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

Lockheed Martin (NY: LMT )

470.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2022 396.33 407.86 395.12 407.52 1,339,211 +10.49(+2.64%)
Jun 29, 2022 400.98 402.25 394.69 397.03 774,230 -1.72(-0.43%)
Jun 28, 2022 400.92 405.24 397.48 398.75 1,005,926 +1.38(+0.35%)
Jun 27, 2022 397.17 401.10 395.68 397.37 821,060 +0.20(+0.05%)
Jun 24, 2022 394.13 397.58 389.24 397.17 1,865,457 +7.98(+2.05%)
Jun 23, 2022 393.69 394.54 385.93 389.19 1,043,271 -4.58(-1.16%)
Jun 22, 2022 392.45 398.48 390.30 393.76 1,132,372 -3.33(-0.84%)
Jun 21, 2022 390.50 398.55 387.66 397.09 1,555,504 +14.17(+3.70%)
Jun 17, 2022 382.50 384.24 374.06 382.92 3,964,031 -0.74(-0.19%)
Jun 16, 2022 389.01 391.34 381.98 383.66 1,667,078 -8.82(-2.25%)
Jun 15, 2022 395.76 397.13 387.53 392.49 1,310,080 -1.96(-0.50%)
Jun 14, 2022 401.88 402.02 389.65 394.45 1,580,482 -7.36(-1.83%)
Jun 13, 2022 402.25 406.00 399.52 401.80 1,564,700 -5.93(-1.46%)
Jun 10, 2022 408.50 411.68 403.53 407.74 1,230,295 -2.40(-0.58%)
Jun 09, 2022 420.27 420.40 409.93 410.13 1,049,991 -10.13(-2.41%)
Jun 08, 2022 428.41 430.91 419.79 420.27 1,213,860 -12.22(-2.82%)
Jun 07, 2022 418.93 432.83 418.36 432.48 1,188,059 +12.22(+2.91%)
Jun 06, 2022 420.65 422.72 418.51 420.27 727,979 +0.68(+0.16%)
Jun 03, 2022 417.03 423.27 416.24 419.58 979,219 +1.50(+0.36%)
Jun 02, 2022 418.70 419.44 407.97 418.09 1,276,069 +1.72(+0.41%)
Jun 01, 2022 419.91 420.68 413.71 416.37 1,265,147 -0.77(-0.18%)
May 31, 2022 419.88 421.77 415.53 417.14 2,675,415 -7.25(-1.71%)
May 27, 2022 424.94 425.25 418.64 424.39 1,343,994 +2.42(+0.57%)
May 26, 2022 423.86 427.69 421.76 421.97 1,213,652 +0.42(+0.10%)
May 25, 2022 417.72 422.57 415.67 421.54 1,095,938 +4.48(+1.07%)
May 24, 2022 407.85 417.56 407.85 417.06 1,097,966 +9.18(+2.25%)
May 23, 2022 402.61 410.34 402.61 407.88 1,102,370 +8.36(+2.09%)
May 20, 2022 403.14 403.14 393.05 399.51 1,728,305 -1.38(-0.35%)
May 19, 2022 405.82 407.84 394.93 400.90 1,634,553 -8.20(-2.01%)
May 18, 2022 415.38 416.39 407.95 409.10 1,047,588 -6.28(-1.51%)
May 17, 2022 414.26 416.53 406.21 415.38 847,066 +3.25(+0.79%)
May 16, 2022 409.73 414.79 407.05 412.13 1,066,484 +2.24(+0.55%)
May 13, 2022 410.07 412.28 404.08 409.89 1,183,500 +0.55(+0.13%)
May 12, 2022 413.75 415.69 403.47 409.35 1,476,056 -5.48(-1.32%)
May 11, 2022 412.09 419.14 411.25 414.83 1,080,975 +1.20(+0.29%)
May 10, 2022 414.39 420.56 412.09 413.62 1,039,035 +0.27(+0.07%)
May 09, 2022 421.06 422.71 411.73 413.35 1,438,246 -9.97(-2.36%)
May 06, 2022 415.88 423.47 414.36 423.32 1,496,736 +5.92(+1.42%)
May 05, 2022 419.85 421.47 413.13 417.41 1,256,752 -2.44(-0.58%)
May 04, 2022 411.64 420.08 409.62 419.85 1,244,708 +10.33(+2.52%)
May 03, 2022 409.15 412.18 405.92 409.52 1,413,867 +3.73(+0.92%)
May 02, 2022 404.65 412.08 401.40 405.79 1,483,144 -1.23(-0.30%)
Apr 29, 2022 418.62 419.16 405.38 407.02 1,575,933 -9.03(-2.17%)
Apr 28, 2022 422.92 422.92 412.11 416.05 1,432,559 -3.08(-0.73%)
Apr 27, 2022 420.31 425.75 413.75 419.13 1,080,319 -1.05(-0.25%)
Apr 26, 2022 421.07 426.05 417.44 420.18 1,528,962 +3.01(+0.72%)
Apr 25, 2022 417.27 418.98 408.10 417.16 1,591,511 -2.73(-0.65%)
Apr 22, 2022 415.28 424.71 412.93 419.90 1,541,325 +5.89(+1.42%)
Apr 21, 2022 428.57 429.47 413.36 414.01 2,056,377 -13.50(-3.16%)
Apr 20, 2022 433.17 434.56 426.48 427.51 1,736,799 -5.68(-1.31%)
Apr 19, 2022 435.63 447.88 431.80 433.19 2,169,821 -7.10(-1.61%)
Apr 18, 2022 439.87 444.56 432.44 440.29 1,739,550 -0.21(-0.05%)
Apr 14, 2022 444.50 446.21 438.97 440.50 2,086,346 -1.44(-0.33%)
Apr 13, 2022 443.64 447.04 439.17 441.94 1,286,991 +1.55(+0.35%)
Apr 12, 2022 439.12 444.34 434.58 440.39 1,595,149 +3.11(+0.71%)
Apr 11, 2022 436.85 446.89 435.34 437.28 2,028,902 +2.57(+0.59%)
Apr 08, 2022 440.55 444.20 432.91 434.71 1,816,426 -3.76(-0.86%)
Apr 07, 2022 426.69 440.25 424.61 438.47 2,158,019 +10.30(+2.40%)
Apr 06, 2022 420.45 430.98 420.45 428.18 2,061,045 +6.91(+1.64%)
Apr 05, 2022 419.15 428.39 417.63 421.26 2,372,715 +3.04(+0.73%)
Apr 04, 2022 421.49 421.98 414.02 418.22 1,238,288 -1.86(-0.44%)
Apr 01, 2022 416.53 422.91 413.33 420.07 1,246,818 +4.31(+1.04%)
Mar 31, 2022 416.29 422.80 415.38 415.76 1,762,524 -4.29(-1.02%)
Mar 30, 2022 413.80 421.09 413.79 420.05 1,825,600 +8.29(+2.01%)
Mar 29, 2022 408.08 412.67 404.38 411.76 2,630,183 -7.38(-1.76%)
Mar 28, 2022 423.22 424.30 417.56 419.13 1,778,286 -8.18(-1.91%)
Mar 25, 2022 423.89 430.95 423.86 427.31 1,748,094 +3.70(+0.87%)
Mar 24, 2022 419.43 425.27 417.49 423.61 1,457,286 +4.22(+1.01%)
Mar 23, 2022 418.21 421.51 416.66 419.39 1,820,298 +4.39(+1.06%)
Mar 22, 2022 413.92 418.06 408.97 415.00 2,246,794 +0.56(+0.13%)
Mar 21, 2022 406.56 421.91 406.56 414.44 3,445,223 +13.02(+3.24%)
Mar 18, 2022 409.42 412.08 397.20 401.43 5,537,451 -2.27(-0.56%)
Mar 17, 2022 402.25 406.70 400.12 403.69 3,129,914 +6.83(+1.72%)
Mar 16, 2022 409.78 411.51 387.47 396.87 6,173,116 -25.74(-6.09%)
Mar 15, 2022 418.92 424.26 414.71 422.61 1,888,310 +3.97(+0.95%)
Mar 14, 2022 423.33 423.65 413.70 418.63 2,627,799 +5.10(+1.23%)
Mar 11, 2022 416.33 422.62 413.13 413.54 2,812,513 -5.01(-1.20%)
Mar 10, 2022 424.45 416.55 418.55 3,237,371 -4.11(-0.97%)
Mar 09, 2022 412.09 429.26 407.31 422.66 3,691,851 -0.25(-0.06%)
Mar 08, 2022 436.84 440.82 422.32 422.91 4,387,555 -16.16(-3.68%)
Mar 07, 2022 436.12 452.11 436.11 439.07 5,562,557 +7.53(+1.75%)
Mar 04, 2022 423.91 435.79 417.33 431.54 3,527,718 +9.73(+2.31%)
Mar 03, 2022 418.89 429.40 412.03 421.81 4,884,067 -2.05(-0.48%)
Mar 02, 2022 419.50 425.33 404.35 423.86 5,310,113 -6.23(-1.45%)
Mar 01, 2022 409.73 431.90 409.73 430.09 6,069,099 +21.49(+5.26%)
Feb 28, 2022 389.77 408.70 389.48 408.60 6,163,746 +25.53(+6.67%)
Feb 25, 2022 369.73 387.71 378.16 383.07 3,609,246 +12.89(+3.48%)
Feb 24, 2022 372.53 373.24 362.42 370.18 4,425,513 +6.37(+1.75%)
Feb 23, 2022 364.06 365.10 359.69 363.81 1,964,220 +2.53(+0.70%)
Feb 22, 2022 366.02 368.03 360.22 361.28 1,795,783 -0.24(-0.07%)
Feb 18, 2022 361.52 0 -2.16(-0.59%)
Feb 17, 2022 361.20 366.42 360.88 363.68 1,334,935 +1.75(+0.48%)
Feb 16, 2022 358.15 363.63 357.35 361.94 1,898,568 +4.38(+1.22%)
Feb 15, 2022 357.27 362.31 353.91 357.56 2,585,501 -4.44(-1.23%)
Feb 14, 2022 368.56 370.00 359.02 362.00 2,992,913 -8.62(-2.33%)
Feb 11, 2022 361.80 373.11 360.49 370.62 3,502,595 +10.06(+2.79%)
Feb 10, 2022 367.68 370.13 359.16 360.56 2,457,923 -8.52(-2.31%)
Feb 09, 2022 369.98 371.96 368.29 369.08 1,647,706 -1.40(-0.38%)
Feb 08, 2022 370.15 371.23 365.40 370.49 1,401,351 +3.78(+1.03%)
Feb 07, 2022 366.71 370.06 363.24 366.71 1,328,577 +2.50(+0.69%)
Feb 04, 2022 362.96 367.49 360.46 364.21 1,759,298 -0.35(-0.09%)
Feb 03, 2022 363.13 366.86 364.55 1,761,107 +2.21(+0.61%)
Feb 02, 2022 361.20 363.29 360.17 362.35 1,731,777 +0.31(+0.09%)
Feb 01, 2022 365.04 365.31 361.29 362.04 2,085,648 -1.98(-0.54%)
Jan 31, 2022 365.30 359.86 364.02 2,526,447 -3.76(-1.02%)
Jan 28, 2022 363.99 367.94 359.95 367.78 2,293,238 +3.81(+1.05%)
Jan 27, 2022 364.26 370.07 359.91 363.97 2,743,236 -2.02(-0.55%)
Jan 26, 2022 362.96 368.23 358.94 366.00 3,891,609 +3.81(+1.05%)
Jan 25, 2022 353.47 362.65 346.86 362.19 3,400,307 +12.95(+3.71%)
Jan 24, 2022 345.70 350.37 341.77 349.24 3,230,750 +1.99(+0.57%)
Jan 21, 2022 349.87 352.77 345.83 347.25 2,988,224 -3.68(-1.05%)
Jan 20, 2022 352.68 356.56 349.88 350.92 2,254,356 -2.06(-0.58%)
Jan 19, 2022 351.27 356.84 350.03 352.98 3,566,471 +0.74(+0.21%)
Jan 18, 2022 346.55 353.01 345.06 352.24 2,642,068 +3.67(+1.05%)
Jan 14, 2022 348.58 0 +6.96(+2.04%)
Jan 13, 2022 338.70 343.66 337.31 341.62 1,329,480 +3.63(+1.07%)
Jan 12, 2022 339.93 342.53 336.26 337.99 1,579,004 -2.66(-0.78%)
Jan 11, 2022 340.52 341.48 337.96 340.64 1,205,791 +0.83(+0.24%)
Jan 10, 2022 339.58 345.62 338.09 339.81 2,554,352 +2.91(+0.86%)
Jan 07, 2022 335.91 339.57 335.04 336.90 1,747,400 +2.00(+0.60%)
Jan 06, 2022 336.77 337.93 334.48 334.90 1,463,252 -0.13(-0.04%)
Jan 05, 2022 339.58 340.51 334.78 335.03 1,797,950 -3.60(-1.06%)
Jan 04, 2022 332.59 340.08 332.29 338.63 1,454,980 +7.14(+2.15%)
Jan 03, 2022 331.79 333.58 330.25 331.49 1,288,821 -0.98(-0.30%)
Dec 31, 2021 330.38 334.02 328.87 332.48 948,372 +1.71(+0.52%)
Dec 30, 2021 332.09 334.74 330.70 330.76 832,160 -0.65(-0.19%)
Dec 29, 2021 330.63 332.56 329.93 331.41 824,977 +0.49(+0.15%)
Dec 28, 2021 327.47 332.25 326.96 330.92 884,568 +3.25(+0.99%)
Dec 27, 2021 324.70 328.17 324.61 327.68 1,032,516 +3.05(+0.94%)
Dec 23, 2021 321.60 325.84 321.60 324.63 1,134,473 +3.63(+1.13%)
Dec 22, 2021 319.15 322.13 319.02 321.00 1,401,864 +2.22(+0.70%)
Dec 21, 2021 316.91 321.22 316.80 318.78 2,514,709 +3.13(+0.99%)
Dec 20, 2021 319.00 319.17 311.91 315.65 2,475,059 -6.29(-1.95%)
Dec 17, 2021 323.25 324.75 320.79 321.93 3,228,288 -0.65(-0.20%)
Dec 16, 2021 323.37 325.51 321.49 322.59 1,267,194 +0.39(+0.12%)
Dec 15, 2021 323.10 323.34 318.06 322.20 1,290,985 -1.14(-0.35%)
Dec 14, 2021 321.57 325.92 321.57 323.34 1,908,831 +0.08(+0.03%)
Dec 13, 2021 322.18 324.42 319.47 323.25 1,860,723 +0.63(+0.19%)
Dec 10, 2021 323.52 324.83 322.36 322.63 1,262,125 +1.20(+0.37%)
Dec 09, 2021 318.00 322.84 316.44 321.43 1,701,364 +2.36(+0.74%)
Dec 08, 2021 317.79 320.29 317.15 319.07 1,470,983 +1.79(+0.56%)
Dec 07, 2021 318.06 320.04 316.94 317.29 1,646,979 -0.74(-0.23%)
Dec 06, 2021 315.49 320.31 315.49 318.02 2,080,628 +5.75(+1.84%)
Dec 03, 2021 309.97 312.80 309.02 312.27 1,714,013 +3.07(+0.99%)
Dec 02, 2021 308.71 312.36 307.14 309.20 1,928,527 +1.97(+0.64%)
Dec 01, 2021 313.38 314.27 307.02 307.23 2,403,401 -4.58(-1.47%)
Nov 30, 2021 315.44 316.40 311.54 311.81 2,953,151 -4.78(-1.51%)
Nov 29, 2021 319.16 319.72 314.71 316.59 1,607,990 -1.38(-0.43%)
Nov 26, 2021 314.79 318.45 313.67 317.98 1,163,900 -0.80(-0.25%)
Nov 24, 2021 319.96 321.95 318.28 318.77 1,222,894 -1.48(-0.46%)
Nov 23, 2021 320.07 322.96 319.78 320.26 1,307,106 +0.19(+0.06%)
Nov 22, 2021 317.06 322.49 316.82 320.07 1,330,995 +3.29(+1.04%)
Nov 19, 2021 316.27 318.24 314.85 316.79 1,537,661 -0.59(-0.19%)
Nov 18, 2021 317.98 317.72 317.11 317.38 1,542,676 +0.08(+0.03%)
Nov 17, 2021 314.97 318.74 314.97 317.30 1,887,255 +1.50(+0.48%)
Nov 16, 2021 317.20 318.83 315.23 315.79 1,329,807 -0.51(-0.16%)
Nov 15, 2021 315.03 316.98 314.92 316.31 1,151,773 +1.73(+0.55%)
Nov 12, 2021 311.39 315.81 310.84 314.58 1,183,086 +2.94(+0.94%)
Nov 11, 2021 312.80 312.86 309.24 311.64 1,310,250 -2.65(-0.84%)
Nov 10, 2021 314.31 314.29 1,367,413 +0.54(+0.17%)
Nov 09, 2021 316.73 317.31 312.76 313.75 1,906,356 -3.35(-1.06%)
Nov 08, 2021 316.96 318.25 313.21 317.10 1,865,533 +1.75(+0.56%)
Nov 05, 2021 312.62 315.93 312.06 315.35 2,312,240 +4.07(+1.31%)
Nov 04, 2021 307.38 311.50 307.38 311.28 1,991,504 +3.85(+1.25%)
Nov 03, 2021 302.00 309.05 300.82 307.43 2,050,634 +4.68(+1.54%)
Nov 02, 2021 307.52 308.07 301.82 302.75 2,960,028 -4.29(-1.40%)
Nov 01, 2021 306.61 310.07 307.51 307.04 2,012,064 -1.29(-0.42%)
Oct 29, 2021 306.17 310.22 305.10 308.33 1,963,262 +0.86(+0.28%)
Oct 28, 2021 306.17 310.68 301.66 307.46 3,097,992 +0.42(+0.14%)
Oct 27, 2021 308.96 312.14 306.67 307.05 3,034,431 -0.90(-0.29%)
Oct 26, 2021 323.18 307.94 10,171,530 -41.21(-11.80%)
Oct 25, 2021 348.77 350.80 347.56 349.16 1,455,277 +1.61(+0.46%)
Oct 22, 2021 346.93 349.80 346.93 347.55 1,177,028 +1.36(+0.39%)
Oct 21, 2021 344.80 346.31 340.63 346.20 866,185 +1.86(+0.54%)
Oct 20, 2021 344.94 345.67 343.10 344.33 1,029,444 +0.06(+0.02%)
Oct 19, 2021 340.04 344.38 337.39 344.28 1,133,350 +5.63(+1.66%)
Oct 18, 2021 338.02 341.32 335.75 338.65 1,093,594 -0.57(-0.17%)
Oct 15, 2021 337.81 339.80 337.26 339.22 1,027,148 +3.29(+0.98%)
Oct 14, 2021 335.88 337.87 334.34 335.93 1,050,047 +0.29(+0.09%)
Oct 13, 2021 333.65 336.23 327.93 335.64 1,187,827 +3.38(+1.02%)
Oct 12, 2021 331.20 334.36 330.31 332.26 905,628 +0.96(+0.29%)
Oct 11, 2021 329.27 333.38 328.55 331.30 1,073,760 +3.09(+0.94%)
Oct 08, 2021 326.66 329.52 325.47 328.21 828,599 +1.83(+0.56%)
Oct 07, 2021 324.89 328.89 324.89 326.38 1,123,779 +1.66(+0.51%)
Oct 06, 2021 321.97 324.86 319.35 324.72 1,073,414 +2.08(+0.64%)
Oct 05, 2021 321.02 325.15 319.92 322.64 958,582 +1.63(+0.51%)
Oct 04, 2021 322.59 324.98 318.88 321.01 1,215,123 -1.68(-0.52%)
Oct 01, 2021 322.23 324.43 318.02 322.69 1,035,111 +2.50(+0.78%)
Sep 30, 2021 326.15 326.86 320.00 320.18 1,136,439 -4.81(-1.48%)
Sep 29, 2021 322.99 327.12 320.06 325.00 1,668,126 -1.73(-0.53%)
Sep 28, 2021 327.85 329.66 324.65 326.72 1,228,803 -1.12(-0.34%)
Sep 27, 2021 326.71 331.44 325.95 327.85 2,011,168 +3.56(+1.10%)
Sep 24, 2021 323.77 327.46 322.42 324.28 1,824,725 +4.94(+1.55%)
Sep 23, 2021 315.72 319.88 315.55 319.35 1,472,116 +2.29(+0.72%)
Sep 22, 2021 313.73 318.42 313.61 317.06 1,439,874 +5.27(+1.69%)
Sep 21, 2021 314.28 315.51 310.90 311.79 1,419,356 -2.24(-0.71%)
Sep 20, 2021 314.25 316.01 311.64 314.02 1,843,463 -2.34(-0.74%)
Sep 17, 2021 315.40 318.06 314.66 316.36 2,272,140 -0.48(-0.15%)
Sep 16, 2021 320.54 320.97 316.15 316.84 1,564,485 -3.31(-1.03%)
Sep 15, 2021 319.90 321.88 319.08 320.15 1,248,895 +0.68(+0.21%)
Sep 14, 2021 322.87 323.15 317.75 319.48 1,428,927 -1.83(-0.57%)
Sep 13, 2021 322.79 324.06 318.00 321.31 1,605,193 +0.40(+0.12%)
Sep 10, 2021 324.21 324.80 320.85 320.91 1,319,512 -2.83(-0.87%)
Sep 09, 2021 325.20 326.31 322.74 323.74 1,184,508 -2.35(-0.72%)
Sep 08, 2021 325.09 328.05 324.23 326.08 1,309,925 +2.10(+0.65%)
Sep 07, 2021 329.11 330.30 323.87 323.99 2,192,255 -6.31(-1.91%)
Sep 03, 2021 332.20 332.40 329.95 330.30 963,232 -1.90(-0.57%)
Sep 02, 2021 331.05 332.83 329.85 332.20 2,232,784 +1.29(+0.39%)
Sep 01, 2021 332.43 333.55 330.80 330.91 1,202,933 -2.91(-0.87%)
Aug 31, 2021 333.45 334.80 332.24 333.82 1,168,286 +0.32(+0.10%)
Aug 30, 2021 333.68 335.26 333.22 333.50 1,069,625 +0.06(+0.02%)
Aug 27, 2021 334.64 335.60 332.69 333.44 1,306,922 +0.34(+0.10%)
Aug 26, 2021 330.78 333.43 329.08 333.10 1,271,577 +2.64(+0.80%)
Aug 25, 2021 331.32 332.21 329.77 330.46 1,035,159 -0.23(-0.07%)
Aug 24, 2021 330.66 332.06 329.69 330.69 893,167 +1.52(+0.46%)
Aug 23, 2021 329.71 330.75 328.30 329.17 898,714 +0.16(+0.05%)
Aug 20, 2021 326.76 330.51 325.69 329.00 981,990 +2.89(+0.89%)
Aug 19, 2021 327.21 331.51 325.69 326.11 1,461,013 -2.37(-0.72%)
Aug 18, 2021 331.15 332.07 328.44 328.48 1,042,768 -4.61(-1.38%)
Aug 17, 2021 330.73 333.94 330.38 333.08 1,705,603 +1.24(+0.37%)
Aug 16, 2021 329.75 332.08 327.52 331.84 1,765,073 +2.09(+0.63%)
Aug 13, 2021 331.84 332.59 329.31 329.75 1,326,988 -1.63(-0.49%)
Aug 12, 2021 333.75 335.57 330.50 331.38 1,091,859 -3.27(-0.98%)
Aug 11, 2021 333.87 335.62 332.53 334.65 990,319 +0.98(+0.29%)
Aug 10, 2021 331.78 334.43 331.70 333.67 914,156 +1.11(+0.33%)
Aug 09, 2021 332.25 333.84 331.41 332.57 1,025,808 -0.93(-0.28%)
Aug 06, 2021 333.73 334.80 332.12 333.50 764,787 +1.17(+0.35%)
Aug 05, 2021 333.86 334.39 331.50 332.33 991,037 -0.79(-0.24%)
Aug 04, 2021 335.74 336.55 331.25 333.12 1,745,761 -7.19(-2.11%)
Aug 03, 2021 340.25 340.74 337.13 340.31 947,250 +1.06(+0.31%)
Aug 02, 2021 342.94 345.46 339.05 339.25 1,276,860 -3.10(-0.91%)
Jul 30, 2021 342.73 344.17 340.92 342.36 867,146 -0.86(-0.25%)
Jul 29, 2021 345.29 346.22 342.06 343.21 819,252 -0.19(-0.06%)
Jul 28, 2021 346.35 346.57 341.36 343.41 845,800 -1.77(-0.51%)
Jul 27, 2021 339.21 345.93 339.21 345.18 1,585,511 +6.15(+1.81%)
Jul 26, 2021 343.58 344.84 337.50 339.02 2,952,805 -11.72(-3.34%)
Jul 23, 2021 351.85 352.33 350.21 350.74 864,474 +0.77(+0.22%)
Jul 22, 2021 350.72 351.45 348.03 349.97 747,330 -0.88(-0.25%)
Jul 21, 2021 350.01 354.36 349.48 350.85 1,001,785 +0.84(+0.24%)
Jul 20, 2021 343.59 350.62 343.58 350.01 1,376,930 +7.33(+2.14%)
Jul 19, 2021 345.85 347.10 338.57 342.68 1,473,784 -4.72(-1.36%)
Jul 16, 2021 348.76 349.77 345.68 347.40 967,294 -1.02(-0.29%)
Jul 15, 2021 345.54 348.79 345.43 348.42 774,490 +1.32(+0.38%)
Jul 14, 2021 348.04 348.55 345.62 347.10 758,782 -0.94(-0.27%)
Jul 13, 2021 349.11 350.66 347.76 348.04 770,118 -1.13(-0.32%)
Jul 12, 2021 351.78 353.08 346.56 349.17 1,095,642 -3.72(-1.05%)
Jul 09, 2021 352.52 354.07 350.74 352.90 589,556 +2.94(+0.84%)
Jul 08, 2021 349.40 351.59 348.12 349.96 971,154 -3.28(-0.93%)
Jul 07, 2021 348.57 354.27 347.64 353.24 1,034,712 +4.43(+1.27%)
Jul 06, 2021 350.03 350.34 344.21 348.81 1,240,573 -2.60(-0.74%)
Jul 02, 2021 351.64 352.97 349.06 351.40 845,517 +1.17(+0.33%)
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.