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

Simpson Manufacturing Company (NY: SSD )

181.05 +2.84 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2024 209.71 210.43 206.48 208.39 201,545 -0.16(-0.08%)
Feb 28, 2024 205.72 209.16 205.24 208.55 215,676 +1.59(+0.77%)
Feb 27, 2024 201.72 207.03 201.28 206.97 365,791 +7.67(+3.85%)
Feb 26, 2024 198.90 200.96 198.25 199.30 207,983 -0.39(-0.19%)
Feb 23, 2024 195.81 200.44 195.55 199.69 202,432 +4.73(+2.43%)
Feb 22, 2024 193.94 197.82 192.07 194.95 208,478 +2.20(+1.14%)
Feb 21, 2024 192.66 193.24 191.10 192.75 191,414 +0.11(+0.06%)
Feb 20, 2024 190.57 192.78 190.06 192.65 156,195 -0.88(-0.45%)
Feb 16, 2024 193.65 195.08 191.34 193.52 185,096 -2.21(-1.13%)
Feb 15, 2024 192.38 195.80 190.54 195.73 217,908 +5.22(+2.74%)
Feb 14, 2024 188.47 190.70 186.50 190.51 178,604 +4.75(+2.56%)
Feb 13, 2024 186.22 190.44 184.36 185.75 347,873 -8.80(-4.52%)
Feb 12, 2024 192.22 195.60 191.57 194.55 293,308 +2.42(+1.26%)
Feb 09, 2024 189.87 194.08 188.37 192.13 291,629 +1.98(+1.04%)
Feb 08, 2024 183.41 190.63 182.25 190.16 424,797 +7.72(+4.23%)
Feb 07, 2024 182.28 185.18 179.33 182.44 247,625 +2.00(+1.11%)
Feb 06, 2024 187.28 193.68 175.36 180.44 512,114 -3.06(-1.66%)
Feb 05, 2024 184.00 185.93 181.25 183.50 250,099 -3.44(-1.84%)
Feb 02, 2024 182.04 187.88 181.36 186.93 217,375 +1.39(+0.75%)
Feb 01, 2024 183.37 185.88 181.11 185.54 219,330 +4.80(+2.66%)
Jan 31, 2024 187.08 187.17 180.18 180.74 273,111 -7.40(-3.93%)
Jan 30, 2024 186.43 188.92 186.04 188.14 174,383 +1.52(+0.81%)
Jan 29, 2024 182.61 186.79 182.61 186.62 160,005 +4.52(+2.48%)
Jan 26, 2024 182.95 183.11 181.30 182.10 155,848 -0.03(-0.02%)
Jan 25, 2024 181.84 183.05 180.31 182.13 154,448 +2.49(+1.38%)
Jan 24, 2024 183.48 183.48 179.21 179.64 145,018 -1.86(-1.02%)
Jan 23, 2024 186.14 186.14 180.32 181.50 175,821 -4.33(-2.33%)
Jan 22, 2024 183.91 186.27 183.91 185.83 181,962 +3.75(+2.06%)
Jan 19, 2024 183.82 183.82 179.58 182.08 137,461 -1.37(-0.75%)
Jan 18, 2024 182.63 183.66 179.37 183.45 139,420 +2.57(+1.42%)
Jan 17, 2024 178.04 181.37 178.04 180.88 149,803 +0.29(+0.16%)
Jan 16, 2024 179.80 180.66 177.88 180.59 167,000 -1.35(-0.74%)
Jan 12, 2024 186.84 186.84 180.35 181.94 179,455 -2.03(-1.10%)
Jan 11, 2024 183.27 185.07 179.52 183.97 289,603 +0.62(+0.34%)
Jan 10, 2024 184.34 185.90 182.74 183.35 198,247 -0.32(-0.17%)
Jan 09, 2024 184.33 184.47 183.16 183.67 160,649 -3.17(-1.69%)
Jan 08, 2024 184.00 186.90 182.81 186.83 178,476 +3.33(+1.81%)
Jan 05, 2024 184.26 187.36 182.89 183.51 231,051 -2.03(-1.09%)
Jan 04, 2024 185.66 187.93 185.25 185.53 214,707 -0.96(-0.51%)
Jan 03, 2024 194.66 194.66 185.72 186.49 239,116 -6.65(-3.44%)
Jan 02, 2024 194.91 195.88 191.24 193.14 203,588 -4.29(-2.17%)
Dec 29, 2023 199.45 200.61 197.33 197.43 167,737 -2.92(-1.46%)
Dec 28, 2023 199.58 200.41 198.31 200.35 119,215 +0.24(+0.12%)
Dec 27, 2023 199.31 201.58 199.06 200.12 130,647 +1.35(+0.68%)
Dec 26, 2023 197.27 199.77 196.48 198.77 115,093 +1.72(+0.87%)
Dec 22, 2023 196.28 198.86 195.51 197.05 164,568 +2.02(+1.04%)
Dec 21, 2023 195.02 195.18 192.69 195.03 210,355 +2.93(+1.53%)
Dec 20, 2023 195.28 197.12 191.89 192.10 219,102 -3.64(-1.86%)
Dec 19, 2023 191.43 196.60 191.43 195.74 396,004 +6.93(+3.67%)
Dec 18, 2023 194.00 194.00 187.91 188.81 186,372 -2.98(-1.55%)
Dec 15, 2023 194.22 196.24 191.30 191.79 474,017 -2.55(-1.31%)
Dec 14, 2023 188.48 195.27 188.38 194.34 293,596 +8.42(+4.53%)
Dec 13, 2023 182.81 186.29 178.41 185.92 394,437 +2.93(+1.60%)
Dec 12, 2023 181.47 184.29 180.01 182.99 162,384 +1.74(+0.96%)
Dec 11, 2023 181.58 183.16 180.03 181.25 186,633 -0.43(-0.24%)
Dec 08, 2023 178.46 181.80 178.46 181.68 184,067 +2.99(+1.67%)
Dec 07, 2023 177.86 180.01 176.09 178.68 230,245 +1.00(+0.56%)
Dec 06, 2023 175.78 180.19 175.78 177.69 394,180 +2.71(+1.55%)
Dec 05, 2023 174.27 175.79 173.64 174.97 234,483 +0.31(+0.18%)
Dec 04, 2023 171.98 174.82 171.55 174.66 232,602 +2.65(+1.54%)
Dec 01, 2023 166.92 172.40 166.92 172.01 333,623 +5.50(+3.31%)
Nov 30, 2023 165.50 167.00 164.80 166.51 242,122 +0.95(+0.57%)
Nov 29, 2023 163.42 166.31 162.64 165.56 334,168 +4.56(+2.83%)
Nov 28, 2023 163.55 163.84 160.75 161.00 318,758 -2.83(-1.73%)
Nov 27, 2023 161.88 164.32 160.87 163.84 193,466 +0.95(+0.58%)
Nov 24, 2023 161.38 163.84 161.38 162.89 67,809 +0.86(+0.53%)
Nov 22, 2023 161.52 162.82 160.28 162.03 216,819 +2.29(+1.44%)
Nov 21, 2023 156.49 160.82 156.49 159.74 306,120 +1.65(+1.04%)
Nov 20, 2023 156.21 158.15 153.18 158.09 204,800 +1.59(+1.01%)
Nov 17, 2023 155.36 156.95 155.36 156.51 210,597 +2.01(+1.30%)
Nov 16, 2023 156.00 156.00 152.51 154.49 144,009 -0.74(-0.48%)
Nov 15, 2023 155.76 158.92 154.97 155.23 244,901 -0.95(-0.61%)
Nov 14, 2023 149.85 156.32 149.85 156.18 308,338 +11.07(+7.63%)
Nov 13, 2023 144.26 146.62 143.92 145.11 152,293 +0.14(+0.10%)
Nov 10, 2023 142.47 145.23 141.62 144.97 106,147 +3.89(+2.76%)
Nov 09, 2023 143.17 143.43 140.23 141.08 95,916 -0.90(-0.63%)
Nov 08, 2023 144.17 144.67 140.35 141.98 179,588 -1.54(-1.07%)
Nov 07, 2023 144.66 145.72 143.11 143.51 213,649 -1.36(-0.94%)
Nov 06, 2023 142.82 146.13 142.82 144.87 273,628 +1.81(+1.27%)
Nov 03, 2023 143.15 144.77 142.60 143.05 282,333 +2.94(+2.10%)
Nov 02, 2023 139.32 142.00 138.05 140.11 232,264 +3.71(+2.72%)
Nov 01, 2023 132.74 136.62 131.82 136.40 325,719 +3.59(+2.70%)
Oct 31, 2023 132.46 134.67 132.46 132.81 329,570 +1.43(+1.09%)
Oct 30, 2023 129.23 132.80 128.40 131.38 391,217 +3.12(+2.43%)
Oct 27, 2023 128.31 129.64 126.89 128.26 260,767 +0.06(+0.05%)
Oct 26, 2023 128.54 130.02 126.48 128.20 284,807 +1.09(+0.86%)
Oct 25, 2023 124.78 128.29 124.16 127.12 250,087 +1.55(+1.23%)
Oct 24, 2023 130.46 131.27 123.59 125.57 442,846 -6.60(-4.99%)
Oct 23, 2023 131.47 134.02 131.41 132.17 266,550 +0.64(+0.49%)
Oct 20, 2023 133.33 133.72 130.06 131.53 258,805 -1.18(-0.89%)
Oct 19, 2023 134.00 136.29 132.23 132.71 221,247 -1.29(-0.96%)
Oct 18, 2023 135.99 136.55 133.34 134.00 132,577 -3.90(-2.83%)
Oct 17, 2023 137.37 139.84 137.37 137.90 219,138 -0.52(-0.37%)
Oct 16, 2023 137.00 139.11 136.48 138.42 157,711 +3.69(+2.74%)
Oct 13, 2023 136.41 137.49 134.21 134.73 155,507 -2.30(-1.68%)
Oct 12, 2023 141.00 144.20 135.44 137.03 224,492 -3.92(-2.78%)
Oct 11, 2023 143.14 144.53 140.09 140.95 182,151 -1.71(-1.20%)
Oct 10, 2023 139.26 143.13 138.36 142.66 513,675 +3.93(+2.83%)
Oct 09, 2023 138.72 140.08 138.31 138.74 326,225 -1.66(-1.19%)
Oct 06, 2023 144.19 144.35 138.90 140.40 397,868 -5.26(-3.61%)
Oct 05, 2023 145.93 147.26 145.39 145.66 222,945 -0.56(-0.38%)
Oct 04, 2023 144.60 147.16 143.24 146.21 234,881 +1.04(+0.71%)
Oct 03, 2023 147.78 148.88 144.89 145.18 218,992 -2.88(-1.94%)
Oct 02, 2023 147.91 149.72 147.54 148.05 198,156 -1.06(-0.71%)
Sep 29, 2023 150.93 150.93 148.67 149.12 187,091 -0.88(-0.58%)
Sep 28, 2023 148.68 150.16 146.92 150.00 160,996 +1.52(+1.03%)
Sep 27, 2023 147.28 148.50 146.45 148.47 137,664 +2.81(+1.93%)
Sep 26, 2023 146.60 148.47 145.63 145.66 154,388 -1.62(-1.10%)
Sep 25, 2023 145.33 147.75 146.98 147.29 108,287 +1.13(+0.78%)
Sep 22, 2023 146.59 147.57 146.00 146.15 160,004 +0.34(+0.23%)
Sep 21, 2023 149.07 149.07 145.75 145.81 211,206 -4.40(-2.93%)
Sep 20, 2023 152.90 153.97 149.99 150.21 119,435 -1.59(-1.05%)
Sep 19, 2023 151.33 152.71 150.65 151.81 112,292 +0.10(+0.07%)
Sep 18, 2023 151.92 153.00 150.80 151.71 159,042 +0.41(+0.27%)
Sep 15, 2023 155.69 155.69 150.43 151.30 715,277 -4.78(-3.06%)
Sep 14, 2023 153.56 156.63 153.16 156.08 142,565 +3.45(+2.26%)
Sep 13, 2023 155.99 155.99 152.01 152.62 167,243 -3.72(-2.38%)
Sep 12, 2023 156.99 158.22 156.04 156.34 104,120 -1.64(-1.04%)
Sep 11, 2023 155.30 158.91 154.92 157.99 138,474 +4.41(+2.87%)
Sep 08, 2023 154.26 155.64 153.54 153.58 104,117 -1.12(-0.73%)
Sep 07, 2023 156.06 156.06 153.23 154.70 112,485 -1.13(-0.73%)
Sep 06, 2023 156.69 158.10 154.82 155.84 118,797 -0.23(-0.15%)
Sep 05, 2023 161.15 161.61 155.56 156.07 151,802 -6.36(-3.92%)
Sep 01, 2023 160.13 162.99 159.64 162.43 156,779 +3.40(+2.14%)
Aug 31, 2023 157.91 160.16 157.91 159.02 132,564 +1.06(+0.67%)
Aug 30, 2023 156.85 159.56 156.85 157.96 91,444 +0.54(+0.34%)
Aug 29, 2023 153.03 157.91 152.99 157.42 109,870 +3.51(+2.28%)
Aug 28, 2023 154.09 156.23 153.41 153.91 119,962 +0.57(+0.37%)
Aug 25, 2023 153.13 154.53 150.78 153.34 150,995 +0.78(+0.51%)
Aug 24, 2023 154.31 155.79 152.47 152.56 103,811 -3.07(-1.97%)
Aug 23, 2023 153.96 156.49 152.65 155.63 110,215 +3.02(+1.98%)
Aug 22, 2023 152.28 153.87 151.94 152.61 110,401 +0.83(+0.54%)
Aug 21, 2023 151.68 152.40 148.53 151.79 143,860 -0.30(-0.20%)
Aug 18, 2023 149.75 152.95 149.74 152.09 143,367 +1.94(+1.29%)
Aug 17, 2023 156.18 156.28 149.69 150.14 129,199 -5.71(-3.67%)
Aug 16, 2023 156.21 157.76 154.53 155.86 105,724 -0.06(-0.04%)
Aug 15, 2023 156.00 156.25 154.34 155.92 113,000 +0.10(+0.06%)
Aug 14, 2023 155.98 156.78 154.52 155.82 108,868 -0.15(-0.10%)
Aug 11, 2023 154.94 157.00 154.94 155.97 112,532 +1.66(+1.08%)
Aug 10, 2023 155.19 156.77 153.42 154.31 175,329 -0.88(-0.56%)
Aug 09, 2023 155.26 156.61 154.00 155.18 131,482 +0.31(+0.20%)
Aug 08, 2023 154.80 155.54 152.15 154.87 128,163 -1.45(-0.93%)
Aug 07, 2023 154.65 156.50 154.65 156.33 108,372 +1.76(+1.14%)
Aug 04, 2023 154.57 155.77 153.43 154.56 158,299 +1.13(+0.74%)
Aug 03, 2023 156.72 156.72 153.18 153.43 228,528 -3.36(-2.15%)
Aug 02, 2023 156.09 157.47 154.82 156.79 146,998 -0.48(-0.30%)
Aug 01, 2023 156.90 158.07 156.48 157.27 175,024 +0.00(+0.00%)
Jul 31, 2023 157.37 158.18 155.73 157.27 264,648 -0.07(-0.04%)
Jul 28, 2023 162.24 162.24 156.73 157.34 268,172 -3.28(-2.04%)
Jul 27, 2023 163.95 165.26 159.29 160.62 244,495 -2.05(-1.26%)
Jul 26, 2023 158.37 163.93 157.68 162.67 286,986 +3.97(+2.50%)
Jul 25, 2023 152.29 159.79 151.30 158.69 412,771 +9.59(+6.43%)
Jul 24, 2023 148.48 150.74 148.48 149.11 242,054 +0.40(+0.27%)
Jul 21, 2023 150.60 150.60 147.85 148.71 255,886 -1.23(-0.82%)
Jul 20, 2023 151.85 151.85 149.15 149.94 312,477 -1.18(-0.78%)
Jul 19, 2023 151.68 151.68 148.70 151.12 143,964 +0.44(+0.29%)
Jul 18, 2023 147.81 150.95 147.12 150.68 211,985 +3.63(+2.47%)
Jul 17, 2023 144.24 148.08 143.95 147.05 202,539 +2.61(+1.80%)
Jul 14, 2023 142.30 144.50 141.00 144.44 269,322 +1.36(+0.95%)
Jul 13, 2023 140.95 143.37 140.07 143.08 185,364 +2.76(+1.96%)
Jul 12, 2023 139.81 142.49 138.66 140.32 161,115 +2.96(+2.15%)
Jul 11, 2023 135.58 138.22 135.58 137.36 109,091 +2.02(+1.49%)
Jul 10, 2023 132.21 135.60 132.21 135.34 132,652 +2.69(+2.03%)
Jul 07, 2023 133.00 134.19 132.29 132.66 114,183 -0.11(-0.08%)
Jul 06, 2023 134.10 134.55 131.67 132.76 98,569 -2.79(-2.06%)
Jul 05, 2023 134.50 136.05 133.35 135.55 177,672 +0.10(+0.07%)
Jul 03, 2023 136.06 136.38 132.40 135.45 102,319 -2.14(-1.55%)
Jun 30, 2023 139.56 139.90 137.56 137.59 158,917 -1.12(-0.81%)
Jun 29, 2023 135.57 139.23 135.57 138.71 164,353 +2.91(+2.14%)
Jun 28, 2023 134.85 135.91 134.02 135.80 91,166 +1.03(+0.77%)
Jun 27, 2023 132.93 136.43 132.50 134.77 130,958 +2.85(+2.16%)
Jun 26, 2023 130.46 133.50 130.46 131.92 77,478 +0.56(+0.42%)
Jun 23, 2023 131.28 134.19 130.73 131.36 287,505 -1.60(-1.20%)
Jun 22, 2023 132.78 133.53 131.15 132.96 141,295 -0.14(-0.10%)
Jun 21, 2023 132.26 135.32 131.53 133.10 133,731 +0.54(+0.41%)
Jun 20, 2023 129.13 132.79 129.13 132.56 241,511 +3.31(+2.56%)
Jun 16, 2023 131.82 131.82 127.75 129.25 458,372 -1.78(-1.36%)
Jun 15, 2023 127.26 131.10 126.71 131.03 205,344 +3.45(+2.70%)
Jun 14, 2023 129.70 129.84 126.29 127.58 122,652 -1.97(-1.52%)
Jun 13, 2023 128.67 130.33 128.67 129.55 96,516 +0.88(+0.69%)
Jun 12, 2023 128.45 129.26 127.35 128.67 105,996 +0.24(+0.19%)
Jun 09, 2023 129.16 129.49 127.65 128.43 90,321 -1.10(-0.85%)
Jun 08, 2023 130.71 131.81 128.70 129.53 115,236 -1.84(-1.40%)
Jun 07, 2023 128.97 132.57 128.97 131.37 193,094 +2.99(+2.33%)
Jun 06, 2023 123.93 128.80 123.93 128.38 151,260 +4.26(+3.43%)
Jun 05, 2023 124.36 124.74 122.03 124.12 105,368 -1.65(-1.31%)
Jun 02, 2023 121.27 125.97 120.13 125.77 145,242 +6.31(+5.28%)
Jun 01, 2023 117.16 120.21 116.86 119.46 107,893 +2.05(+1.74%)
May 31, 2023 119.97 120.60 116.31 117.41 253,649 -2.63(-2.19%)
May 30, 2023 120.78 120.78 119.03 120.04 96,374 -0.50(-0.41%)
May 26, 2023 120.02 120.89 118.70 120.54 117,412 +0.26(+0.21%)
May 25, 2023 121.94 121.94 119.55 120.28 129,240 -0.70(-0.58%)
May 24, 2023 122.36 122.78 120.96 120.99 143,382 -1.15(-0.94%)
May 23, 2023 122.24 122.83 121.19 122.14 217,850 -1.04(-0.85%)
May 22, 2023 124.73 125.08 123.04 123.18 207,806 -1.34(-1.08%)
May 19, 2023 127.97 127.97 124.21 124.53 100,696 -2.07(-1.63%)
May 18, 2023 125.58 126.85 123.96 126.59 105,739 +0.66(+0.52%)
May 17, 2023 124.45 126.40 123.76 125.94 130,509 +1.81(+1.46%)
May 16, 2023 123.55 124.61 122.11 124.13 79,629 +0.05(+0.04%)
May 15, 2023 122.61 124.40 121.80 124.08 116,144 +1.67(+1.36%)
May 12, 2023 123.08 123.55 121.79 122.41 91,631 -0.46(-0.37%)
May 11, 2023 123.52 123.97 122.29 122.87 101,180 -1.65(-1.32%)
May 10, 2023 125.46 125.46 122.27 124.52 89,519 +0.59(+0.47%)
May 09, 2023 124.47 125.44 123.89 123.93 124,372 -0.60(-0.48%)
May 08, 2023 124.78 124.78 122.94 124.53 95,831 -0.11(-0.09%)
May 05, 2023 124.82 124.82 122.81 124.63 145,250 +2.20(+1.79%)
May 04, 2023 124.04 124.04 121.25 122.44 143,440 -2.19(-1.75%)
May 03, 2023 124.29 127.24 123.83 124.62 174,759 +1.07(+0.87%)
May 02, 2023 125.04 125.67 122.75 123.55 177,534 -1.50(-1.20%)
May 01, 2023 124.95 126.12 123.94 125.05 171,040 +0.10(+0.08%)
Apr 28, 2023 124.36 125.77 123.80 124.95 191,135 +0.78(+0.63%)
Apr 27, 2023 120.40 124.24 120.16 124.17 190,611 +4.94(+4.14%)
Apr 26, 2023 121.12 122.51 118.98 119.23 227,141 -3.54(-2.88%)
Apr 25, 2023 118.81 127.20 118.63 122.77 515,960 +10.53(+9.38%)
Apr 24, 2023 112.94 113.91 111.64 112.24 136,772 -0.25(-0.22%)
Apr 21, 2023 114.48 114.48 110.56 112.48 167,069 -1.87(-1.63%)
Apr 20, 2023 111.86 116.30 111.86 114.35 468,955 +2.10(+1.87%)
Apr 19, 2023 109.90 112.36 109.67 112.26 172,248 +2.20(+2.00%)
Apr 18, 2023 108.97 110.30 108.42 110.05 132,938 +1.45(+1.34%)
Apr 17, 2023 108.38 109.25 107.98 108.60 98,379 +0.13(+0.12%)
Apr 14, 2023 109.31 110.76 107.71 108.47 120,702 -1.04(-0.95%)
Apr 13, 2023 109.26 109.55 107.63 109.51 151,085 +1.28(+1.18%)
Apr 12, 2023 108.85 109.06 107.70 108.23 135,264 +0.93(+0.87%)
Apr 11, 2023 106.11 107.86 105.82 107.30 149,810 +1.64(+1.55%)
Apr 10, 2023 102.60 106.09 102.60 105.66 161,257 +2.43(+2.36%)
Apr 06, 2023 103.19 104.27 101.46 103.23 156,252 +0.32(+0.31%)
Apr 05, 2023 103.24 103.80 102.10 102.91 160,234 -1.12(-1.08%)
Apr 04, 2023 108.77 108.77 103.29 104.03 125,289 -4.93(-4.53%)
Apr 03, 2023 108.43 109.06 106.66 108.97 142,756 +0.32(+0.29%)
Mar 31, 2023 105.42 109.00 105.42 108.65 313,740 +4.06(+3.88%)
Mar 30, 2023 105.56 106.27 104.47 104.58 82,854 +0.13(+0.12%)
Mar 29, 2023 105.17 105.34 103.17 104.46 135,488 +0.40(+0.38%)
Mar 28, 2023 103.87 104.78 103.27 104.06 173,835 -0.31(-0.29%)
Mar 27, 2023 104.72 105.18 102.72 104.37 140,153 +1.00(+0.97%)
Mar 24, 2023 101.88 103.38 100.82 103.37 97,797 +0.23(+0.22%)
Mar 23, 2023 103.33 104.95 101.60 103.14 142,096 +0.34(+0.33%)
Mar 22, 2023 104.99 106.08 102.72 102.80 121,625 -2.24(-2.13%)
Mar 21, 2023 106.04 107.22 103.53 105.04 183,549 +0.72(+0.69%)
Mar 20, 2023 103.46 104.64 102.07 104.32 132,722 +2.13(+2.09%)
Mar 17, 2023 104.05 104.18 101.57 102.19 406,154 -2.25(-2.15%)
Mar 16, 2023 99.93 104.57 99.93 104.44 203,628 +3.33(+3.29%)
Mar 15, 2023 100.71 102.22 100.36 101.11 132,272 -2.20(-2.13%)
Mar 14, 2023 104.69 104.69 101.16 103.31 152,970 +1.75(+1.73%)
Mar 13, 2023 101.01 103.32 100.64 101.55 128,545 -1.25(-1.21%)
Mar 10, 2023 106.06 106.06 101.75 102.80 192,672 -3.63(-3.41%)
Mar 09, 2023 108.39 108.76 106.38 106.43 105,198 -1.44(-1.33%)
Mar 08, 2023 107.63 108.35 106.78 107.86 84,011 +0.89(+0.83%)
Mar 07, 2023 108.28 108.76 106.78 106.97 139,179 -1.24(-1.14%)
Mar 06, 2023 111.27 111.27 107.77 108.21 97,299 -2.92(-2.63%)
Mar 03, 2023 109.44 111.35 107.81 111.14 144,860 +2.42(+2.22%)
Mar 02, 2023 106.44 108.79 106.06 108.72 94,211 +1.28(+1.19%)
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.