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

Philip Morris International (NY: PM )

95.02 -1.07 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2022 91.71 92.33 89.91 90.81 11,554,097 -3.75(-3.96%)
Feb 25, 2022 93.26 94.89 93.89 94.55 7,384,459 +2.20(+2.38%)
Feb 24, 2022 95.33 95.53 90.90 92.35 11,513,626 -5.21(-5.34%)
Feb 23, 2022 98.08 98.27 97.04 97.56 5,863,510 +0.00(+0.00%)
Feb 22, 2022 99.66 99.88 96.62 97.56 8,841,958 -2.71(-2.71%)
Feb 18, 2022 100.28 0 -0.26(-0.26%)
Feb 17, 2022 99.45 100.92 99.41 100.54 7,034,874 +0.30(+0.30%)
Feb 16, 2022 98.53 100.60 98.20 100.24 9,546,617 +1.71(+1.73%)
Feb 15, 2022 98.24 99.39 97.99 98.53 7,306,547 +0.39(+0.39%)
Feb 14, 2022 97.03 98.31 96.83 98.15 10,428,235 +1.15(+1.19%)
Feb 11, 2022 94.38 97.54 94.26 97.00 9,654,800 +2.60(+2.75%)
Feb 10, 2022 93.99 95.63 93.40 94.40 7,800,197 +0.87(+0.93%)
Feb 09, 2022 93.65 93.92 93.21 93.53 4,703,243 +0.22(+0.24%)
Feb 08, 2022 93.52 93.62 92.92 93.30 6,625,712 +0.24(+0.26%)
Feb 07, 2022 93.07 93.53 92.27 93.06 5,783,037 -0.01(-0.01%)
Feb 04, 2022 92.92 93.76 92.27 93.07 7,095,290 -0.20(-0.21%)
Feb 03, 2022 93.53 93.27 4,246,804 -0.08(-0.09%)
Feb 02, 2022 92.54 93.59 92.46 93.35 8,376,266 +0.58(+0.63%)
Feb 01, 2022 92.45 93.12 91.66 92.76 8,956,604 +0.36(+0.39%)
Jan 31, 2022 92.06 93.11 92.40 8,932,338 -0.60(-0.65%)
Jan 28, 2022 91.64 93.16 91.09 93.01 6,144,345 +1.14(+1.24%)
Jan 27, 2022 91.73 92.81 91.11 91.87 8,176,282 +0.78(+0.86%)
Jan 26, 2022 91.47 92.40 90.36 91.08 7,054,662 -0.68(-0.74%)
Jan 25, 2022 89.56 92.05 88.29 91.77 6,677,640 +1.40(+1.55%)
Jan 24, 2022 92.07 92.53 88.78 90.37 9,989,027 -2.10(-2.27%)
Jan 21, 2022 92.22 93.21 91.93 92.47 6,037,009 +0.81(+0.88%)
Jan 20, 2022 90.80 92.34 90.46 91.66 6,221,056 +0.48(+0.52%)
Jan 19, 2022 91.47 91.94 91.12 91.18 7,246,543 -0.22(-0.24%)
Jan 18, 2022 92.74 93.08 91.16 91.40 7,928,559 -1.48(-1.60%)
Jan 14, 2022 92.88 0 +1.15(+1.25%)
Jan 13, 2022 91.04 91.76 90.56 91.73 7,454,120 +0.59(+0.65%)
Jan 12, 2022 90.71 91.56 89.99 91.14 5,356,162 +0.40(+0.45%)
Jan 11, 2022 89.95 90.76 89.02 90.73 7,205,068 +0.64(+0.71%)
Jan 10, 2022 89.57 90.20 88.71 90.10 7,866,223 +1.02(+1.15%)
Jan 07, 2022 87.50 89.60 87.21 89.07 5,303,125 +1.55(+1.78%)
Jan 06, 2022 87.12 87.72 86.36 87.52 6,986,231 +1.31(+1.52%)
Jan 05, 2022 86.25 87.21 85.79 86.21 7,992,474 -0.35(-0.40%)
Jan 04, 2022 86.04 87.10 85.83 86.56 5,979,792 +0.55(+0.64%)
Jan 03, 2022 85.25 86.07 84.85 86.01 5,331,786 +0.66(+0.77%)
Dec 31, 2021 84.64 85.52 84.50 85.35 3,583,388 +0.66(+0.79%)
Dec 30, 2021 84.87 85.10 84.64 84.69 3,309,487 -0.04(-0.04%)
Dec 29, 2021 84.41 85.07 84.23 84.72 3,604,720 +0.40(+0.47%)
Dec 28, 2021 83.91 84.59 83.82 84.33 2,918,474 +0.29(+0.34%)
Dec 27, 2021 83.44 84.06 83.20 84.04 2,266,807 +0.55(+0.66%)
Dec 23, 2021 83.56 84.00 83.23 83.49 3,257,628 +0.02(+0.02%)
Dec 22, 2021 82.31 83.51 82.13 83.47 5,428,691 +1.01(+1.22%)
Dec 21, 2021 82.88 83.12 82.33 82.47 5,166,937 +0.16(+0.19%)
Dec 20, 2021 82.26 82.41 81.34 82.31 4,832,992 -0.52(-0.63%)
Dec 17, 2021 83.25 83.90 82.39 82.83 12,178,678 -0.82(-0.99%)
Dec 16, 2021 82.28 83.82 82.21 83.66 7,708,332 +1.46(+1.78%)
Dec 15, 2021 81.55 82.61 81.37 82.19 7,288,361 +0.72(+0.88%)
Dec 14, 2021 81.04 82.08 80.44 81.48 11,700,809 +0.22(+0.27%)
Dec 13, 2021 79.65 81.82 79.48 81.25 9,088,240 +1.44(+1.81%)
Dec 10, 2021 79.64 80.28 79.64 79.81 5,512,510 +0.48(+0.60%)
Dec 09, 2021 79.37 79.92 79.07 79.33 5,182,937 -0.35(-0.43%)
Dec 08, 2021 80.50 80.68 79.37 79.68 5,766,315 -0.46(-0.58%)
Dec 07, 2021 80.98 81.75 80.01 80.14 6,938,339 -0.87(-1.07%)
Dec 06, 2021 79.83 81.36 79.78 81.01 7,709,338 +1.78(+2.25%)
Dec 03, 2021 78.56 79.34 77.96 79.22 8,312,797 +1.37(+1.75%)
Dec 02, 2021 77.68 78.78 77.40 77.86 6,509,910 +0.86(+1.12%)
Dec 01, 2021 77.10 78.82 76.81 77.00 6,919,672 +0.82(+1.08%)
Nov 30, 2021 76.48 77.08 75.91 76.17 8,324,363 -1.25(-1.61%)
Nov 29, 2021 78.10 78.63 76.87 77.42 8,174,363 -1.18(-1.50%)
Nov 26, 2021 78.81 78.89 78.03 78.60 3,010,895 -1.20(-1.50%)
Nov 24, 2021 79.61 80.76 79.43 79.80 5,716,008 +0.34(+0.42%)
Nov 23, 2021 79.77 79.98 79.21 79.46 6,885,779 -0.12(-0.14%)
Nov 22, 2021 80.47 81.02 78.97 79.58 9,092,237 -0.55(-0.69%)
Nov 19, 2021 81.40 81.40 79.30 80.13 6,431,735 -1.02(-1.26%)
Nov 18, 2021 82.66 82.80 80.64 81.15 6,333,634 -1.81(-2.18%)
Nov 17, 2021 82.48 83.23 82.30 82.96 6,005,985 +0.46(+0.56%)
Nov 16, 2021 84.32 84.51 82.41 82.49 4,419,876 -2.03(-2.40%)
Nov 15, 2021 84.21 84.68 84.05 84.52 2,869,059 +0.53(+0.63%)
Nov 12, 2021 84.61 85.04 83.96 83.99 3,508,950 -0.21(-0.25%)
Nov 11, 2021 83.90 84.35 83.68 84.21 4,039,667 +0.55(+0.66%)
Nov 10, 2021 83.49 83.66 3,892,667 +0.63(+0.76%)
Nov 09, 2021 82.67 83.63 82.06 83.03 4,570,217 +0.69(+0.84%)
Nov 08, 2021 83.83 84.05 82.25 82.34 5,216,314 -1.25(-1.50%)
Nov 05, 2021 83.54 84.43 83.43 83.58 3,141,285 +0.51(+0.62%)
Nov 04, 2021 83.68 83.77 82.71 83.07 2,631,491 -0.90(-1.07%)
Nov 03, 2021 83.24 84.04 82.89 83.97 2,779,346 +0.63(+0.76%)
Nov 02, 2021 82.98 83.51 82.34 83.34 3,926,095 +0.53(+0.64%)
Nov 01, 2021 83.89 83.59 82.79 82.80 3,963,429 -0.99(-1.18%)
Oct 29, 2021 84.91 85.15 83.59 83.80 5,935,113 -1.27(-1.49%)
Oct 28, 2021 83.72 85.11 83.72 85.07 5,364,015 +0.98(+1.16%)
Oct 27, 2021 85.69 85.76 83.97 84.09 3,990,715 -1.18(-1.38%)
Oct 26, 2021 85.36 85.69 85.27 3,557,026 -0.30(-0.35%)
Oct 25, 2021 86.39 86.39 85.27 85.57 4,439,410 -0.30(-0.35%)
Oct 22, 2021 85.57 86.24 85.29 85.87 3,734,502 +0.32(+0.37%)
Oct 21, 2021 85.64 85.90 85.24 85.55 4,063,728 -0.44(-0.52%)
Oct 20, 2021 85.01 86.47 84.83 86.00 4,263,075 +1.09(+1.28%)
Oct 19, 2021 85.27 86.45 84.83 84.91 4,764,441 -1.47(-1.70%)
Oct 18, 2021 86.28 86.64 85.58 86.38 4,317,398 -0.82(-0.94%)
Oct 15, 2021 88.11 88.40 86.92 87.19 4,480,086 -0.43(-0.49%)
Oct 14, 2021 87.15 88.07 86.68 87.62 5,051,861 +1.22(+1.42%)
Oct 13, 2021 84.72 86.56 84.38 86.39 5,636,544 +1.68(+1.98%)
Oct 12, 2021 84.64 85.33 84.51 84.72 3,574,928 +0.41(+0.48%)
Oct 11, 2021 84.47 84.83 84.07 84.31 3,204,310 -0.20(-0.24%)
Oct 08, 2021 85.01 85.31 84.36 84.52 4,486,318 -0.27(-0.31%)
Oct 07, 2021 86.35 86.79 84.59 84.78 4,900,590 -0.88(-1.02%)
Oct 06, 2021 84.67 85.88 84.30 85.66 3,733,211 +0.22(+0.26%)
Oct 05, 2021 85.63 85.93 84.89 85.44 4,795,055 +0.18(+0.21%)
Oct 04, 2021 85.27 85.92 84.57 85.26 4,616,085 +0.10(+0.11%)
Oct 01, 2021 84.36 85.36 84.05 85.16 5,172,846 +1.14(+1.36%)
Sep 30, 2021 87.90 88.00 83.65 84.02 8,192,686 -4.17(-4.72%)
Sep 29, 2021 87.33 88.42 87.15 88.19 3,579,436 +0.95(+1.09%)
Sep 28, 2021 89.79 89.79 86.97 87.24 7,086,993 -2.52(-2.80%)
Sep 27, 2021 88.97 90.22 88.97 89.75 5,036,626 +0.60(+0.68%)
Sep 24, 2021 88.74 89.38 88.52 89.15 4,024,710 +0.32(+0.36%)
Sep 23, 2021 88.41 89.33 87.99 88.83 4,601,576 +0.82(+0.94%)
Sep 22, 2021 88.75 88.77 87.83 88.00 4,303,578 +0.00(+0.00%)
Sep 21, 2021 88.84 89.47 87.81 88.00 4,447,247 -0.42(-0.48%)
Sep 20, 2021 88.14 88.69 87.41 88.42 7,515,308 -0.76(-0.85%)
Sep 17, 2021 89.41 89.92 89.09 89.19 9,992,506 -0.85(-0.94%)
Sep 16, 2021 90.73 91.06 89.34 90.03 4,698,430 -1.02(-1.12%)
Sep 15, 2021 89.40 91.08 89.26 91.06 5,900,368 +1.79(+2.00%)
Sep 14, 2021 89.82 90.18 89.11 89.27 3,603,429 -0.55(-0.61%)
Sep 13, 2021 90.88 91.36 89.38 89.82 4,318,056 -0.86(-0.95%)
Sep 10, 2021 90.31 91.90 90.19 90.68 4,516,284 +0.87(+0.97%)
Sep 09, 2021 90.43 90.77 89.51 89.82 5,510,109 -0.96(-1.06%)
Sep 08, 2021 91.92 92.18 89.61 90.78 6,921,524 -2.08(-2.24%)
Sep 07, 2021 92.20 93.26 92.01 92.86 7,299,109 -0.04(-0.04%)
Sep 03, 2021 92.32 93.03 91.91 92.90 3,382,223 +0.40(+0.44%)
Sep 02, 2021 91.06 92.50 90.97 92.49 4,987,722 +1.82(+2.01%)
Sep 01, 2021 90.31 90.72 89.55 90.67 3,485,143 +0.49(+0.54%)
Aug 31, 2021 90.21 90.73 89.91 90.18 4,427,904 -0.06(-0.07%)
Aug 30, 2021 89.40 90.34 89.40 90.24 2,708,334 +0.85(+0.95%)
Aug 27, 2021 89.14 89.66 88.73 89.40 3,419,958 +0.74(+0.84%)
Aug 26, 2021 88.67 88.99 88.27 88.65 1,968,737 +0.01(+0.01%)
Aug 25, 2021 88.25 89.06 87.78 88.64 2,528,218 +0.53(+0.61%)
Aug 24, 2021 88.09 88.22 87.25 88.11 3,001,168 -0.19(-0.22%)
Aug 23, 2021 89.06 89.38 88.23 88.30 3,177,992 -0.50(-0.56%)
Aug 20, 2021 88.62 89.26 88.31 88.80 2,415,128 +0.00(+0.00%)
Aug 19, 2021 87.82 89.00 87.82 88.80 3,422,798 +0.41(+0.47%)
Aug 18, 2021 89.16 89.51 88.30 88.39 2,923,823 -1.36(-1.51%)
Aug 17, 2021 89.57 90.18 89.09 89.75 4,467,248 +0.10(+0.11%)
Aug 16, 2021 89.16 89.68 88.79 89.65 3,480,692 +0.70(+0.79%)
Aug 13, 2021 87.85 89.16 87.58 88.95 2,529,806 +1.38(+1.58%)
Aug 12, 2021 87.32 87.69 86.92 87.57 3,311,964 +0.22(+0.25%)
Aug 11, 2021 87.92 88.04 87.31 87.35 3,425,708 -0.18(-0.20%)
Aug 10, 2021 87.14 88.00 86.81 87.52 2,451,623 +0.67(+0.77%)
Aug 09, 2021 86.72 87.06 86.31 86.86 2,318,382 -0.01(-0.01%)
Aug 06, 2021 87.45 87.57 86.66 86.86 2,873,532 -0.33(-0.38%)
Aug 05, 2021 87.44 87.67 86.86 87.20 2,221,568 +0.09(+0.10%)
Aug 04, 2021 87.94 88.13 86.76 87.11 2,960,070 -0.83(-0.95%)
Aug 03, 2021 87.77 88.30 87.23 87.94 3,486,498 +0.36(+0.41%)
Aug 02, 2021 88.12 88.89 87.39 87.58 3,800,357 -0.05(-0.06%)
Jul 30, 2021 87.64 87.95 87.13 87.64 4,023,853 -0.18(-0.20%)
Jul 29, 2021 86.94 88.11 86.77 87.81 3,739,323 +1.18(+1.36%)
Jul 28, 2021 87.45 87.52 86.55 86.63 3,451,816 -0.79(-0.90%)
Jul 27, 2021 86.85 87.83 86.58 87.42 3,299,861 +0.70(+0.81%)
Jul 26, 2021 85.88 86.88 85.85 86.72 4,104,634 +0.56(+0.65%)
Jul 23, 2021 85.60 86.45 85.23 86.16 2,518,221 +1.02(+1.19%)
Jul 22, 2021 84.22 85.17 83.79 85.14 4,509,583 +0.61(+0.73%)
Jul 21, 2021 83.75 84.74 83.36 84.53 4,691,900 +1.41(+1.70%)
Jul 20, 2021 84.06 84.89 82.25 83.12 7,784,974 -2.63(-3.06%)
Jul 19, 2021 86.40 86.52 84.65 85.74 5,332,765 -0.85(-0.98%)
Jul 16, 2021 87.14 87.35 86.53 86.59 3,566,481 -0.36(-0.41%)
Jul 15, 2021 86.50 87.14 86.50 86.95 3,330,366 -0.22(-0.25%)
Jul 14, 2021 85.81 87.22 85.65 87.17 3,284,656 +1.62(+1.89%)
Jul 13, 2021 86.08 86.29 85.25 85.55 5,858,336 -0.74(-0.85%)
Jul 12, 2021 86.58 87.00 85.98 86.29 5,692,877 -0.74(-0.86%)
Jul 09, 2021 87.00 87.73 86.62 87.03 5,778,188 +0.90(+1.05%)
Jul 08, 2021 85.95 86.67 85.88 86.13 3,995,142 -0.37(-0.43%)
Jul 07, 2021 86.37 86.77 86.02 86.50 4,073,943 +0.12(+0.14%)
Jul 06, 2021 87.46 87.60 85.98 86.37 3,982,412 -1.44(-1.65%)
Jul 02, 2021 87.56 88.02 87.31 87.82 3,155,900 +0.36(+0.41%)
Jul 01, 2021 86.86 87.98 86.82 87.46 4,127,205 +0.68(+0.79%)
Jun 30, 2021 85.98 86.95 85.83 86.78 4,393,381 +1.02(+1.19%)
Jun 29, 2021 86.64 86.64 85.37 85.75 3,697,622 -0.64(-0.74%)
Jun 28, 2021 86.99 87.07 86.22 86.39 4,492,183 -0.32(-0.37%)
Jun 25, 2021 86.71 86.81 86.43 86.72 6,761,936 +0.01(+0.01%)
Jun 24, 2021 85.74 86.84 85.73 86.71 5,917,807 +0.16(+0.18%)
Jun 23, 2021 86.52 87.09 86.45 86.55 11,797,786 +0.04(+0.05%)
Jun 22, 2021 86.51 87.19 86.37 86.51 4,335,703 -0.14(-0.16%)
Jun 21, 2021 86.51 86.99 86.27 86.64 13,325,224 +0.57(+0.66%)
Jun 18, 2021 85.80 86.39 84.96 86.07 18,254,606 -0.43(-0.50%)
Jun 17, 2021 86.51 87.08 86.22 86.51 7,855,577 +0.07(+0.08%)
Jun 16, 2021 87.26 87.33 86.08 86.44 8,600,531 -0.47(-0.54%)
Jun 15, 2021 86.86 87.26 86.55 86.90 4,916,408 -0.03(-0.04%)
Jun 14, 2021 85.81 87.04 85.45 86.94 10,761,492 +1.44(+1.68%)
Jun 11, 2021 84.86 85.52 84.61 85.50 6,393,336 +1.12(+1.32%)
Jun 10, 2021 83.75 84.43 83.75 84.39 3,544,080 +0.69(+0.83%)
Jun 09, 2021 83.40 84.18 83.25 83.69 2,953,490 +0.30(+0.36%)
Jun 08, 2021 85.38 85.60 83.23 83.39 6,306,316 -1.87(-2.19%)
Jun 07, 2021 84.85 85.36 84.60 85.26 5,052,403 +0.57(+0.67%)
Jun 04, 2021 84.78 84.89 84.32 84.69 5,169,147 +0.46(+0.54%)
Jun 03, 2021 83.28 84.35 83.12 84.23 3,892,608 +0.48(+0.58%)
Jun 02, 2021 84.09 84.23 83.40 83.75 5,055,123 +0.03(+0.03%)
Jun 01, 2021 83.92 84.42 83.51 83.72 3,141,071 +0.30(+0.36%)
May 28, 2021 83.48 84.09 83.37 83.42 4,331,065 -0.22(-0.26%)
May 27, 2021 84.32 84.59 83.31 83.63 3,864,130 -0.55(-0.65%)
May 26, 2021 84.28 84.52 83.78 84.18 3,223,654 -0.18(-0.22%)
May 25, 2021 84.81 85.04 83.65 84.36 3,897,482 -0.55(-0.65%)
May 24, 2021 84.57 85.20 84.14 84.91 3,518,816 +0.64(+0.76%)
May 21, 2021 84.47 84.77 83.65 84.27 4,033,256 +0.00(+0.00%)
May 20, 2021 83.23 84.59 83.14 84.27 2,985,029 +0.96(+1.15%)
May 19, 2021 84.22 84.22 82.91 83.31 6,172,020 -1.19(-1.41%)
May 18, 2021 84.35 84.71 83.98 84.51 3,752,269 +0.12(+0.14%)
May 17, 2021 84.35 85.01 84.35 84.39 2,602,678 -0.13(-0.15%)
May 14, 2021 84.73 85.26 84.46 84.52 2,745,673 +0.13(+0.15%)
May 13, 2021 82.99 84.76 82.90 84.39 4,729,474 +1.17(+1.40%)
May 12, 2021 84.40 84.63 83.12 83.22 4,423,980 -0.94(-1.12%)
May 11, 2021 85.07 85.17 83.54 84.16 4,097,251 -0.67(-0.79%)
May 10, 2021 84.46 85.31 84.41 84.83 5,162,342 +0.56(+0.67%)
May 07, 2021 83.59 84.44 83.37 84.27 3,142,674 +0.51(+0.61%)
May 06, 2021 83.04 83.89 82.76 83.76 7,168,355 +1.19(+1.45%)
May 05, 2021 82.02 82.65 81.83 82.56 4,660,617 +0.46(+0.56%)
May 04, 2021 82.90 83.25 81.83 82.10 6,172,681 -0.81(-0.98%)
May 03, 2021 82.62 83.51 82.31 82.92 4,340,315 +0.74(+0.89%)
Apr 30, 2021 82.51 82.53 81.66 82.18 5,816,340 -0.08(-0.09%)
Apr 29, 2021 81.56 82.34 81.15 82.26 5,435,266 +0.81(+1.00%)
Apr 28, 2021 82.18 82.41 81.37 81.45 3,546,793 -0.31(-0.38%)
Apr 27, 2021 81.72 82.01 81.45 81.76 4,675,155 +0.10(+0.13%)
Apr 26, 2021 81.83 82.03 81.32 81.65 3,649,486 -0.19(-0.23%)
Apr 23, 2021 80.86 81.93 80.78 81.84 4,331,593 +0.52(+0.64%)
Apr 22, 2021 81.32 81.95 81.11 81.32 5,619,180 -0.16(-0.19%)
Apr 21, 2021 81.32 82.70 81.29 81.48 6,263,514 +0.16(+0.20%)
Apr 20, 2021 78.80 81.87 78.04 81.32 9,436,629 +2.02(+2.54%)
Apr 19, 2021 80.75 80.82 79.12 79.30 8,510,100 -1.07(-1.33%)
Apr 16, 2021 79.97 80.53 79.54 80.37 5,720,278 +0.93(+1.18%)
Apr 15, 2021 79.32 80.05 79.07 79.44 5,009,132 +0.66(+0.83%)
Apr 14, 2021 78.49 78.97 78.23 78.78 4,691,742 +0.25(+0.32%)
Apr 13, 2021 77.95 78.72 77.85 78.53 6,519,390 -0.53(-0.67%)
Apr 12, 2021 78.85 79.37 78.57 79.06 5,047,669 +0.28(+0.35%)
Apr 09, 2021 77.60 78.82 77.48 78.78 5,989,276 +1.41(+1.82%)
Apr 08, 2021 76.58 77.56 76.39 77.37 5,822,210 +1.00(+1.31%)
Apr 07, 2021 76.77 77.03 75.90 76.37 3,877,924 -0.30(-0.39%)
Apr 06, 2021 76.48 77.03 75.84 76.67 4,369,789 +0.03(+0.03%)
Apr 05, 2021 76.58 77.35 76.58 76.64 4,153,842 +0.47(+0.61%)
Apr 01, 2021 76.49 76.90 75.55 76.18 5,371,864 -0.59(-0.77%)
Mar 31, 2021 76.90 77.17 76.61 76.77 5,682,788 -0.53(-0.68%)
Mar 30, 2021 78.72 78.82 77.02 77.29 4,230,705 -1.42(-1.80%)
Mar 29, 2021 78.15 78.81 77.66 78.71 5,125,165 +0.35(+0.45%)
Mar 26, 2021 77.24 78.48 76.46 78.36 5,832,524 +1.64(+2.13%)
Mar 25, 2021 76.57 76.91 75.91 76.72 4,079,224 +0.12(+0.16%)
Mar 24, 2021 76.04 77.30 75.89 76.60 4,966,177 +0.43(+0.57%)
Mar 23, 2021 77.41 77.50 75.94 76.17 5,165,312 -1.67(-2.14%)
Mar 22, 2021 76.83 77.86 76.28 77.84 6,709,808 +0.63(+0.82%)
Mar 19, 2021 77.11 77.87 76.62 77.21 11,831,164 -0.10(-0.12%)
Mar 18, 2021 75.97 77.89 75.84 77.30 12,489,654 +1.16(+1.52%)
Mar 17, 2021 75.52 76.15 75.21 76.14 5,784,645 +0.85(+1.13%)
Mar 16, 2021 74.33 75.32 74.31 75.29 7,446,432 +0.44(+0.59%)
Mar 15, 2021 75.12 75.42 74.40 74.84 6,592,028 -0.03(-0.05%)
Mar 12, 2021 74.62 74.94 74.14 74.88 3,596,766 +0.93(+1.26%)
Mar 11, 2021 73.83 74.70 73.46 73.95 4,147,509 -0.11(-0.15%)
Mar 10, 2021 74.23 74.69 73.31 74.06 5,440,792 -0.26(-0.36%)
Mar 09, 2021 74.00 74.88 73.61 74.32 8,448,566 +0.61(+0.82%)
Mar 08, 2021 73.53 74.70 73.32 73.72 4,500,314 +0.17(+0.23%)
Mar 05, 2021 72.68 73.82 72.21 73.55 5,236,762 +1.32(+1.83%)
Mar 04, 2021 72.74 74.04 71.96 72.22 4,773,428 -0.46(-0.63%)
Mar 03, 2021 72.74 73.45 72.32 72.68 3,686,792 +0.07(+0.09%)
Mar 02, 2021 72.28 73.28 72.28 72.62 4,174,790 +0.10(+0.14%)
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.