Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asbury Automotive Group Inc (NY: ABG )

241.13 -2.75 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2021 202.24 203.71 197.38 198.61 286,200 -5.51(-2.70%)
Apr 29, 2021 207.80 208.00 199.99 204.12 108,105 -0.58(-0.28%)
Apr 28, 2021 207.69 207.69 202.88 204.70 109,165 -0.03(-0.01%)
Apr 27, 2021 207.00 207.93 199.21 204.73 222,900 -3.21(-1.54%)
Apr 26, 2021 213.20 214.35 206.57 207.94 169,126 -3.39(-1.60%)
Apr 23, 2021 207.97 212.58 205.77 211.33 86,000 +5.35(+2.60%)
Apr 22, 2021 208.21 210.69 203.87 205.98 149,270 -0.76(-0.37%)
Apr 21, 2021 201.98 208.03 201.55 206.74 95,864 +5.59(+2.78%)
Apr 20, 2021 205.11 206.39 198.90 201.15 196,170 -4.49(-2.18%)
Apr 19, 2021 207.57 207.57 202.99 205.64 170,324 -2.57(-1.23%)
Apr 16, 2021 216.44 216.74 206.93 208.21 140,000 -6.96(-3.23%)
Apr 15, 2021 210.20 216.88 209.86 215.17 239,693 +5.37(+2.56%)
Apr 14, 2021 200.80 213.24 200.80 209.80 360,757 +11.03(+5.55%)
Apr 13, 2021 200.35 201.49 195.72 198.77 195,502 -0.52(-0.26%)
Apr 12, 2021 199.28 199.95 195.52 199.29 186,763 +0.80(+0.40%)
Apr 09, 2021 195.40 199.75 195.16 198.49 95,300 +3.09(+1.58%)
Apr 08, 2021 193.82 195.75 190.34 195.40 142,547 +2.16(+1.12%)
Apr 07, 2021 195.80 197.64 191.54 193.24 140,108 -3.15(-1.60%)
Apr 06, 2021 196.77 199.77 195.00 196.39 75,073 -0.98(-0.50%)
Apr 05, 2021 199.66 199.66 195.45 197.37 110,141 +0.66(+0.34%)
Apr 01, 2021 196.86 198.63 192.32 196.71 90,700 +0.21(+0.11%)
Mar 31, 2021 201.34 203.81 195.51 196.50 258,436 -4.57(-2.27%)
Mar 30, 2021 194.96 203.93 194.96 201.07 223,389 +6.98(+3.60%)
Mar 29, 2021 199.42 204.12 191.05 194.09 190,886 -5.20(-2.61%)
Mar 26, 2021 192.42 199.43 190.57 199.29 206,600 +7.80(+4.07%)
Mar 25, 2021 182.76 192.95 179.16 191.49 244,252 +10.11(+5.57%)
Mar 24, 2021 183.95 185.05 180.30 181.38 217,069 +1.02(+0.57%)
Mar 23, 2021 182.65 185.43 180.00 180.36 134,322 -6.05(-3.25%)
Mar 22, 2021 188.81 190.43 182.58 186.41 149,546 -2.13(-1.13%)
Mar 19, 2021 193.69 193.69 186.76 188.54 386,400 -4.76(-2.46%)
Mar 18, 2021 195.58 201.06 191.68 193.30 221,268 -0.96(-0.49%)
Mar 17, 2021 190.21 195.64 189.34 194.26 143,375 +3.88(+2.04%)
Mar 16, 2021 188.29 191.46 187.19 190.38 145,767 -0.12(-0.06%)
Mar 15, 2021 190.38 191.22 186.53 190.50 108,632 -0.55(-0.29%)
Mar 12, 2021 190.02 191.80 185.53 191.05 114,300 +3.11(+1.65%)
Mar 11, 2021 187.87 188.84 183.44 187.94 174,358 +1.47(+0.79%)
Mar 10, 2021 178.51 189.17 176.94 186.47 196,961 +9.75(+5.52%)
Mar 09, 2021 180.17 182.10 173.52 176.72 315,305 -3.34(-1.85%)
Mar 08, 2021 174.88 180.67 169.13 180.06 380,920 +8.41(+4.90%)
Mar 05, 2021 171.40 173.09 167.18 171.65 238,800 +3.73(+2.22%)
Mar 04, 2021 166.28 169.87 161.13 167.92 159,911 +0.98(+0.59%)
Mar 03, 2021 167.89 171.02 166.65 166.94 107,186 -0.76(-0.45%)
Mar 02, 2021 172.98 172.98 167.13 167.70 160,528 -4.45(-2.58%)
Mar 01, 2021 174.04 176.22 171.23 172.15 122,712 +2.70(+1.59%)
Feb 26, 2021 168.13 172.88 164.48 169.45 133,100 +1.85(+1.10%)
Feb 25, 2021 171.56 172.90 163.48 167.60 225,329 -2.82(-1.65%)
Feb 24, 2021 166.99 171.01 164.82 170.42 153,486 +5.42(+3.28%)
Feb 23, 2021 163.23 165.79 157.46 165.00 140,066 +1.12(+0.68%)
Feb 22, 2021 161.17 166.37 160.16 163.88 94,034 +2.98(+1.85%)
Feb 19, 2021 157.87 161.96 157.87 160.90 87,900 +3.90(+2.48%)
Feb 18, 2021 160.18 161.64 155.83 157.00 88,887 -3.65(-2.27%)
Feb 17, 2021 154.76 161.31 154.26 160.65 183,004 +3.65(+2.32%)
Feb 16, 2021 158.56 161.87 155.06 157.00 226,112 -0.99(-0.63%)
Feb 12, 2021 157.13 161.68 156.84 157.99 141,200 -1.14(-0.72%)
Feb 11, 2021 160.84 163.14 156.70 159.13 147,226 -1.85(-1.15%)
Feb 10, 2021 164.16 164.16 158.44 160.98 137,862 -3.52(-2.14%)
Feb 09, 2021 164.63 165.01 157.73 164.50 211,003 -0.50(-0.30%)
Feb 08, 2021 157.14 165.34 156.17 165.00 301,690 +9.88(+6.37%)
Feb 05, 2021 155.28 156.31 151.54 155.12 194,100 +1.88(+1.23%)
Feb 04, 2021 146.77 153.62 145.26 153.24 176,467 +6.47(+4.41%)
Feb 03, 2021 145.95 147.14 138.43 146.77 189,454 +2.33(+1.61%)
Feb 02, 2021 151.90 155.55 137.96 144.44 390,814 -6.88(-4.55%)
Feb 01, 2021 142.42 152.11 142.42 151.32 297,773 +8.71(+6.11%)
Jan 29, 2021 148.34 149.39 141.12 142.61 175,800 -4.25(-2.89%)
Jan 28, 2021 146.70 148.34 139.51 146.86 372,865 +2.22(+1.53%)
Jan 27, 2021 150.09 150.09 138.24 144.64 418,283 -10.78(-6.94%)
Jan 26, 2021 158.91 158.91 154.31 155.42 326,235 -1.41(-0.90%)
Jan 25, 2021 160.51 163.62 155.32 156.83 506,042 -5.62(-3.46%)
Jan 22, 2021 164.68 166.88 160.33 162.45 171,100 -4.85(-2.90%)
Jan 21, 2021 167.35 170.04 166.87 167.30 178,807 +0.29(+0.17%)
Jan 20, 2021 160.39 168.42 160.39 167.01 394,467 +6.62(+4.13%)
Jan 19, 2021 163.95 164.02 157.51 160.39 296,042 -2.07(-1.27%)
Jan 15, 2021 162.59 164.57 159.26 162.46 370,500 -2.92(-1.77%)
Jan 14, 2021 162.52 167.23 162.22 165.38 106,557 +3.12(+1.92%)
Jan 13, 2021 165.44 166.38 160.41 162.26 102,516 -5.29(-3.16%)
Jan 12, 2021 163.52 172.31 162.57 167.55 157,877 +3.77(+2.30%)
Jan 11, 2021 160.51 164.49 160.51 163.78 90,818 +1.97(+1.22%)
Jan 08, 2021 163.08 165.76 158.52 161.81 108,600 +0.44(+0.27%)
Jan 07, 2021 157.80 162.01 155.58 161.37 103,937 +2.75(+1.73%)
Jan 06, 2021 148.49 159.96 147.20 158.62 281,220 +11.35(+7.71%)
Jan 05, 2021 142.03 148.86 141.69 147.27 143,029 +4.57(+3.20%)
Jan 04, 2021 146.53 148.78 139.00 142.70 149,846 -3.04(-2.09%)
Dec 31, 2020 145.74 145.74 145.74 149,584 -0.20(-0.14%)
Dec 30, 2020 138.99 147.57 138.99 145.94 149,584 +6.64(+4.77%)
Dec 29, 2020 144.71 145.38 137.22 139.30 129,815 -5.19(-3.59%)
Dec 28, 2020 140.44 147.67 137.16 144.49 184,039 +4.65(+3.33%)
Dec 24, 2020 140.25 140.27 137.89 139.84 38,800 +0.05(+0.04%)
Dec 23, 2020 138.95 140.65 135.60 139.79 151,060 +2.18(+1.58%)
Dec 22, 2020 141.22 142.82 136.41 137.61 213,733 -3.85(-2.72%)
Dec 21, 2020 139.40 141.95 137.43 141.46 274,159 -1.14(-0.80%)
Dec 18, 2020 147.51 147.65 142.53 142.60 595,900 -5.05(-3.42%)
Dec 17, 2020 144.61 147.77 142.86 147.65 270,818 +2.87(+1.98%)
Dec 16, 2020 142.54 145.00 142.06 144.78 246,829 +1.59(+1.11%)
Dec 15, 2020 141.30 143.56 140.96 143.19 190,093 +3.39(+2.42%)
Dec 14, 2020 145.72 148.92 139.71 139.80 240,373 -3.64(-2.54%)
Dec 11, 2020 140.01 145.07 140.01 143.44 182,900 +1.81(+1.28%)
Dec 10, 2020 142.10 143.90 140.82 141.63 215,221 -2.34(-1.63%)
Dec 09, 2020 140.38 144.69 140.38 143.97 155,237 +4.36(+3.12%)
Dec 08, 2020 141.58 141.94 137.66 139.61 211,049 -3.78(-2.64%)
Dec 07, 2020 144.88 150.00 142.16 143.39 439,123 +5.68(+4.12%)
Dec 04, 2020 130.94 138.66 130.32 137.71 187,900 +7.11(+5.44%)
Dec 03, 2020 126.51 133.53 126.51 130.60 222,201 +7.78(+6.33%)
Dec 02, 2020 119.20 123.83 115.35 122.82 421,794 +5.06(+4.30%)
Dec 01, 2020 114.87 120.72 112.76 117.76 222,950 +4.99(+4.42%)
Nov 30, 2020 117.94 117.94 112.77 112.77 200,762 -5.56(-4.70%)
Nov 27, 2020 120.75 120.75 117.94 118.33 60,000 -2.49(-2.06%)
Nov 25, 2020 125.19 127.19 118.70 120.82 143,400 -5.76(-4.55%)
Nov 24, 2020 122.56 128.76 121.43 126.58 165,276 +5.21(+4.29%)
Nov 23, 2020 118.18 122.59 116.72 121.37 183,576 +4.33(+3.70%)
Nov 20, 2020 119.88 120.70 115.50 117.04 178,000 -3.81(-3.15%)
Nov 19, 2020 123.63 124.55 120.09 120.85 109,947 -3.10(-2.50%)
Nov 18, 2020 125.40 129.78 123.88 123.95 156,691 -1.89(-1.50%)
Nov 17, 2020 124.25 126.67 123.40 125.84 137,266 +0.44(+0.35%)
Nov 16, 2020 123.31 127.21 120.38 125.40 337,448 +5.44(+4.53%)
Nov 13, 2020 118.53 121.50 118.39 119.96 88,200 +2.31(+1.96%)
Nov 12, 2020 120.54 121.13 116.29 117.65 241,266 -4.92(-4.01%)
Nov 11, 2020 127.29 127.29 120.37 122.57 148,433 -4.61(-3.62%)
Nov 10, 2020 122.99 129.57 122.75 127.18 292,565 +4.69(+3.83%)
Nov 09, 2020 121.59 126.46 120.57 122.49 431,348 +8.30(+7.27%)
Nov 06, 2020 115.77 116.99 113.56 114.19 126,300 -1.28(-1.11%)
Nov 05, 2020 114.00 117.73 114.00 115.47 158,275 +1.97(+1.74%)
Nov 04, 2020 111.13 114.20 111.00 113.50 136,732 -1.23(-1.07%)
Nov 03, 2020 111.65 115.76 111.64 114.73 148,432 +5.22(+4.77%)
Nov 02, 2020 104.86 110.02 104.86 109.51 155,937 +6.53(+6.34%)
Oct 30, 2020 102.73 103.42 99.65 102.98 293,000 -0.06(-0.06%)
Oct 29, 2020 105.60 106.41 102.57 103.04 196,587 -3.47(-3.26%)
Oct 28, 2020 103.08 107.02 102.25 106.51 299,593 +0.47(+0.44%)
Oct 27, 2020 114.79 115.50 105.52 106.04 419,050 -10.55(-9.05%)
Oct 26, 2020 117.00 117.06 113.09 116.59 136,388 -2.35(-1.98%)
Oct 23, 2020 120.51 120.51 117.10 118.94 75,300 -1.01(-0.84%)
Oct 22, 2020 123.69 123.95 117.69 119.95 164,610 -3.05(-2.48%)
Oct 21, 2020 123.00 125.00 119.89 123.00 306,581 +2.90(+2.41%)
Oct 20, 2020 116.78 120.87 115.50 120.10 418,361 +5.44(+4.74%)
Oct 19, 2020 116.49 118.97 114.40 114.66 249,096 +0.14(+0.12%)
Oct 16, 2020 116.55 116.56 113.42 114.52 235,300 -2.12(-1.82%)
Oct 15, 2020 111.38 117.56 109.79 116.64 172,055 +4.37(+3.89%)
Oct 14, 2020 116.30 116.30 111.59 112.27 162,933 -0.36(-0.32%)
Oct 13, 2020 111.94 114.26 111.18 112.63 129,572 -0.89(-0.78%)
Oct 12, 2020 114.84 115.35 112.51 113.52 101,671 -1.18(-1.03%)
Oct 09, 2020 116.11 117.33 113.71 114.70 99,900 -0.45(-0.39%)
Oct 08, 2020 115.42 116.08 113.11 115.15 132,849 +1.44(+1.27%)
Oct 07, 2020 114.05 117.44 112.13 113.71 235,129 +1.15(+1.02%)
Oct 06, 2020 112.62 121.16 111.91 112.56 313,673 +2.68(+2.44%)
Oct 05, 2020 104.26 110.37 104.26 109.88 119,598 +6.15(+5.93%)
Oct 02, 2020 97.95 105.31 97.95 103.73 209,400 +3.43(+3.42%)
Oct 01, 2020 97.53 101.01 95.99 100.30 179,448 +2.85(+2.92%)
Sep 30, 2020 95.92 98.55 95.51 97.45 225,870 +1.95(+2.04%)
Sep 29, 2020 99.17 99.17 93.79 95.50 138,159 -3.16(-3.20%)
Sep 28, 2020 94.99 98.93 94.99 98.66 178,800 +5.52(+5.93%)
Sep 25, 2020 92.96 93.86 91.65 93.14 273,400 -0.71(-0.76%)
Sep 24, 2020 94.71 95.81 93.06 93.85 188,894 -2.08(-2.17%)
Sep 23, 2020 99.89 101.18 95.87 95.93 171,487 -2.78(-2.82%)
Sep 22, 2020 95.81 99.59 95.81 98.71 159,893 +4.60(+4.89%)
Sep 21, 2020 95.53 96.02 91.52 94.11 251,570 -4.17(-4.24%)
Sep 18, 2020 102.12 103.40 98.14 98.28 407,800 -2.81(-2.78%)
Sep 17, 2020 101.27 103.66 99.49 101.09 318,121 -1.87(-1.82%)
Sep 16, 2020 107.44 107.44 101.93 102.96 185,867 -3.75(-3.51%)
Sep 15, 2020 109.01 109.01 105.56 106.71 104,043 -0.73(-0.68%)
Sep 14, 2020 105.24 107.81 104.61 107.44 107,348 +2.83(+2.71%)
Sep 11, 2020 108.39 108.98 104.32 104.61 120,900 -3.37(-3.12%)
Sep 10, 2020 112.17 112.42 107.79 107.98 133,381 -2.84(-2.56%)
Sep 09, 2020 108.43 111.64 105.42 110.82 220,603 +3.17(+2.94%)
Sep 08, 2020 104.84 109.53 103.16 107.65 254,825 +1.33(+1.25%)
Sep 04, 2020 107.57 108.05 103.21 106.32 123,100 +0.34(+0.32%)
Sep 03, 2020 109.23 110.31 104.15 105.98 190,695 -3.69(-3.36%)
Sep 02, 2020 108.31 109.77 107.75 109.67 159,920 +1.55(+1.43%)
Sep 01, 2020 105.37 108.14 104.88 108.12 148,432 +2.33(+2.20%)
Aug 31, 2020 107.35 107.98 104.49 105.79 235,808 -2.21(-2.05%)
Aug 28, 2020 105.05 108.33 104.98 108.00 152,900 +4.26(+4.11%)
Aug 27, 2020 101.43 104.12 101.21 103.74 163,119 +3.52(+3.51%)
Aug 26, 2020 104.21 104.72 99.77 100.22 170,350 -3.66(-3.52%)
Aug 25, 2020 105.18 105.30 102.65 103.88 115,667 -0.67(-0.64%)
Aug 24, 2020 105.01 105.01 102.63 104.55 163,004 +1.46(+1.42%)
Aug 21, 2020 104.23 104.70 102.47 103.09 248,000 -2.18(-2.07%)
Aug 20, 2020 106.07 107.12 105.24 105.27 81,087 -2.38(-2.21%)
Aug 19, 2020 109.73 109.80 107.18 107.65 150,456 -2.00(-1.82%)
Aug 18, 2020 109.00 110.95 107.42 109.65 225,589 +0.73(+0.67%)
Aug 17, 2020 109.22 110.22 107.78 108.92 101,577 +0.37(+0.34%)
Aug 14, 2020 107.65 109.33 107.00 108.55 99,500 +0.24(+0.22%)
Aug 13, 2020 110.03 112.53 108.24 108.31 235,771 -2.20(-1.99%)
Aug 12, 2020 106.91 112.12 106.91 110.51 236,450 +5.05(+4.79%)
Aug 11, 2020 103.13 108.08 102.11 105.46 261,582 +4.83(+4.80%)
Aug 10, 2020 102.85 103.59 100.41 100.63 288,800 -1.88(-1.83%)
Aug 07, 2020 102.88 104.27 101.78 102.51 154,700 -1.40(-1.35%)
Aug 06, 2020 105.76 106.04 103.57 103.91 174,702 -2.17(-2.05%)
Aug 05, 2020 104.12 106.09 102.35 106.08 175,882 +3.65(+3.56%)
Aug 04, 2020 100.17 102.94 100.11 102.43 353,028 +1.64(+1.63%)
Aug 03, 2020 100.37 101.89 98.71 100.79 251,003 +0.64(+0.64%)
Jul 31, 2020 101.05 102.28 97.88 100.15 298,200 -1.43(-1.41%)
Jul 30, 2020 102.11 103.32 100.24 101.58 218,984 -2.47(-2.37%)
Jul 29, 2020 104.11 105.30 101.68 104.05 257,320 +0.51(+0.49%)
Jul 28, 2020 107.54 108.20 103.00 103.54 392,402 -5.23(-4.81%)
Jul 27, 2020 105.68 109.82 104.57 108.77 366,048 +4.19(+4.01%)
Jul 24, 2020 103.23 105.62 102.47 104.58 334,600 -1.57(-1.48%)
Jul 23, 2020 106.76 109.73 105.12 106.15 507,774 +0.11(+0.10%)
Jul 22, 2020 100.29 106.23 100.29 106.04 245,523 +6.25(+6.26%)
Jul 21, 2020 99.22 100.94 99.01 99.79 174,253 +1.55(+1.58%)
Jul 20, 2020 99.30 99.76 96.71 98.24 100,214 -1.01(-1.02%)
Jul 17, 2020 101.43 101.43 97.67 99.25 168,900 -1.93(-1.91%)
Jul 16, 2020 100.34 103.86 99.52 101.18 215,223 +0.08(+0.08%)
Jul 15, 2020 100.34 101.80 98.07 101.10 280,945 +4.01(+4.13%)
Jul 14, 2020 89.95 97.23 89.95 97.09 251,493 +6.65(+7.35%)
Jul 13, 2020 92.40 95.79 90.26 90.44 344,698 -1.56(-1.70%)
Jul 10, 2020 88.74 92.10 87.56 92.00 245,900 +3.84(+4.36%)
Jul 09, 2020 91.50 92.35 86.39 88.16 277,752 -3.85(-4.18%)
Jul 08, 2020 86.54 92.06 85.81 92.01 437,723 +6.28(+7.33%)
Jul 07, 2020 82.00 85.94 81.13 85.73 534,563 +7.32(+9.34%)
Jul 06, 2020 78.88 79.95 77.45 78.41 151,756 +1.82(+2.38%)
Jul 02, 2020 77.56 79.01 76.23 76.59 102,000 +1.24(+1.65%)
Jul 01, 2020 77.72 79.08 75.22 75.35 147,439 -1.98(-2.56%)
Jun 30, 2020 77.99 78.82 76.90 77.33 106,048 -1.12(-1.43%)
Jun 29, 2020 74.74 79.03 73.09 78.45 136,139 +5.36(+7.33%)
Jun 26, 2020 73.75 75.16 72.34 73.09 481,000 -1.27(-1.71%)
Jun 25, 2020 72.32 74.56 71.96 74.36 149,870 +1.32(+1.81%)
Jun 24, 2020 75.26 75.50 72.28 73.04 163,281 -3.57(-4.66%)
Jun 23, 2020 77.13 77.32 75.36 76.61 158,744 +0.73(+0.96%)
Jun 22, 2020 73.79 76.65 72.99 75.88 201,300 +0.90(+1.20%)
Jun 19, 2020 78.95 78.95 74.50 74.98 315,500 -3.05(-3.91%)
Jun 18, 2020 76.62 79.58 76.62 78.03 178,530 +0.10(+0.13%)
Jun 17, 2020 79.62 80.78 77.75 77.93 119,332 -1.81(-2.27%)
Jun 16, 2020 82.63 83.48 78.46 79.74 124,963 +1.69(+2.17%)
Jun 15, 2020 72.57 78.30 72.57 78.05 149,984 +1.98(+2.60%)
Jun 12, 2020 77.90 78.32 73.80 76.07 403,800 +2.14(+2.89%)
Jun 11, 2020 73.45 75.25 72.30 73.93 223,121 -4.18(-5.35%)
Jun 10, 2020 80.73 81.15 76.84 78.11 250,603 -3.41(-4.18%)
Jun 09, 2020 81.07 82.86 79.72 81.52 199,981 -1.09(-1.32%)
Jun 08, 2020 83.08 86.12 81.96 82.61 553,951 +1.11(+1.36%)
Jun 05, 2020 85.95 87.87 80.97 81.50 331,200 +0.85(+1.05%)
Jun 04, 2020 77.55 81.79 76.98 80.65 183,776 +1.76(+2.23%)
Jun 03, 2020 75.98 80.16 75.98 78.89 273,182 +4.64(+6.25%)
Jun 02, 2020 73.84 75.45 73.34 74.25 154,441 +1.50(+2.06%)
Jun 01, 2020 73.28 74.58 72.00 72.75 157,074 +0.47(+0.65%)
May 29, 2020 74.64 75.21 72.07 72.28 213,600 -3.93(-5.16%)
May 28, 2020 80.02 80.05 75.84 76.21 172,729 -2.87(-3.63%)
May 27, 2020 79.53 81.86 77.06 79.08 303,560 +1.69(+2.18%)
May 26, 2020 76.08 78.26 75.67 77.39 198,744 +5.32(+7.38%)
May 22, 2020 73.73 74.28 70.26 72.07 113,500 -0.90(-1.23%)
May 21, 2020 70.58 74.78 69.26 72.97 236,377 +2.26(+3.20%)
May 20, 2020 70.65 72.10 70.13 70.71 234,789 +1.91(+2.78%)
May 19, 2020 69.95 71.95 68.16 68.80 215,689 -1.81(-2.56%)
May 18, 2020 67.25 71.06 67.02 70.61 228,151 +8.31(+13.34%)
May 15, 2020 60.20 62.35 59.74 62.30 155,200 +1.65(+2.72%)
May 14, 2020 56.45 60.74 56.01 60.65 325,379 +2.11(+3.60%)
May 13, 2020 63.05 63.05 57.10 58.54 330,473 -5.16(-8.10%)
May 12, 2020 67.30 67.89 63.70 63.70 246,176 -3.08(-4.61%)
May 11, 2020 69.22 69.22 65.79 66.78 229,998 -2.74(-3.94%)
May 08, 2020 68.52 69.61 67.60 69.52 226,700 +4.12(+6.30%)
May 07, 2020 66.08 67.42 64.98 65.40 278,166 +0.51(+0.79%)
May 06, 2020 68.55 69.04 63.48 64.89 339,274 -2.56(-3.80%)
May 05, 2020 69.09 71.77 66.46 67.45 367,406 +1.47(+2.23%)
May 04, 2020 64.58 66.00 64.12 65.98 267,915 +0.25(+0.38%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.