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

Morgan Stanley (NY: MS )

102.47 +1.74 (+1.73%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 100.87 102.53 100.19 102.47 14,512,241 +1.74(+1.73%)
Sep 19, 2024 101.22 101.43 99.52 100.73 9,091,765 +1.43(+1.44%)
Sep 18, 2024 100.12 101.01 99.24 99.30 5,197,818 -0.54(-0.54%)
Sep 17, 2024 100.68 100.82 99.44 99.84 4,747,383 -0.25(-0.25%)
Sep 16, 2024 99.14 100.19 98.76 100.09 4,466,866 +1.84(+1.87%)
Sep 13, 2024 96.87 98.74 96.85 98.25 5,354,890 +1.61(+1.67%)
Sep 12, 2024 97.37 97.69 95.68 96.64 4,751,487 -0.39(-0.40%)
Sep 11, 2024 95.49 97.14 94.09 97.03 6,763,981 +0.41(+0.42%)
Sep 10, 2024 98.40 98.43 94.89 96.62 7,796,698 -1.56(-1.59%)
Sep 09, 2024 97.75 99.02 97.59 98.18 5,280,622 +1.59(+1.65%)
Sep 06, 2024 99.70 100.80 96.14 96.59 9,246,937 -2.97(-2.98%)
Sep 05, 2024 101.00 101.30 99.12 99.56 4,462,384 -0.59(-0.59%)
Sep 04, 2024 99.74 101.32 99.67 100.15 4,212,706 +0.88(+0.89%)
Sep 03, 2024 102.85 103.25 98.46 99.27 6,658,104 -4.34(-4.19%)
Aug 30, 2024 102.90 103.81 102.10 103.61 4,951,402 +1.01(+0.98%)
Aug 29, 2024 102.92 102.92 101.28 102.60 3,325,557 +0.40(+0.39%)
Aug 28, 2024 101.89 102.70 101.42 102.20 2,836,561 +0.12(+0.12%)
Aug 27, 2024 102.46 102.85 102.04 102.08 2,536,955 -0.25(-0.24%)
Aug 26, 2024 103.04 103.05 101.98 102.33 2,678,964 +0.44(+0.43%)
Aug 23, 2024 100.94 102.58 100.82 101.89 3,814,814 +1.33(+1.32%)
Aug 22, 2024 100.75 100.98 99.90 100.56 2,818,716 -0.13(-0.13%)
Aug 21, 2024 101.10 101.23 99.96 100.69 3,575,926 -0.09(-0.09%)
Aug 20, 2024 101.25 101.63 100.60 100.78 3,396,877 -0.97(-0.95%)
Aug 19, 2024 101.52 102.04 101.30 101.75 4,070,502 +0.31(+0.31%)
Aug 16, 2024 100.63 101.50 100.46 101.44 4,159,726 +0.80(+0.79%)
Aug 15, 2024 100.80 101.20 100.15 100.64 5,885,078 +1.20(+1.21%)
Aug 14, 2024 97.76 100.59 97.51 99.44 10,175,797 +2.73(+2.82%)
Aug 13, 2024 95.77 96.80 94.95 96.71 5,941,575 +1.87(+1.97%)
Aug 12, 2024 94.90 95.22 93.54 94.84 4,196,254 +0.12(+0.13%)
Aug 09, 2024 94.29 95.12 94.02 94.72 3,542,802 +0.09(+0.10%)
Aug 08, 2024 93.49 95.04 92.78 94.63 6,592,318 +2.52(+2.74%)
Aug 07, 2024 94.61 95.33 92.01 92.11 7,215,444 -0.86(-0.93%)
Aug 06, 2024 92.20 93.84 91.52 92.97 6,068,159 +0.90(+0.98%)
Aug 05, 2024 92.65 93.37 90.94 92.07 9,657,390 -3.78(-3.94%)
Aug 02, 2024 99.00 99.02 95.04 95.85 11,129,685 -5.91(-5.81%)
Aug 01, 2024 103.75 103.99 101.19 101.76 5,679,007 -1.45(-1.40%)
Jul 31, 2024 103.08 104.32 102.25 103.21 5,444,480 +0.38(+0.36%)
Jul 30, 2024 102.64 103.19 101.86 102.83 6,281,662 +1.27(+1.25%)
Jul 29, 2024 103.54 103.64 101.42 101.57 5,229,878 -1.69(-1.64%)
Jul 26, 2024 103.92 104.95 103.11 103.26 6,659,033 +0.62(+0.61%)
Jul 25, 2024 101.17 103.26 100.94 102.64 5,633,182 +1.58(+1.56%)
Jul 24, 2024 101.94 103.07 100.84 101.06 8,041,071 -1.52(-1.48%)
Jul 23, 2024 101.54 103.24 101.27 102.58 7,466,572 +1.05(+1.03%)
Jul 22, 2024 101.56 102.31 101.04 101.53 9,213,172 +0.35(+0.34%)
Jul 19, 2024 103.78 103.78 100.82 101.18 12,668,852 -2.70(-2.60%)
Jul 18, 2024 105.58 106.67 103.40 103.88 9,212,561 -2.13(-2.01%)
Jul 17, 2024 104.15 106.75 103.60 106.01 11,564,931 +0.73(+0.70%)
Jul 16, 2024 103.20 108.14 101.89 105.27 16,866,150 +0.95(+0.91%)
Jul 15, 2024 103.01 105.58 102.32 104.32 10,179,250 +1.16(+1.12%)
Jul 12, 2024 104.06 104.88 103.04 103.16 7,154,196 -0.54(-0.53%)
Jul 11, 2024 103.32 104.35 103.01 103.71 7,835,302 +1.17(+1.14%)
Jul 10, 2024 101.60 102.59 101.15 102.54 5,668,796 +0.84(+0.83%)
Jul 09, 2024 99.70 101.98 99.09 101.69 7,178,018 +2.00(+2.01%)
Jul 08, 2024 98.94 100.37 98.94 99.69 3,919,318 +0.99(+1.00%)
Jul 05, 2024 99.21 99.21 98.03 98.70 3,666,029 -0.60(-0.61%)
Jul 03, 2024 99.04 99.70 98.61 99.31 3,139,955 +0.55(+0.55%)
Jul 02, 2024 98.09 98.91 97.74 98.76 5,621,109 +0.49(+0.49%)
Jul 01, 2024 96.65 98.49 96.57 98.28 7,487,290 +1.95(+2.03%)
Jun 28, 2024 95.88 96.45 95.30 96.32 9,140,338 +1.41(+1.48%)
Jun 27, 2024 95.22 95.48 94.32 94.92 5,486,908 -1.11(-1.16%)
Jun 26, 2024 96.51 96.81 95.22 96.03 6,571,896 -0.90(-0.93%)
Jun 25, 2024 95.93 97.46 95.82 96.93 7,535,174 +0.69(+0.72%)
Jun 24, 2024 95.87 96.79 95.32 96.23 8,493,950 +0.93(+0.98%)
Jun 21, 2024 96.45 96.49 95.04 95.30 11,262,836 -1.27(-1.31%)
Jun 20, 2024 96.77 97.16 96.24 96.57 3,992,434 -0.13(-0.13%)
Jun 18, 2024 96.16 96.82 95.95 96.70 4,599,353 +0.53(+0.55%)
Jun 17, 2024 94.16 96.32 93.84 96.17 4,918,012 +1.53(+1.61%)
Jun 14, 2024 93.55 94.67 93.15 94.65 3,437,289 +0.29(+0.30%)
Jun 13, 2024 94.65 94.70 93.77 94.36 4,157,200 -0.44(-0.46%)
Jun 12, 2024 96.45 97.02 94.75 94.80 5,484,491 +0.22(+0.23%)
Jun 11, 2024 95.60 95.60 93.88 94.58 5,377,813 -0.95(-1.00%)
Jun 10, 2024 95.76 95.97 94.56 95.53 4,607,091 -0.74(-0.77%)
Jun 07, 2024 95.26 96.81 95.07 96.27 4,054,523 +0.29(+0.30%)
Jun 06, 2024 95.62 96.58 95.40 95.99 4,783,841 +0.19(+0.20%)
Jun 05, 2024 95.98 96.73 95.64 95.80 4,539,532 +0.08(+0.08%)
Jun 04, 2024 95.39 96.68 94.82 95.72 5,457,037 -0.82(-0.85%)
Jun 03, 2024 97.28 97.28 95.67 96.54 5,818,502 -0.43(-0.44%)
May 31, 2024 96.46 97.09 95.54 96.97 7,224,013 +0.60(+0.63%)
May 30, 2024 96.82 96.94 95.73 96.36 4,589,761 -0.04(-0.04%)
May 29, 2024 96.50 96.83 95.61 96.40 4,721,746 -1.39(-1.42%)
May 28, 2024 97.55 98.57 97.52 97.79 5,591,730 -0.30(-0.30%)
May 24, 2024 98.56 99.02 97.93 98.09 3,582,468 +0.05(+0.05%)
May 23, 2024 99.49 99.66 97.60 98.04 5,644,765 -1.80(-1.81%)
May 22, 2024 100.38 101.61 99.28 99.84 5,241,013 -0.78(-0.78%)
May 21, 2024 99.42 102.33 99.26 100.62 8,539,704 +1.19(+1.20%)
May 20, 2024 99.16 99.99 98.49 99.44 5,741,045 +0.11(+0.11%)
May 17, 2024 99.01 99.41 98.41 99.33 4,732,947 +0.63(+0.64%)
May 16, 2024 99.26 99.51 98.56 98.69 4,376,434 -0.93(-0.94%)
May 15, 2024 99.15 100.08 99.10 99.62 6,999,590 +1.13(+1.15%)
May 14, 2024 98.12 99.29 97.89 98.49 6,272,380 +0.81(+0.83%)
May 13, 2024 97.87 98.09 97.54 97.68 5,427,533 +0.28(+0.28%)
May 10, 2024 97.86 98.11 96.75 97.40 6,173,472 +0.17(+0.17%)
May 09, 2024 94.74 97.38 94.74 97.24 6,842,697 +2.45(+2.58%)
May 08, 2024 94.58 95.19 94.25 94.79 4,704,622 -0.15(-0.16%)
May 07, 2024 94.07 95.07 93.87 94.94 7,483,672 +0.99(+1.05%)
May 06, 2024 93.72 94.06 92.86 93.94 5,150,642 +1.14(+1.23%)
May 03, 2024 92.51 93.58 92.45 92.81 5,088,844 +0.98(+1.07%)
May 02, 2024 91.72 92.09 90.78 91.82 4,489,214 +1.10(+1.21%)
May 01, 2024 90.47 91.65 89.92 90.72 4,756,171 +0.69(+0.77%)
Apr 30, 2024 90.78 91.01 89.74 90.03 5,912,757 -1.26(-1.38%)
Apr 29, 2024 90.52 91.98 90.52 91.29 4,460,086 +0.13(+0.14%)
Apr 26, 2024 90.84 91.63 90.74 91.16 4,690,491 +0.27(+0.29%)
Apr 25, 2024 91.33 91.97 90.00 90.89 6,894,612 -1.27(-1.37%)
Apr 24, 2024 91.44 92.38 91.36 92.16 5,194,086 +0.09(+0.10%)
Apr 23, 2024 90.50 92.36 90.50 92.07 6,586,807 +1.64(+1.81%)
Apr 22, 2024 89.47 90.99 89.07 90.43 7,427,986 +1.40(+1.58%)
Apr 19, 2024 88.73 89.97 88.73 89.03 8,292,176 +0.39(+0.44%)
Apr 18, 2024 89.03 89.47 88.13 88.64 6,878,588 +0.18(+0.20%)
Apr 17, 2024 88.51 89.80 88.06 88.46 9,724,211 +0.92(+1.05%)
Apr 16, 2024 89.08 89.46 86.42 87.54 18,626,314 +2.11(+2.47%)
Apr 15, 2024 86.22 87.53 83.95 85.43 9,727,608 +0.79(+0.93%)
Apr 12, 2024 84.26 85.25 83.59 84.64 13,059,323 -0.64(-0.75%)
Apr 11, 2024 90.07 90.15 83.48 85.28 25,070,250 -4.72(-5.25%)
Apr 10, 2024 90.61 91.22 89.54 90.00 6,103,978 -2.39(-2.58%)
Apr 09, 2024 91.93 92.45 91.16 92.39 5,042,411 +0.85(+0.93%)
Apr 08, 2024 91.33 91.72 90.54 91.53 4,686,139 +0.73(+0.80%)
Apr 05, 2024 90.59 91.61 89.96 90.81 4,740,221 +0.19(+0.21%)
Apr 04, 2024 92.51 93.03 90.21 90.62 5,563,050 -0.71(-0.77%)
Apr 03, 2024 91.28 92.60 91.28 91.33 4,909,461 +0.28(+0.31%)
Apr 02, 2024 91.23 92.08 90.88 91.04 5,341,605 -0.81(-0.88%)
Apr 01, 2024 92.47 92.74 91.49 91.85 3,478,016 -0.62(-0.67%)
Mar 28, 2024 92.06 93.03 92.76 92.47 6,830,599 +0.65(+0.71%)
Mar 27, 2024 90.37 91.86 90.26 91.82 6,511,323 +2.18(+2.43%)
Mar 26, 2024 89.78 90.26 89.30 89.64 4,289,153 +0.14(+0.15%)
Mar 25, 2024 90.12 90.88 89.35 89.50 3,737,642 -0.80(-0.88%)
Mar 22, 2024 91.84 92.17 90.09 90.30 6,052,132 -1.42(-1.55%)
Mar 21, 2024 90.31 92.66 90.30 91.72 13,907,764 +2.01(+2.24%)
Mar 20, 2024 86.47 89.84 86.33 89.71 11,009,245 +2.88(+3.31%)
Mar 19, 2024 86.42 87.49 86.28 86.83 8,703,038 +0.45(+0.52%)
Mar 18, 2024 86.77 87.10 86.12 86.38 6,068,886 -0.41(-0.48%)
Mar 15, 2024 86.89 87.74 86.58 86.79 20,736,080 -0.71(-0.81%)
Mar 14, 2024 87.40 87.79 86.67 87.50 9,405,289 -0.25(-0.28%)
Mar 13, 2024 85.88 88.62 85.68 87.74 10,535,282 +2.26(+2.64%)
Mar 12, 2024 85.67 86.18 85.04 85.48 5,204,539 +0.11(+0.13%)
Mar 11, 2024 85.26 85.68 84.30 85.38 4,825,501 -0.10(-0.11%)
Mar 08, 2024 85.06 86.73 84.87 85.47 9,866,808 +0.88(+1.04%)
Mar 07, 2024 84.53 85.55 84.10 84.59 9,311,608 +0.47(+0.56%)
Mar 06, 2024 85.21 86.37 82.91 84.12 26,105,834 -3.41(-3.89%)
Mar 05, 2024 87.59 89.50 87.03 87.53 14,137,228 -0.89(-1.01%)
Mar 04, 2024 86.30 89.59 85.97 88.42 20,237,376 +3.50(+4.12%)
Mar 01, 2024 84.67 85.23 83.58 84.92 5,920,114 +0.43(+0.51%)
Feb 29, 2024 84.93 85.08 83.81 84.49 7,796,517 -0.01(-0.01%)
Feb 28, 2024 83.89 84.54 83.75 84.50 5,727,157 +0.55(+0.66%)
Feb 27, 2024 84.42 84.89 83.59 83.95 8,219,793 -0.18(-0.21%)
Feb 26, 2024 84.94 85.77 84.02 84.13 5,710,437 -0.86(-1.02%)
Feb 23, 2024 84.52 85.68 84.41 84.99 5,916,542 +0.69(+0.82%)
Feb 22, 2024 84.40 85.17 84.06 84.31 6,905,825 +0.38(+0.46%)
Feb 21, 2024 83.48 83.94 83.01 83.92 6,562,018 +0.11(+0.13%)
Feb 20, 2024 84.39 84.93 83.57 83.81 6,747,021 -1.13(-1.33%)
Feb 16, 2024 83.98 85.23 83.54 84.94 9,851,139 +0.82(+0.97%)
Feb 15, 2024 82.93 84.68 82.89 84.13 8,139,128 +1.64(+1.99%)
Feb 14, 2024 83.02 83.43 82.19 82.49 6,080,093 +0.03(+0.04%)
Feb 13, 2024 84.32 84.32 81.60 82.46 11,545,564 -2.85(-3.34%)
Feb 12, 2024 84.32 86.06 84.10 85.31 8,032,441 +0.96(+1.14%)
Feb 09, 2024 84.14 84.48 83.79 84.34 5,768,314 +0.24(+0.28%)
Feb 08, 2024 84.14 84.68 83.63 84.11 6,332,162 -0.34(-0.41%)
Feb 07, 2024 84.71 84.84 83.74 84.45 5,041,677 -0.10(-0.12%)
Feb 06, 2024 84.08 84.99 84.08 84.55 7,469,850 +0.21(+0.24%)
Feb 05, 2024 85.02 85.02 83.56 84.34 7,930,740 -1.36(-1.58%)
Feb 02, 2024 84.91 86.09 84.45 85.70 7,870,368 +0.44(+0.52%)
Feb 01, 2024 85.62 86.58 84.10 85.26 8,516,887 -0.41(-0.48%)
Jan 31, 2024 86.13 87.15 85.66 85.67 8,568,804 -0.37(-0.43%)
Jan 30, 2024 85.42 86.49 85.21 86.04 6,739,932 +0.83(+0.98%)
Jan 29, 2024 84.99 85.53 83.36 85.21 7,649,857 -0.11(-0.13%)
Jan 26, 2024 85.46 86.06 85.24 85.32 6,564,996 -0.28(-0.33%)
Jan 25, 2024 85.71 85.99 84.92 85.60 9,349,032 +0.44(+0.51%)
Jan 24, 2024 84.92 85.87 84.80 85.16 12,604,680 +0.81(+0.96%)
Jan 23, 2024 83.31 84.46 82.85 84.35 8,840,336 +0.98(+1.18%)
Jan 22, 2024 83.11 84.38 83.09 83.37 11,914,301 +0.38(+0.46%)
Jan 19, 2024 81.60 83.23 80.91 82.99 15,205,838 +1.40(+1.72%)
Jan 18, 2024 82.50 82.64 80.99 81.59 15,438,463 -0.50(-0.60%)
Jan 17, 2024 82.52 82.80 81.59 82.09 17,677,982 -1.52(-1.81%)
Jan 16, 2024 84.35 85.73 82.47 83.60 20,934,874 -3.63(-4.16%)
Jan 12, 2024 88.77 89.37 86.97 87.23 8,538,073 -0.79(-0.89%)
Jan 11, 2024 88.45 88.45 87.08 88.02 9,666,969 -0.94(-1.06%)
Jan 10, 2024 89.01 89.44 88.77 88.96 7,122,656 -0.56(-0.63%)
Jan 09, 2024 90.20 90.28 89.14 89.53 7,808,306 -1.41(-1.55%)
Jan 08, 2024 90.65 91.25 89.74 90.94 6,925,936 +0.26(+0.29%)
Jan 05, 2024 89.67 91.35 89.52 90.67 6,198,397 +1.06(+1.18%)
Jan 04, 2024 89.61 90.57 89.14 89.61 8,982,820 +0.23(+0.26%)
Jan 03, 2024 90.64 90.64 88.76 89.38 7,698,831 -1.94(-2.12%)
Jan 02, 2024 90.11 91.56 89.82 91.32 6,302,957 +0.63(+0.70%)
Dec 29, 2023 90.92 91.19 90.50 90.68 4,907,315 -0.38(-0.42%)
Dec 28, 2023 90.74 91.36 90.67 91.06 4,202,542 -0.02(-0.02%)
Dec 27, 2023 90.14 91.11 89.86 91.08 4,186,060 +0.80(+0.88%)
Dec 26, 2023 90.06 90.46 89.83 90.29 2,803,678 +0.42(+0.47%)
Dec 22, 2023 90.34 91.08 89.69 89.87 5,965,082 -0.21(-0.24%)
Dec 21, 2023 89.60 90.11 89.12 90.08 8,044,863 +1.45(+1.63%)
Dec 20, 2023 88.94 89.77 88.43 88.63 10,310,828 -0.76(-0.85%)
Dec 19, 2023 88.42 89.82 88.20 89.39 8,343,983 +1.13(+1.28%)
Dec 18, 2023 89.14 89.15 88.12 88.26 9,358,689 -0.80(-0.90%)
Dec 15, 2023 88.50 89.31 87.78 89.06 17,416,712 +0.53(+0.59%)
Dec 14, 2023 84.83 89.47 84.81 88.53 20,409,350 +5.26(+6.32%)
Dec 13, 2023 81.17 83.74 81.01 83.27 10,426,748 +1.97(+2.43%)
Dec 12, 2023 80.66 81.36 80.29 81.30 7,604,007 +0.76(+0.94%)
Dec 11, 2023 80.10 80.56 79.70 80.54 6,558,285 +0.53(+0.66%)
Dec 08, 2023 78.07 80.38 77.94 80.02 10,636,064 +1.88(+2.40%)
Dec 07, 2023 77.57 78.35 77.43 78.14 5,584,049 +0.91(+1.18%)
Dec 06, 2023 78.56 79.51 77.14 77.22 7,528,468 -0.74(-0.95%)
Dec 05, 2023 78.46 78.62 77.40 77.96 6,274,237 -1.01(-1.28%)
Dec 04, 2023 77.94 79.24 77.86 78.98 6,903,374 +0.31(+0.40%)
Dec 01, 2023 76.90 78.75 76.57 78.66 9,889,221 +1.51(+1.95%)
Nov 30, 2023 76.60 77.29 76.06 77.16 8,677,071 +0.77(+1.01%)
Nov 29, 2023 75.35 77.34 75.21 76.39 7,630,181 +1.62(+2.17%)
Nov 28, 2023 75.23 75.32 74.23 74.76 9,457,179 -1.04(-1.37%)
Nov 27, 2023 76.12 76.19 75.45 75.81 5,385,616 -0.68(-0.89%)
Nov 24, 2023 76.11 76.74 75.90 76.49 2,465,886 +0.16(+0.20%)
Nov 22, 2023 76.62 76.70 76.05 76.33 4,411,872 +0.02(+0.03%)
Nov 21, 2023 76.89 77.16 76.07 76.31 7,603,771 -1.20(-1.54%)
Nov 20, 2023 77.83 77.99 77.16 77.51 7,860,947 -0.56(-0.72%)
Nov 17, 2023 78.12 78.23 77.74 78.07 6,252,859 +0.60(+0.78%)
Nov 16, 2023 77.78 78.07 76.87 77.47 6,948,166 -0.02(-0.03%)
Nov 15, 2023 76.41 77.84 76.34 77.49 10,119,450 +1.33(+1.75%)
Nov 14, 2023 74.57 76.78 74.56 76.16 12,634,078 +3.18(+4.36%)
Nov 13, 2023 72.69 73.44 72.50 72.98 5,005,466 -0.28(-0.38%)
Nov 10, 2023 72.61 73.32 72.01 73.26 9,394,464 +1.11(+1.54%)
Nov 09, 2023 73.60 73.98 71.92 72.15 9,765,234 -1.73(-2.34%)
Nov 08, 2023 73.37 74.09 72.99 73.88 8,302,014 +0.45(+0.61%)
Nov 07, 2023 73.77 74.07 72.87 73.43 7,874,384 -0.40(-0.54%)
Nov 06, 2023 74.57 74.65 73.29 73.83 8,370,702 -0.33(-0.45%)
Nov 03, 2023 72.54 74.57 72.49 74.16 15,374,185 +2.72(+3.81%)
Nov 02, 2023 69.71 71.51 69.68 71.44 11,965,866 +2.44(+3.54%)
Nov 01, 2023 69.21 69.93 68.75 69.00 9,692,497 +0.13(+0.18%)
Oct 31, 2023 68.82 69.07 68.34 68.87 9,202,141 +0.22(+0.33%)
Oct 30, 2023 68.12 68.94 67.51 68.65 10,045,798 +1.01(+1.50%)
Oct 27, 2023 69.09 69.18 67.43 67.64 11,552,676 -1.60(-2.32%)
Oct 26, 2023 68.66 69.84 68.60 69.24 11,347,808 +0.64(+0.94%)
Oct 25, 2023 68.45 69.08 68.33 68.60 8,804,251 -0.15(-0.22%)
Oct 24, 2023 68.93 69.27 68.29 68.75 9,643,392 -0.13(-0.20%)
Oct 23, 2023 69.87 70.01 68.44 68.89 13,370,774 -1.37(-1.96%)
Oct 20, 2023 70.25 71.09 69.51 70.26 11,731,203 +0.20(+0.29%)
Oct 19, 2023 71.93 73.46 70.02 70.06 18,199,438 -1.88(-2.62%)
Oct 18, 2023 73.43 74.04 70.52 71.94 36,165,356 -5.24(-6.78%)
Oct 17, 2023 74.93 77.46 74.92 77.18 12,818,354 +1.54(+2.03%)
Oct 16, 2023 75.70 76.07 74.82 75.64 8,222,934 +0.90(+1.21%)
Oct 13, 2023 75.13 76.12 74.30 74.74 6,709,165 -0.02(-0.03%)
Oct 12, 2023 75.77 75.77 74.26 74.76 12,165,366 -1.05(-1.38%)
Oct 11, 2023 76.77 77.06 75.62 75.80 9,293,352 -1.18(-1.53%)
Oct 10, 2023 77.10 77.93 76.87 76.98 6,487,351 +0.21(+0.28%)
Oct 09, 2023 76.48 76.94 75.83 76.77 5,333,906 -0.40(-0.52%)
Oct 06, 2023 75.63 77.61 75.32 77.18 6,564,153 +1.13(+1.49%)
Oct 05, 2023 75.40 76.42 74.96 76.04 5,817,828 +0.06(+0.08%)
Oct 04, 2023 75.03 76.18 74.56 75.99 7,126,629 +1.03(+1.37%)
Oct 03, 2023 76.46 76.71 74.77 74.96 7,833,616 -2.30(-2.97%)
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.