8.69(+2.29%)
Jan 13, 2020 380.01 380.34 375.13 378.93 637,186 -2.48(-0.65%)
Jan 10, 2020 384.62 386.10 380.00 381.41 568,100 -2.06(-0.54%)
Jan 09, 2020 383.63 386.54 381.37 383.47 587,505 +1.05(+0.27%)
Jan 08, 2020 373.18 384.85 370.71 382.42 743,080 +9.29(+2.49%)
Jan 07, 2020 371.56 373.83 368.02 373.13 736,420 +1.39(+0.37%)
Jan 06, 2020 368.23 372.14 364.50 371.74 690,799 +2.58(+0.70%)
Jan 03, 2020 368.21 372.35 367.05 369.16 500,700 -4.19(-1.12%)
Jan 02, 2020 378.00 379.00 369.24 373.35 512,383 -2.13(-0.57%)
Dec 31, 2019 373.64 376.71 372.04 375.48 494,500 +1.78(+0.48%)
Dec 30, 2019 373.74 375.82 371.04 373.70 369,155 +0.38(+0.10%)
Dec 27, 2019 375.24 375.95 370.97 373.32 293,000 -1.54(-0.41%)
Dec 26, 2019 376.76 377.76 374.00 374.86 451,857 -1.65(-0.44%)
Dec 24, 2019 374.75 376.71 372.51 376.51 221,400 +2.31(+0.62%)
Dec 23, 2019 377.20 377.88 372.56 374.20 431,195 -1.42(-0.38%)
Dec 20, 2019 374.94 375.80 371.01 375.62 1,192,800 +3.07(+0.82%)
Dec 19, 2019 371.95 373.98 363.14 372.55 903,678 +1.19(+0.32%)
Dec 18, 2019 370.30 373.63 368.73 371.36 831,315 +2.26(+0.61%)
Dec 17, 2019 375.73 375.73 368.22 369.10 1,002,900 -6.91(-1.84%)
Dec 16, 2019 367.84 377.22 367.71 376.01 756,551 -0.41(-0.11%)
Dec 13, 2019 376.16 379.18 372.56 376.42 995,900 +4.26(+1.14%)
Dec 12, 2019 374.10 382.25 372.08 372.16 949,942 -1.37(-0.37%)
Dec 11, 2019 368.40 376.68 368.25 373.53 935,654 +5.86(+1.59%)
Dec 10, 2019 357.15 372.15 357.00 367.67 1,061,574 +2.04(+0.56%)
Dec 09, 2019 373.09 373.09 362.89 365.63 974,436 -6.63(-1.78%)
Dec 06, 2019 369.52 373.73 368.30 372.26 575,900 +3.92(+1.06%)
Dec 05, 2019 370.97 372.00 366.16 368.34 501,847 -1.63(-0.44%)
Dec 04, 2019 369.19 373.34 367.57 369.97 604,974 +1.16(+0.31%)
Dec 03, 2019 366.99 369.50 363.40 368.81 936,405 +2.73(+0.75%)
Dec 02, 2019 368.18 369.00 363.07 366.08 652,265 -2.92(-0.79%)
Nov 29, 2019 372.06 372.46 366.77 369.00 463,600 -2.58(-0.69%)
Nov 27, 2019 365.07 372.59 364.62 371.58 734,400 +7.76(+2.13%)
Nov 26, 2019 366.87 367.40 361.76 363.82 735,104 -3.00(-0.82%)
Nov 25, 2019 362.44 367.02 358.48 366.82 845,011 +6.16(+1.71%)
Nov 22, 2019 350.93 365.74 350.93 360.66 1,286,400 +9.88(+2.82%)
Nov 21, 2019 343.60 353.00 341.61 350.78 858,304 +6.54(+1.90%)
Nov 20, 2019 341.98 347.42 341.98 344.24 1,058,104 -0.22(-0.06%)
Nov 19, 2019 344.18 348.18 340.21 344.46 630,823 +4.27(+1.26%)
Nov 18, 2019 342.59 344.21 337.53 340.19 622,510 -4.68(-1.36%)
Nov 15, 2019 340.95 349.86 338.71 344.87 912,200 +6.48(+1.91%)
Nov 14, 2019 349.80 350.00 337.03 338.39 1,029,605 -9.91(-2.85%)
Nov 13, 2019 346.33 349.63 341.82 348.30 1,026,614 -0.11(-0.03%)
Nov 12, 2019 344.00 349.94 341.36 348.41 905,414 +4.13(+1.20%)
Nov 11, 2019 340.34 344.99 338.71 344.28 611,923 +2.49(+0.73%)
Nov 08, 2019 327.52 342.47 327.03 341.79 1,106,200 +15.40(+4.72%)
Nov 07, 2019 329.18 333.72 325.62 326.39 952,267 +1.90(+0.59%)
Nov 06, 2019 331.37 333.28 324.27 324.49 1,017,542 -8.11(-2.44%)
Nov 05, 2019 323.36 344.10 322.11 332.60 2,345,436 +21.56(+6.93%)
Nov 04, 2019 313.05 315.94 310.74 311.04 632,559 +0.56(+0.18%)
Nov 01, 2019 309.00 313.16 307.44 310.48 829,700 +4.20(+1.37%)
Oct 31, 2019 310.62 311.38 303.49 306.28 741,100 -4.72(-1.52%)
Oct 30, 2019 310.10 311.79 306.12 311.00 604,410 +0.54(+0.17%)
Oct 29, 2019 310.00 313.39 308.59 310.46 387,474 +1.90(+0.62%)
Oct 28, 2019 305.62 310.53 303.22 308.56 384,823 +2.35(+0.77%)
Oct 25, 2019 305.28 308.01 301.79 306.21 412,800 +0.44(+0.14%)
Oct 24, 2019 303.75 306.09 299.22 305.77 567,938 +0.75(+0.25%)
Oct 23, 2019 301.86 307.07 299.47 305.02 596,803 +3.71(+1.23%)
Oct 22, 2019 305.00 306.93 301.20 301.31 729,069 +3.32(+1.11%)
Oct 21, 2019 301.97 301.97 294.86 297.99 539,333 -2.20(-0.73%)
Oct 18, 2019 303.51 303.51 298.70 300.19 530,000 -1.38(-0.46%)
Oct 17, 2019 301.21 302.70 299.94 301.57 462,505 +2.17(+0.72%)
Oct 16, 2019 302.26 303.38 298.28 299.40 829,866 -4.42(-1.45%)
Oct 15, 2019 305.35 306.96 303.00 303.82 786,463 -1.62(-0.53%)
Oct 14, 2019 299.40 310.15 298.60 305.44 850,402 +4.67(+1.55%)
Oct 11, 2019 300.11 306.42 298.90 300.77 1,077,300 +2.41(+0.81%)
Oct 10, 2019 289.38 299.95 288.98 298.36 987,873 +7.53(+2.59%)
Oct 09, 2019 286.82 292.25 286.09 290.83 1,019,306 +5.73(+2.01%)
Oct 08, 2019 280.51 288.63 279.22 285.10 1,053,035 +1.29(+0.45%)
Oct 07, 2019 280.66 287.77 280.66 283.81 487,615 +0.88(+0.31%)
Oct 04, 2019 281.66 284.04 278.00 282.93 512,900 +2.21(+0.79%)
Oct 03, 2019 274.35 281.70 272.27 280.72 736,496 +6.59(+2.40%)
Oct 02, 2019 275.31 277.86 272.26 274.13 614,439 -2.34(-0.85%)
Oct 01, 2019 277.27 279.41 273.40 276.47 589,671 -0.93(-0.34%)
Sep 30, 2019 275.84 280.05 272.02 277.40 565,032 +3.94(+1.44%)
Sep 27, 2019 280.45 282.81 271.37 273.46 770,500 -7.85(-2.79%)
Sep 26, 2019 287.70 287.70 277.86 281.31 861,824 -5.34(-1.86%)
Sep 25, 2019 290.21 291.90 286.33 286.65 472,553 -3.06(-1.06%)
Sep 24, 2019 295.02 296.00 287.61 289.71 672,044 -4.99(-1.69%)
Sep 23, 2019 297.36 299.98 293.03 294.70 661,415 -1.17(-0.40%)
Sep 20, 2019 288.75 297.64 286.68 295.87 1,701,700 +9.72(+3.40%)
Sep 19, 2019 284.66 287.95 284.66 286.15 421,070 +1.09(+0.38%)
Sep 18, 2019 288.55 288.55 281.40 285.06 562,337 -3.06(-1.06%)
Sep 17, 2019 284.77 288.89 283.65 288.12 608,029 +2.23(+0.78%)
Sep 16, 2019 280.50 287.28 280.50 285.89 476,024 +4.27(+1.52%)
Sep 13, 2019 283.84 287.00 279.47 281.62 617,100 -2.56(-0.90%)
Sep 12, 2019 284.64 288.88 281.01 284.18 539,765 +0.85(+0.30%)
Sep 11, 2019 284.00 287.48 282.55 283.33 517,552 -0.39(-0.14%)
Sep 10, 2019 279.03 285.05 271.57 283.72 1,159,789 +4.72(+1.69%)
Sep 09, 2019 291.53 291.93 278.72 279.00 927,494 -13.00(-4.45%)
Sep 06, 2019 290.45 293.20 287.67 292.00 570,000 +2.63(+0.91%)
Sep 05, 2019 287.94 293.64 287.94 289.37 494,061 +2.87(+1.00%)
Sep 04, 2019 288.21 288.99 282.31 286.50 628,639 +1.38(+0.48%)
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.