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:

Gold SPDR (NY: GLD )

166.62 USD -0.23 (-0.14%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 166.29 166.72 165.64 166.65 7,531,881 -1.43(-0.85%)
Oct 28, 2021 168.98 169.25 167.53 168.08 7,002,460 -0.04(-0.02%)
Oct 27, 2021 167.73 168.20 166.86 168.12 5,822,761 +0.44(+0.26%)
Oct 26, 2021 167.88 167.68 6,656,775 -1.25(-0.74%)
Oct 25, 2021 168.66 169.21 168.53 168.93 4,878,389 +1.16(+0.69%)
Oct 22, 2021 168.67 169.54 166.67 167.77 10,703,935 +1.02(+0.61%)
Oct 21, 2021 166.70 166.94 166.24 166.75 4,411,185 -0.15(-0.09%)
Oct 20, 2021 166.21 167.11 165.93 166.90 5,019,627 +1.45(+0.88%)
Oct 19, 2021 166.50 166.50 165.20 165.45 6,587,987 +0.53(+0.32%)
Oct 18, 2021 165.42 165.59 164.81 164.92 4,029,171 -0.41(-0.25%)
Oct 15, 2021 165.39 166.09 165.10 165.33 8,699,223 -2.67(-1.59%)
Oct 14, 2021 168.19 168.22 167.71 168.00 5,090,880 +0.41(+0.24%)
Oct 13, 2021 165.28 167.92 165.28 167.59 11,114,653 +2.93(+1.78%)
Oct 12, 2021 164.57 165.44 164.31 164.66 5,451,955 +0.74(+0.45%)
Oct 11, 2021 164.04 164.58 163.91 163.92 3,819,711 -0.31(-0.19%)
Oct 08, 2021 166.32 166.42 164.13 164.23 8,536,111 +0.07(+0.04%)
Oct 07, 2021 164.02 164.85 163.96 164.16 4,790,953 -0.87(-0.53%)
Oct 06, 2021 164.23 165.06 164.15 165.03 6,066,634 +0.44(+0.27%)
Oct 05, 2021 163.94 164.85 163.50 164.59 5,615,258 -0.77(-0.47%)
Oct 04, 2021 163.69 165.54 163.47 165.36 7,650,889 +0.77(+0.47%)
Oct 01, 2021 164.27 164.96 163.88 164.59 6,654,698 +0.37(+0.23%)
Sep 30, 2021 162.66 164.95 162.34 164.22 10,576,256 +2.90(+1.80%)
Sep 29, 2021 162.35 162.74 160.97 161.32 8,358,419 -0.73(-0.45%)
Sep 28, 2021 162.73 162.82 161.73 162.05 9,282,273 -1.59(-0.97%)
Sep 27, 2021 163.85 164.36 163.51 163.64 4,940,909 +0.34(+0.21%)
Sep 24, 2021 163.00 164.00 162.74 163.30 6,937,526 -0.21(-0.13%)
Sep 23, 2021 164.10 164.20 163.27 163.51 8,444,894 -1.91(-1.15%)
Sep 22, 2021 165.89 167.15 165.03 165.42 9,776,276 -0.62(-0.37%)
Sep 21, 2021 165.81 166.63 165.49 166.04 7,179,063 +1.10(+0.67%)
Sep 20, 2021 164.29 165.28 164.07 164.94 7,564,753 +1.17(+0.71%)
Sep 17, 2021 163.86 164.32 163.40 163.77 8,369,680 -0.26(-0.16%)
Sep 16, 2021 164.38 164.44 163.23 164.03 11,811,372 -3.80(-2.26%)
Sep 15, 2021 168.13 168.36 167.45 167.83 5,621,585 -0.99(-0.59%)
Sep 14, 2021 168.22 169.16 167.48 168.82 7,920,981 +1.08(+0.64%)
Sep 13, 2021 167.45 168.22 167.40 167.74 5,470,856 +0.56(+0.33%)
Sep 10, 2021 167.81 168.08 167.15 167.18 7,426,306 -0.85(-0.51%)
Sep 09, 2021 168.17 168.28 166.83 168.03 6,636,495 +0.74(+0.44%)
Sep 08, 2021 168.02 168.08 166.70 167.29 6,573,987 -0.42(-0.25%)
Sep 07, 2021 169.56 169.78 167.63 167.71 10,006,627 -3.35(-1.96%)
Sep 03, 2021 170.59 171.55 170.15 171.06 8,353,648 +1.81(+1.07%)
Sep 02, 2021 169.50 169.63 168.82 169.25 4,600,090 -0.45(-0.27%)
Sep 01, 2021 169.94 170.00 169.16 169.70 4,761,488 +0.01(+0.01%)
Aug 31, 2021 169.23 169.92 168.75 169.69 6,331,931 +0.34(+0.20%)
Aug 30, 2021 169.66 169.84 169.09 169.35 3,767,767 -0.84(-0.49%)
Aug 27, 2021 167.58 170.19 166.87 170.19 10,036,434 +2.52(+1.50%)
Aug 26, 2021 167.21 168.21 166.83 167.67 4,370,184 +0.19(+0.11%)
Aug 25, 2021 167.88 167.92 166.74 167.48 5,588,009 -1.17(-0.69%)
Aug 24, 2021 169.04 169.27 168.52 168.65 4,516,656 -0.08(-0.05%)
Aug 23, 2021 168.82 168.91 167.96 168.73 8,189,648 +2.03(+1.22%)
Aug 20, 2021 166.80 167.14 166.36 166.70 7,154,375 +0.09(+0.05%)
Aug 19, 2021 167.24 167.29 166.16 166.61 6,932,548 -0.49(-0.29%)
Aug 18, 2021 167.24 167.51 166.26 167.10 7,696,827 +0.13(+0.08%)
Aug 17, 2021 167.29 167.73 166.56 166.97 7,105,356 -0.25(-0.15%)
Aug 16, 2021 166.73 167.37 166.59 167.22 7,781,424 +0.83(+0.50%)
Aug 13, 2021 165.02 166.46 164.89 166.39 7,466,900 +2.35(+1.43%)
Aug 12, 2021 163.65 164.10 162.93 164.04 5,213,770 +0.04(+0.02%)
Aug 11, 2021 163.15 164.17 162.68 164.00 7,380,465 +2.23(+1.38%)
Aug 10, 2021 161.39 162.11 160.68 161.77 6,866,875 +0.05(+0.03%)
Aug 09, 2021 163.01 163.29 161.26 161.72 11,542,017 -2.92(-1.77%)
Aug 06, 2021 165.84 165.93 164.55 164.64 13,547,699 -4.22(-2.50%)
Aug 05, 2021 169.37 169.44 168.20 168.86 8,036,584 -0.67(-0.40%)
Aug 04, 2021 171.28 171.40 168.99 169.53 9,794,359 +0.04(+0.02%)
Aug 03, 2021 169.42 169.83 169.21 169.49 5,399,548 -0.12(-0.07%)
Aug 02, 2021 169.30 170.24 169.10 169.61 10,779,669 -0.21(-0.12%)
Jul 30, 2021 170.72 170.99 169.38 169.82 7,391,728 -1.35(-0.79%)
Jul 29, 2021 170.70 171.52 170.67 171.17 8,116,727 +1.88(+1.11%)
Jul 28, 2021 168.26 169.38 167.72 169.29 7,900,411 +0.85(+0.50%)
Jul 27, 2021 168.73 168.90 167.93 168.44 6,120,327 +0.28(+0.17%)
Jul 26, 2021 168.58 168.86 168.08 168.16 5,229,604 -0.40(-0.24%)
Jul 23, 2021 168.50 168.88 167.95 168.56 5,863,968 -0.53(-0.31%)
Jul 22, 2021 168.49 169.19 168.06 169.09 4,790,146 +0.33(+0.20%)
Jul 21, 2021 168.33 169.00 168.14 168.76 4,622,028 -0.63(-0.37%)
Jul 20, 2021 170.51 170.80 168.92 169.39 6,539,809 -0.22(-0.13%)
Jul 19, 2021 169.51 169.91 168.89 169.61 6,698,566 +0.20(+0.12%)
Jul 16, 2021 170.65 170.95 169.28 169.41 9,460,358 -1.66(-0.97%)
Jul 15, 2021 170.89 171.30 170.34 171.07 6,537,333 +0.03(+0.02%)
Jul 14, 2021 170.91 171.04 170.28 171.04 8,828,868 +1.82(+1.08%)
Jul 13, 2021 169.51 169.90 168.93 169.22 7,036,529 +0.22(+0.13%)
Jul 12, 2021 168.70 169.16 167.64 169.00 7,315,261 -0.21(-0.12%)
Jul 09, 2021 168.84 169.62 168.66 169.21 4,997,408 +0.56(+0.33%)
Jul 08, 2021 169.82 169.85 167.91 168.65 7,241,163 -0.11(-0.07%)
Jul 07, 2021 168.72 169.23 168.19 168.76 7,109,690 +0.64(+0.38%)
Jul 06, 2021 169.27 169.65 167.54 168.12 7,929,309 +0.83(+0.50%)
Jul 02, 2021 167.35 167.71 166.40 167.29 7,873,581 +1.09(+0.66%)
Jul 01, 2021 166.65 166.88 165.50 166.20 7,430,288 +0.57(+0.34%)
Jun 30, 2021 164.57 166.10 164.29 165.63 7,944,089 +0.80(+0.49%)
Jun 29, 2021 164.34 165.28 164.01 164.83 7,447,880 -1.75(-1.05%)
Jun 28, 2021 166.68 166.91 166.36 166.58 6,503,307 -0.01(-0.01%)
Jun 25, 2021 167.45 167.52 166.29 166.59 7,473,685 +0.55(+0.33%)
Jun 24, 2021 167.00 167.23 166.01 166.04 6,900,879 -0.10(-0.06%)
Jun 23, 2021 166.97 168.03 165.97 166.14 8,465,470 -0.11(-0.07%)
Jun 22, 2021 166.35 166.91 166.01 166.25 7,268,739 -0.70(-0.42%)
Jun 21, 2021 166.52 167.22 166.00 166.95 8,400,841 +2.02(+1.22%)
Jun 18, 2021 166.14 166.72 164.87 164.93 15,744,330 -0.92(-0.55%)
Jun 17, 2021 167.02 167.62 165.44 165.85 27,464,477 -5.26(-3.07%)
Jun 16, 2021 173.91 174.46 171.03 171.11 16,908,105 -2.94(-1.69%)
Jun 15, 2021 174.78 174.91 173.34 174.05 7,549,260 -0.66(-0.38%)
Jun 14, 2021 173.16 175.06 172.95 174.71 7,732,451 -1.03(-0.59%)
Jun 11, 2021 176.33 176.57 175.48 175.74 7,866,866 -2.00(-1.13%)
Jun 10, 2021 176.70 177.85 176.48 177.74 9,895,649 +0.76(+0.43%)
Jun 09, 2021 177.38 177.80 176.78 176.98 6,345,809 -0.34(-0.19%)
Jun 08, 2021 177.23 177.54 176.37 177.32 5,895,918 -0.55(-0.31%)
Jun 07, 2021 176.96 177.90 176.63 177.87 7,706,626 +0.71(+0.40%)
Jun 04, 2021 176.65 177.57 176.61 177.16 8,375,266 +1.89(+1.08%)
Jun 03, 2021 175.83 175.83 174.66 175.27 10,152,095 -3.50(-1.96%)
Jun 02, 2021 178.34 178.78 177.97 178.77 6,621,219 +0.87(+0.49%)
Jun 01, 2021 178.76 178.85 177.19 177.90 9,166,398 -0.48(-0.27%)
May 28, 2021 177.46 178.43 177.24 178.38 9,968,324 +0.67(+0.38%)
May 27, 2021 177.39 177.82 176.81 177.71 7,987,403 +0.07(+0.04%)
May 26, 2021 178.37 178.61 177.04 177.64 8,494,356 -0.31(-0.17%)
May 25, 2021 176.15 177.95 176.04 177.95 9,030,766 +1.60(+0.91%)
May 24, 2021 176.15 176.59 175.87 176.35 5,556,262 +0.31(+0.18%)
May 21, 2021 176.58 176.86 175.15 176.04 7,679,940 +0.08(+0.05%)
May 20, 2021 175.32 176.46 175.11 175.96 9,794,148 +0.80(+0.46%)
May 19, 2021 175.14 177.00 174.35 175.16 20,763,305 +0.12(+0.07%)
May 18, 2021 175.18 175.21 174.46 175.04 7,281,644 +0.34(+0.19%)
May 17, 2021 173.30 175.00 173.28 174.70 11,948,545 +2.01(+1.16%)
May 14, 2021 172.05 172.70 171.82 172.69 9,686,777 +1.56(+0.91%)
May 13, 2021 170.35 171.26 170.23 171.13 8,081,338 +0.70(+0.41%)
May 12, 2021 171.43 171.84 170.35 170.43 12,656,127 -1.71(-0.99%)
May 11, 2021 170.56 172.17 170.28 172.14 8,345,288 +0.03(+0.02%)
May 10, 2021 172.74 172.84 171.78 172.11 8,270,727 +0.52(+0.30%)
May 07, 2021 171.53 172.55 171.00 171.59 14,753,034 +1.53(+0.90%)
May 06, 2021 167.95 170.22 167.92 170.06 13,572,876 +2.79(+1.67%)
May 05, 2021 166.87 167.31 166.61 167.27 5,946,342 +0.69(+0.41%)
May 04, 2021 167.69 168.55 165.50 166.58 10,311,083 -1.23(-0.73%)
May 03, 2021 167.61 168.43 167.41 167.81 9,012,394 +2.15(+1.30%)
Apr 30, 2021 165.86 166.00 165.24 165.66 6,248,700 -0.56(-0.34%)
Apr 29, 2021 165.58 166.26 164.47 166.22 9,066,748 -0.69(-0.41%)
Apr 28, 2021 165.75 166.96 165.49 166.91 6,930,871 +0.49(+0.29%)
Apr 27, 2021 166.92 167.15 166.28 166.42 5,362,254 -0.42(-0.25%)
Apr 26, 2021 166.63 166.87 166.05 166.84 4,784,845 +0.44(+0.26%)
Apr 23, 2021 167.37 167.53 165.78 166.40 7,107,400 -0.64(-0.38%)
Apr 22, 2021 167.11 167.53 166.49 167.04 7,677,201 -1.09(-0.65%)
Apr 21, 2021 167.18 168.39 167.15 168.13 8,378,468 +1.65(+0.99%)
Apr 20, 2021 165.65 166.81 165.62 166.48 6,529,765 +0.59(+0.36%)
Apr 19, 2021 165.91 166.44 165.72 165.89 5,720,745 -0.46(-0.28%)
Apr 16, 2021 166.24 166.81 165.94 166.35 10,057,600 +1.00(+0.60%)
Apr 15, 2021 164.07 165.79 164.03 165.35 8,248,829 +2.63(+1.62%)
Apr 14, 2021 162.77 163.05 162.30 162.72 6,310,119 -0.71(-0.43%)
Apr 13, 2021 163.18 163.85 163.03 163.43 6,993,103 +1.15(+0.71%)
Apr 12, 2021 162.73 162.80 161.81 162.28 4,896,036 -0.99(-0.61%)
Apr 09, 2021 162.75 163.66 162.48 163.27 6,657,800 -1.24(-0.75%)
Apr 08, 2021 164.17 164.77 164.14 164.51 6,572,346 +1.75(+1.08%)
Apr 07, 2021 162.82 163.31 162.50 162.76 5,435,215 -0.46(-0.28%)
Apr 06, 2021 162.79 163.53 162.75 163.22 6,760,817 +1.30(+0.80%)
Apr 05, 2021 161.52 162.40 161.36 161.92 6,157,990 -0.06(-0.04%)
Apr 01, 2021 161.56 162.11 161.28 161.98 7,105,200 +2.02(+1.26%)
Mar 31, 2021 158.06 160.68 158.05 159.96 10,623,095 +2.39(+1.52%)
Mar 30, 2021 157.94 158.20 157.55 157.57 8,350,624 -2.74(-1.71%)
Mar 29, 2021 161.46 161.52 159.83 160.31 8,402,780 -1.93(-1.19%)
Mar 26, 2021 161.71 162.73 161.65 162.24 6,153,800 +0.46(+0.28%)
Mar 25, 2021 163.06 163.58 161.32 161.78 8,398,143 -0.59(-0.36%)
Mar 24, 2021 162.21 162.89 161.94 162.37 6,009,429 +0.56(+0.35%)
Mar 23, 2021 162.45 162.49 161.59 161.81 6,045,467 -1.19(-0.73%)
Mar 22, 2021 162.27 163.13 162.16 163.00 5,239,179 -0.24(-0.15%)
Mar 19, 2021 162.56 163.43 162.43 163.24 6,868,800 +0.68(+0.42%)
Mar 18, 2021 161.15 162.82 161.11 162.56 8,718,464 -0.95(-0.58%)
Mar 17, 2021 162.27 164.15 161.48 163.51 12,623,853 +1.16(+0.71%)
Mar 16, 2021 162.36 163.20 161.81 162.35 7,544,947 +0.15(+0.09%)
Mar 15, 2021 162.30 162.55 161.43 162.20 8,107,024 +0.71(+0.44%)
Mar 12, 2021 159.54 161.69 159.35 161.49 8,608,500 -0.03(-0.02%)
Mar 11, 2021 161.47 161.98 161.12 161.52 6,743,011 -0.14(-0.09%)
Mar 10, 2021 161.06 161.78 160.66 161.66 7,953,339 +0.82(+0.51%)
Mar 09, 2021 160.75 161.25 160.41 160.84 10,346,815 +3.35(+2.13%)
Mar 08, 2021 158.58 158.74 157.13 157.49 11,893,066 -1.65(-1.04%)
Mar 05, 2021 159.66 159.82 158.55 159.14 12,068,100 +0.10(+0.06%)
Mar 04, 2021 160.60 161.46 158.43 159.04 13,829,680 -1.58(-0.98%)
Mar 03, 2021 160.61 161.69 159.49 160.62 13,012,725 -1.79(-1.10%)
Mar 02, 2021 161.93 162.93 161.22 162.41 11,414,184 +0.88(+0.54%)
Mar 01, 2021 163.03 163.35 161.16 161.53 13,810,275 -0.28(-0.17%)
Feb 26, 2021 165.00 165.10 160.95 161.81 23,730,300 -4.01(-2.42%)
Feb 25, 2021 166.92 167.66 165.45 165.82 16,320,473 -3.18(-1.88%)
Feb 24, 2021 167.65 169.14 167.15 169.00 8,885,629 -0.12(-0.07%)
Feb 23, 2021 169.48 169.74 168.28 169.12 8,612,034 -0.39(-0.23%)
Feb 22, 2021 168.54 169.89 168.30 169.51 10,072,479 +2.50(+1.50%)
Feb 19, 2021 166.76 167.94 166.60 167.01 8,273,500 +0.69(+0.41%)
Feb 18, 2021 166.98 167.30 165.73 166.32 7,474,352 -0.01(-0.01%)
Feb 17, 2021 166.92 167.34 165.85 166.33 11,405,340 -1.91(-1.14%)
Feb 16, 2021 168.14 170.07 167.73 168.24 14,720,120 -2.45(-1.44%)
Feb 12, 2021 170.29 171.65 169.88 170.69 6,018,900 -0.52(-0.30%)
Feb 11, 2021 172.70 172.87 170.71 171.21 5,982,188 -1.50(-0.87%)
Feb 10, 2021 173.15 173.22 172.01 172.71 6,106,290 +0.63(+0.37%)
Feb 09, 2021 172.57 173.03 171.75 172.08 5,128,343 +0.56(+0.33%)
Feb 08, 2021 171.98 172.40 171.49 171.52 6,869,241 +1.71(+1.01%)
Feb 05, 2021 168.99 170.18 168.67 169.81 6,538,400 +1.66(+0.99%)
Feb 04, 2021 168.29 168.40 167.34 168.15 13,703,618 -3.70(-2.15%)
Feb 03, 2021 172.36 172.59 171.50 171.85 4,644,240 -0.26(-0.15%)
Feb 02, 2021 172.49 172.53 171.51 172.11 7,213,580 -2.12(-1.22%)
Feb 01, 2021 175.02 175.26 174.06 174.23 9,060,856 +1.62(+0.94%)
Jan 29, 2021 174.87 175.16 172.61 172.61 11,252,800 -0.07(-0.04%)
Jan 28, 2021 174.28 174.73 172.04 172.68 9,383,270 +0.16(+0.09%)
Jan 27, 2021 172.93 173.52 171.66 172.52 9,027,932 -1.10(-0.63%)
Jan 26, 2021 173.98 174.26 173.42 173.62 4,672,985 -0.43(-0.25%)
Jan 25, 2021 174.82 174.96 173.19 174.05 5,934,260 +0.15(+0.09%)
Jan 22, 2021 172.89 174.29 172.35 173.90 7,269,500 -1.38(-0.79%)
Jan 21, 2021 175.11 175.51 174.51 175.28 7,245,188 -0.11(-0.06%)
Jan 20, 2021 174.37 175.47 173.82 175.39 9,436,851 +2.81(+1.63%)
Jan 19, 2021 172.71 172.85 171.92 172.58 7,434,573 +1.45(+0.85%)
Jan 15, 2021 172.84 173.07 170.98 171.13 16,172,400 -2.15(-1.24%)
Jan 14, 2021 173.44 174.22 172.65 173.28 13,491,231 -0.09(-0.05%)
Jan 13, 2021 173.68 174.46 173.05 173.37 14,098,790 -0.75(-0.43%)
Jan 12, 2021 173.13 174.18 172.32 174.12 9,780,836 +1.12(+0.65%)
Jan 11, 2021 172.14 173.68 172.03 173.00 8,571,446 -0.34(-0.20%)
Jan 08, 2021 176.83 176.99 171.48 173.34 24,399,800 -6.14(-3.42%)
Jan 07, 2021 179.69 179.92 178.84 179.48 7,078,357 -0.42(-0.23%)
Jan 06, 2021 181.49 181.58 178.24 179.90 18,424,189 -2.97(-1.62%)
Jan 05, 2021 182.87 183.21 181.82 182.87 12,691,676 +0.54(+0.30%)
Jan 04, 2021 181.97 182.40 180.96 182.33 14,315,350 +3.97(+2.23%)
Dec 31, 2020 178.36 178.36 178.36 5,903,094 +0.66(+0.37%)
Dec 30, 2020 176.44 177.72 176.44 177.70 5,903,094 +1.35(+0.77%)
Dec 29, 2020 176.25 176.97 175.57 176.35 5,979,731 +0.64(+0.36%)
Dec 28, 2020 177.26 177.91 175.63 175.71 7,774,263 -0.64(-0.36%)
Dec 24, 2020 175.55 176.37 175.51 176.35 3,695,400 +0.70(+0.40%)
Dec 23, 2020 175.10 176.21 175.06 175.65 6,541,656 +1.16(+0.66%)
Dec 22, 2020 176.20 176.34 174.34 174.49 9,442,230 -1.39(-0.79%)
Dec 21, 2020 176.29 176.94 175.76 175.88 8,147,435 -0.56(-0.32%)
Dec 18, 2020 176.65 176.98 176.10 176.44 6,789,800 -0.30(-0.17%)
Dec 17, 2020 177.15 177.87 176.57 176.74 9,470,948 +1.84(+1.05%)
Dec 16, 2020 174.13 175.01 173.02 174.90 8,156,231 +0.96(+0.55%)
Dec 15, 2020 173.43 173.98 173.05 173.94 6,840,526 +2.40(+1.40%)
Dec 14, 2020 171.91 172.52 170.91 171.54 7,639,459 -0.95(-0.55%)
Dec 11, 2020 172.25 173.32 172.11 172.49 6,084,800 +0.32(+0.19%)
Dec 10, 2020 172.90 173.58 171.70 172.17 6,555,972 -0.33(-0.19%)
Dec 09, 2020 173.92 174.04 171.24 172.50 10,735,767 -3.00(-1.71%)
Dec 08, 2020 175.51 175.93 174.72 175.50 6,340,893 +0.61(+0.35%)
Dec 07, 2020 172.56 175.29 172.51 174.89 10,540,096 +2.57(+1.49%)
Dec 04, 2020 172.78 173.32 171.59 172.32 10,098,600 -0.49(-0.28%)
Dec 03, 2020 172.64 172.85 171.08 172.81 10,451,020 +1.35(+0.79%)
Dec 02, 2020 170.57 171.76 170.15 171.46 9,190,774 +1.28(+0.75%)
Dec 01, 2020 169.76 170.48 169.30 170.18 13,533,501 +3.51(+2.11%)
Nov 30, 2020 166.68 167.43 166.03 166.67 13,172,984 -1.12(-0.67%)
Nov 27, 2020 166.90 167.83 166.78 167.79 10,569,100 -1.72(-1.01%)
Nov 25, 2020 169.98 170.52 169.24 169.51 10,286,500 -0.08(-0.05%)
Nov 24, 2020 169.30 169.69 168.86 169.59 19,485,393 -2.64(-1.53%)
Nov 23, 2020 175.10 175.24 171.78 172.23 15,435,431 -3.46(-1.97%)
Nov 20, 2020 176.12 176.38 175.58 175.69 6,380,900 +0.53(+0.30%)
Nov 19, 2020 174.30 175.22 174.17 175.16 6,954,973 -0.33(-0.19%)
Nov 18, 2020 176.26 176.86 175.35 175.49 7,380,200 -1.01(-0.57%)
Nov 17, 2020 177.25 177.44 176.09 176.50 8,189,305 -0.65(-0.37%)
Nov 16, 2020 177.23 177.91 176.87 177.15 8,351,182 -0.01(-0.01%)
Nov 13, 2020 177.65 177.80 176.84 177.16 6,470,900 +1.20(+0.68%)
Nov 12, 2020 176.04 176.76 175.84 175.96 7,167,860 +1.06(+0.61%)
Nov 11, 2020 174.70 175.28 174.43 174.90 9,006,108 -0.76(-0.43%)
Nov 10, 2020 176.75 176.91 175.66 175.66 11,709,064 +0.58(+0.33%)
Nov 09, 2020 176.42 176.45 173.64 175.08 29,767,588 -8.11(-4.43%)
Nov 06, 2020 183.40 183.53 182.19 183.19 10,378,200 +0.26(+0.14%)
Nov 05, 2020 181.00 183.29 180.97 182.93 16,088,341 +4.11(+2.30%)
Nov 04, 2020 178.93 179.19 177.66 178.82 11,107,017 -0.10(-0.06%)
Nov 03, 2020 178.95 179.39 178.30 178.92 7,490,506 +1.01(+0.57%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.