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

Humana (NY: HUM )

335.67 +0.99 (+0.30%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 10, 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 28, 2020 297.75 310.30 295.12 310.20 2,195,405 +5.19(+1.70%)
Feb 27, 2020 312.70 316.31 303.18 305.01 1,530,147 -13.92(-4.36%)
Feb 26, 2020 323.21 326.22 314.02 318.92 1,288,727 -3.25(-1.01%)
Feb 25, 2020 337.76 339.27 319.91 322.17 1,291,930 -13.72(-4.08%)
Feb 24, 2020 342.53 345.38 335.38 335.89 1,250,092 -22.81(-6.36%)
Feb 21, 2020 357.51 360.44 352.55 358.71 542,281 -1.28(-0.36%)
Feb 20, 2020 362.89 363.90 355.46 359.99 847,393 -7.31(-1.99%)
Feb 19, 2020 361.45 367.97 360.01 367.30 555,744 +6.21(+1.72%)
Feb 18, 2020 365.78 373.58 359.03 361.08 1,061,256 -3.62(-0.99%)
Feb 14, 2020 368.42 368.73 359.80 364.70 863,301 -4.22(-1.14%)
Feb 13, 2020 359.12 369.74 359.12 368.93 1,385,416 +6.15(+1.70%)
Feb 12, 2020 350.77 364.06 350.77 362.77 1,629,431 +16.20(+4.67%)
Feb 11, 2020 343.39 346.91 341.37 346.58 668,187 +4.05(+1.18%)
Feb 10, 2020 341.23 345.63 340.68 342.53 771,168 -0.25(-0.07%)
Feb 07, 2020 348.50 350.47 342.14 342.78 967,181 -5.72(-1.64%)
Feb 06, 2020 355.87 355.87 337.01 348.50 1,230,195 -5.48(-1.55%)
Feb 05, 2020 339.07 357.02 339.07 353.98 1,619,445 +21.40(+6.43%)
Feb 04, 2020 326.78 335.91 325.77 332.59 1,452,598 +9.37(+2.90%)
Feb 03, 2020 329.09 331.16 322.41 323.21 1,396,136 -3.06(-0.94%)
Jan 31, 2020 330.35 331.40 323.04 326.27 1,565,938 -6.79(-2.04%)
Jan 30, 2020 338.02 340.12 329.94 333.06 1,262,535 -8.08(-2.37%)
Jan 29, 2020 341.64 344.58 337.98 341.14 1,629,605 -1.24(-0.36%)
Jan 28, 2020 337.78 346.61 335.75 342.39 1,030,135 +5.76(+1.71%)
Jan 27, 2020 341.01 342.40 333.92 336.62 1,334,563 -9.69(-2.80%)
Jan 24, 2020 353.64 353.64 343.69 346.32 1,003,663 -6.48(-1.84%)
Jan 23, 2020 354.80 356.77 351.09 352.80 730,691 -2.08(-0.59%)
Jan 22, 2020 356.21 357.18 350.22 354.88 578,125 +0.82(+0.23%)
Jan 21, 2020 352.49 358.96 351.21 354.05 875,350 -1.63(-0.46%)
Jan 17, 2020 353.69 357.15 351.26 355.68 909,779 -0.56(-0.16%)
Jan 16, 2020 355.25 356.92 352.97 356.24 545,868 +2.97(+0.84%)
Jan 15, 2020 347.52 358.29 345.34 353.27 1,161,270 +6.62(+1.91%)
Jan 14, 2020 345.69 350.71 344.67 346.66 1,419,218 +0.36(+0.10%)
Jan 13, 2020 352.44 353.93 344.25 346.30 1,784,976 -7.02(-1.99%)
Jan 10, 2020 355.22 358.13 351.88 353.32 1,067,455 -0.38(-0.11%)
Jan 09, 2020 361.94 362.68 352.43 353.70 1,814,588 -10.18(-2.80%)
Jan 08, 2020 357.26 365.23 356.50 363.88 1,238,418 +7.89(+2.22%)
Jan 07, 2020 358.06 358.06 352.32 355.99 689,650 -3.57(-0.99%)
Jan 06, 2020 353.45 359.65 352.72 359.56 986,005 +5.52(+1.56%)
Jan 03, 2020 355.92 360.97 353.57 354.04 918,642 +1.57(+0.45%)
Jan 02, 2020 356.27 356.99 349.84 352.47 698,742 -3.18(-0.89%)
Dec 31, 2019 356.89 358.20 352.25 355.65 574,331 -1.21(-0.34%)
Dec 30, 2019 359.40 360.05 356.00 356.86 427,460 -2.60(-0.72%)
Dec 27, 2019 360.24 361.32 358.38 359.46 375,062 +1.35(+0.38%)
Dec 26, 2019 357.05 358.70 353.47 358.12 378,184 +1.23(+0.34%)
Dec 24, 2019 356.78 358.09 355.13 356.89 177,932 +0.56(+0.16%)
Dec 23, 2019 357.68 359.32 356.04 356.32 550,124 -1.00(-0.28%)
Dec 20, 2019 356.33 357.99 353.23 357.32 1,928,153 +3.09(+0.87%)
Dec 19, 2019 356.03 358.47 352.62 354.23 1,082,147 -1.89(-0.53%)
Dec 18, 2019 352.60 360.73 351.42 356.12 1,014,389 +3.52(+1.00%)
Dec 17, 2019 354.00 355.98 348.55 352.60 1,315,968 -1.90(-0.54%)
Dec 16, 2019 345.43 359.07 341.67 354.50 2,203,660 +12.35(+3.61%)
Dec 13, 2019 336.60 342.82 336.21 342.15 890,179 +5.91(+1.76%)
Dec 12, 2019 334.46 337.85 332.95 336.24 856,536 +2.18(+0.65%)
Dec 11, 2019 334.08 337.35 330.66 334.06 710,192 +0.21(+0.06%)
Dec 10, 2019 331.87 334.80 329.98 333.85 709,143 +2.21(+0.67%)
Dec 09, 2019 336.63 336.77 331.53 331.64 663,379 -5.68(-1.68%)
Dec 06, 2019 334.56 339.56 334.56 337.31 931,153 +2.84(+0.85%)
Dec 05, 2019 333.42 335.90 330.63 334.48 748,860 +1.06(+0.32%)
Dec 04, 2019 331.38 336.02 331.38 333.42 737,643 +2.21(+0.67%)
Dec 03, 2019 324.61 333.24 322.92 331.21 935,197 +3.48(+1.06%)
Dec 02, 2019 331.74 332.62 326.39 327.73 842,762 -2.89(-0.87%)
Nov 29, 2019 330.94 332.74 329.08 330.62 316,026 -0.69(-0.21%)
Nov 27, 2019 331.47 334.14 330.79 331.31 488,798 -0.14(-0.04%)
Nov 26, 2019 334.10 334.96 330.75 331.45 1,332,863 -2.65(-0.79%)
Nov 25, 2019 329.14 334.45 326.20 334.10 1,096,471 +6.38(+1.95%)
Nov 22, 2019 326.82 328.36 325.56 327.72 799,767 -0.22(-0.07%)
Nov 21, 2019 325.94 328.22 325.05 327.95 1,275,380 +0.68(+0.21%)
Nov 20, 2019 325.84 327.85 322.35 327.27 907,155 +1.59(+0.49%)
Nov 19, 2019 325.55 327.29 321.51 325.68 759,725 +1.54(+0.48%)
Nov 18, 2019 324.45 331.36 321.59 324.14 1,659,091 -0.98(-0.30%)
Nov 15, 2019 308.13 329.89 307.15 325.12 2,283,915 +17.00(+5.52%)
Nov 14, 2019 308.77 310.54 307.07 308.11 997,271 -0.87(-0.28%)
Nov 13, 2019 308.20 311.48 308.20 308.98 637,893 -1.35(-0.43%)
Nov 12, 2019 306.53 310.85 305.51 310.33 1,131,296 +2.65(+0.86%)
Nov 11, 2019 307.07 310.17 306.03 307.69 1,527,377 -0.02(-0.01%)
Nov 08, 2019 305.90 310.06 304.38 307.70 1,475,375 +2.36(+0.77%)
Nov 07, 2019 297.27 306.42 294.12 305.34 1,765,284 +9.88(+3.34%)
Nov 06, 2019 292.63 297.23 287.54 295.46 1,701,637 +9.87(+3.46%)
Nov 05, 2019 289.70 291.04 284.01 285.58 891,256 -2.17(-0.75%)
Nov 04, 2019 287.47 289.33 283.94 287.75 622,657 +0.76(+0.27%)
Nov 01, 2019 286.33 289.63 283.83 286.99 795,536 +1.94(+0.68%)
Oct 31, 2019 284.41 286.72 280.50 285.05 658,982 +0.01(+0.00%)
Oct 30, 2019 287.46 287.73 283.48 285.04 586,916 -1.60(-0.56%)
Oct 29, 2019 280.13 287.22 278.38 286.64 846,445 +6.27(+2.24%)
Oct 28, 2019 279.29 283.14 279.29 280.37 468,478 +1.24(+0.44%)
Oct 25, 2019 278.63 280.23 276.64 279.13 534,313 +1.43(+0.52%)
Oct 24, 2019 281.63 282.44 276.59 277.70 670,699 -3.49(-1.24%)
Oct 23, 2019 279.40 284.05 278.34 281.19 666,046 +0.10(+0.03%)
Oct 22, 2019 277.48 284.29 276.99 281.09 820,718 +2.87(+1.03%)
Oct 21, 2019 280.27 281.00 277.78 278.22 882,027 -2.05(-0.73%)
Oct 18, 2019 279.19 280.98 274.03 280.27 1,945,183 +3.64(+1.32%)
Oct 17, 2019 267.61 276.83 267.36 276.62 1,578,777 +9.81(+3.68%)
Oct 16, 2019 266.94 268.49 265.55 266.81 997,769 -1.23(-0.46%)
Oct 15, 2019 261.06 268.79 260.92 268.04 1,404,272 +12.25(+4.79%)
Oct 14, 2019 257.27 257.82 255.18 255.79 875,422 -2.19(-0.85%)
Oct 11, 2019 255.57 261.14 254.93 257.98 1,300,125 +4.95(+1.96%)
Oct 10, 2019 249.41 254.04 246.80 253.03 1,279,142 +7.12(+2.90%)
Oct 09, 2019 247.20 249.07 245.56 245.91 763,209 +0.61(+0.25%)
Oct 08, 2019 245.09 246.03 242.73 245.30 996,528 -2.01(-0.81%)
Oct 07, 2019 248.03 249.10 246.54 247.30 905,406 -0.79(-0.32%)
Oct 04, 2019 246.04 248.67 245.14 248.10 768,908 +2.42(+0.99%)
Oct 03, 2019 247.30 248.50 243.66 245.68 973,404 -1.87(-0.76%)
Oct 02, 2019 245.72 251.03 244.89 247.55 1,049,748 +1.08(+0.44%)
Oct 01, 2019 247.99 248.73 240.90 246.47 1,361,712 -1.25(-0.50%)
Sep 30, 2019 246.10 249.98 244.25 247.72 1,440,475 -1.86(-0.75%)
Sep 27, 2019 256.31 258.67 248.64 249.58 1,127,147 -5.60(-2.19%)
Sep 26, 2019 259.22 259.76 249.86 255.18 2,407,119 -3.65(-1.41%)
Sep 25, 2019 265.50 268.23 256.40 258.83 1,719,666 -7.04(-2.65%)
Sep 24, 2019 268.67 270.00 264.50 265.87 726,732 -2.25(-0.84%)
Sep 23, 2019 266.54 269.77 265.00 268.12 779,252 +0.02(+0.01%)
Sep 20, 2019 270.34 273.04 267.60 268.10 1,031,557 -1.09(-0.41%)
Sep 19, 2019 264.73 270.48 264.19 269.19 902,939 +5.10(+1.93%)
Sep 18, 2019 264.12 266.87 262.67 264.09 668,650 -0.63(-0.24%)
Sep 17, 2019 269.06 269.56 263.33 264.71 892,337 -4.35(-1.62%)
Sep 16, 2019 262.94 271.11 262.94 269.06 750,825 +3.47(+1.31%)
Sep 13, 2019 261.45 270.48 261.45 265.59 975,294 +6.10(+2.35%)
Sep 12, 2019 268.26 269.68 258.91 259.49 1,472,153 -8.15(-3.05%)
Sep 11, 2019 267.05 269.10 263.11 267.64 1,102,744 -0.04(-0.01%)
Sep 10, 2019 267.31 271.54 266.58 267.68 1,126,438 +1.12(+0.42%)
Sep 09, 2019 264.38 268.94 263.25 266.56 844,344 +2.11(+0.80%)
Sep 06, 2019 265.35 268.49 264.00 264.45 618,996 -1.16(-0.44%)
Sep 05, 2019 268.65 269.52 262.40 265.61 888,856 +0.51(+0.19%)
Sep 04, 2019 273.38 274.59 263.69 265.10 1,042,750 -5.98(-2.20%)
Sep 03, 2019 273.13 273.47 268.46 271.08 740,573 -2.75(-1.01%)
Aug 30, 2019 271.69 275.28 270.59 273.83 654,574 +3.60(+1.33%)
Aug 29, 2019 269.65 271.66 267.46 270.24 1,131,259 +3.30(+1.24%)
Aug 28, 2019 262.86 270.71 261.76 266.94 888,790 +3.89(+1.48%)
Aug 27, 2019 279.55 280.89 262.94 263.05 1,722,215 -16.18(-5.79%)
Aug 26, 2019 279.43 280.98 277.93 279.23 557,587 +1.77(+0.64%)
Aug 23, 2019 278.94 283.74 275.99 277.46 876,524 -1.80(-0.64%)
Aug 22, 2019 288.30 289.36 279.04 279.26 1,145,559 -8.88(-3.08%)
Aug 21, 2019 285.70 288.79 285.39 288.13 395,568 +3.46(+1.22%)
Aug 20, 2019 287.83 287.83 283.41 284.67 769,192 -4.01(-1.39%)
Aug 19, 2019 289.83 291.24 287.88 288.68 818,222 +1.52(+0.53%)
Aug 16, 2019 285.54 287.87 284.52 287.17 630,166 +5.74(+2.04%)
Aug 15, 2019 287.78 288.17 281.04 281.42 1,117,153 -5.07(-1.77%)
Aug 14, 2019 290.69 292.25 285.57 286.49 2,171,557 -8.29(-2.81%)
Aug 13, 2019 284.49 295.36 284.49 294.77 1,140,630 +9.83(+3.45%)
Aug 12, 2019 290.07 290.07 284.46 284.94 1,167,841 -2.98(-1.03%)
Aug 09, 2019 286.10 289.84 284.45 287.92 776,305 +2.45(+0.86%)
Aug 08, 2019 284.83 286.79 281.40 285.47 598,766 +1.31(+0.46%)
Aug 07, 2019 278.60 285.03 275.15 284.16 967,500 +1.59(+0.56%)
Aug 06, 2019 278.61 283.04 276.61 282.57 1,087,849 +5.39(+1.94%)
Aug 05, 2019 281.68 281.68 273.16 277.19 1,580,834 -7.01(-2.47%)
Aug 02, 2019 287.18 290.49 283.39 284.20 1,751,186 -4.12(-1.43%)
Aug 01, 2019 288.25 291.83 285.81 288.32 1,693,503 +1.39(+0.49%)
Jul 31, 2019 291.31 292.43 281.19 286.92 2,758,089 +11.82(+4.30%)
Jul 30, 2019 269.82 275.10 265.35 275.10 968,005 +3.38(+1.25%)
Jul 29, 2019 267.83 274.00 267.77 271.71 728,957 +4.01(+1.50%)
Jul 26, 2019 266.56 269.18 264.26 267.70 916,756 +2.35(+0.89%)
Jul 25, 2019 266.94 268.88 264.12 265.35 825,697 -1.59(-0.60%)
Jul 24, 2019 272.17 272.17 262.58 266.95 1,541,713 -5.40(-1.98%)
Jul 23, 2019 272.30 273.94 268.79 272.34 798,471 -0.50(-0.18%)
Jul 22, 2019 273.35 274.26 269.60 272.85 797,503 +0.50(+0.18%)
Jul 19, 2019 274.29 274.61 269.07 272.34 758,516 -1.60(-0.59%)
Jul 18, 2019 270.03 277.16 267.54 273.95 860,067 +1.58(+0.58%)
Jul 17, 2019 273.72 275.96 272.45 272.37 730,491 -2.51(-0.91%)
Jul 16, 2019 276.62 278.12 273.29 274.89 824,263 -0.99(-0.36%)
Jul 15, 2019 279.41 281.28 274.61 275.87 1,362,250 -5.73(-2.04%)
Jul 12, 2019 271.84 281.74 271.50 281.61 2,129,307 +10.69(+3.95%)
Jul 11, 2019 271.44 274.81 267.25 270.91 2,445,699 +11.87(+4.58%)
Jul 10, 2019 252.05 259.45 251.89 259.04 1,094,226 +7.51(+2.99%)
Jul 09, 2019 253.82 256.79 250.60 251.53 990,394 -3.88(-1.52%)
Jul 08, 2019 255.13 255.91 251.09 255.40 758,667 -0.48(-0.19%)
Jul 05, 2019 253.31 258.58 252.72 255.89 668,019 +2.07(+0.82%)
Jul 03, 2019 251.34 255.72 251.28 253.82 497,472 +2.98(+1.19%)
Jul 02, 2019 252.26 252.26 246.11 250.84 1,211,359 -1.65(-0.65%)
Jul 01, 2019 257.99 257.99 251.86 252.49 1,057,982 -4.02(-1.57%)
Jun 28, 2019 256.65 257.60 251.39 256.51 2,441,546 +0.68(+0.26%)
Jun 27, 2019 253.31 259.91 252.79 255.84 1,037,747 +3.09(+1.22%)
Jun 26, 2019 252.43 254.43 248.96 252.74 1,173,702 +0.11(+0.04%)
Jun 25, 2019 258.78 259.44 251.62 252.64 1,214,347 -5.25(-2.04%)
Jun 24, 2019 261.49 261.49 255.72 257.89 1,240,600 -2.83(-1.08%)
Jun 21, 2019 250.81 262.32 249.80 260.71 2,614,273 +10.98(+4.40%)
Jun 20, 2019 249.33 250.96 245.55 249.73 1,178,914 +1.97(+0.79%)
Jun 19, 2019 248.64 250.12 246.88 247.77 1,253,560 -1.13(-0.45%)
Jun 18, 2019 247.10 250.21 245.60 248.89 1,046,896 +3.08(+1.25%)
Jun 17, 2019 242.72 246.56 242.00 245.82 659,484 +2.84(+1.17%)
Jun 14, 2019 246.18 246.68 241.46 242.98 1,001,702 -2.80(-1.14%)
Jun 13, 2019 237.09 246.09 236.66 245.78 1,345,203 +8.35(+3.52%)
Jun 12, 2019 234.84 237.52 234.35 237.43 1,698,818 +2.77(+1.18%)
Jun 11, 2019 240.70 247.51 234.23 234.66 1,277,078 -6.23(-2.59%)
Jun 10, 2019 240.56 242.83 238.72 240.90 697,668 +0.77(+0.32%)
Jun 07, 2019 239.37 241.40 237.62 240.12 932,366 +1.95(+0.82%)
Jun 06, 2019 243.58 243.71 237.79 238.18 1,175,554 -4.90(-2.02%)
Jun 05, 2019 244.71 246.20 241.74 243.08 1,726,609 -0.87(-0.36%)
Jun 04, 2019 242.10 245.11 238.34 243.94 1,972,425 +2.42(+1.00%)
Jun 03, 2019 245.94 250.20 238.52 241.52 2,684,097 +5.27(+2.23%)
May 31, 2019 237.06 239.02 232.71 236.25 1,771,350 -2.89(-1.21%)
May 30, 2019 242.65 243.00 236.73 239.15 851,342 -3.07(-1.27%)
May 29, 2019 241.75 242.92 239.28 242.22 1,099,738 -0.97(-0.40%)
May 28, 2019 253.56 255.03 243.15 243.19 1,721,315 -10.88(-4.28%)
May 24, 2019 250.64 255.62 250.64 254.08 2,398,283 +3.70(+1.48%)
May 23, 2019 249.90 250.96 246.62 250.38 1,956,990 -1.19(-0.47%)
May 22, 2019 246.62 252.12 246.52 251.57 2,219,593 +3.83(+1.55%)
May 21, 2019 242.01 248.46 241.81 247.74 1,524,503 +6.49(+2.69%)
May 20, 2019 238.44 242.31 237.57 241.24 1,692,675 +2.13(+0.89%)
May 17, 2019 233.27 240.73 232.06 239.11 1,439,591 +5.40(+2.31%)
May 16, 2019 235.74 236.99 232.83 233.71 1,489,157 -1.41(-0.60%)
May 15, 2019 226.54 236.04 224.81 235.12 1,564,113 +8.27(+3.64%)
May 14, 2019 227.77 229.45 225.53 226.85 2,046,338 -0.55(-0.24%)
May 13, 2019 231.32 233.66 227.34 227.40 1,419,700 -8.09(-3.43%)
May 10, 2019 235.63 236.95 230.35 235.48 1,156,233 +0.16(+0.07%)
May 09, 2019 236.81 237.48 233.68 235.32 1,439,152 -3.75(-1.57%)
May 08, 2019 235.47 240.88 233.30 239.07 1,172,088 +2.41(+1.02%)
May 07, 2019 239.65 240.60 234.19 236.66 1,438,581 -4.22(-1.75%)
May 06, 2019 237.34 244.84 236.44 240.88 2,294,057 +0.15(+0.06%)
May 03, 2019 239.09 242.13 237.41 240.73 1,410,986 +2.05(+0.86%)
May 02, 2019 238.44 240.01 231.89 238.69 1,822,297 +1.18(+0.50%)
May 01, 2019 241.30 245.07 233.50 237.51 2,805,874 -8.93(-3.62%)
Apr 30, 2019 247.86 248.93 240.25 246.43 1,433,354 -1.38(-0.56%)
Apr 29, 2019 248.94 250.07 246.41 247.81 1,030,950 -1.12(-0.45%)
Apr 26, 2019 243.10 250.14 243.05 248.93 1,746,062 +5.92(+2.44%)
Apr 25, 2019 240.51 244.26 238.91 243.01 1,541,367 +1.90(+0.79%)
Apr 24, 2019 240.07 242.28 238.18 241.11 1,951,752 +1.39(+0.58%)
Apr 23, 2019 234.52 239.93 231.17 239.72 2,154,736 +5.64(+2.41%)
Apr 22, 2019 232.97 239.04 232.83 234.07 1,635,785 +1.84(+0.79%)
Apr 18, 2019 225.56 234.09 225.52 232.23 2,092,227 +7.53(+3.35%)
Apr 17, 2019 228.20 228.84 217.72 224.71 4,079,317 -2.13(-0.94%)
Apr 16, 2019 247.41 248.48 224.81 226.84 4,969,030 -18.24(-7.44%)
Apr 15, 2019 245.68 245.88 242.24 245.07 2,601,177 +0.67(+0.27%)
Apr 12, 2019 252.34 253.01 242.84 244.41 1,907,744 -7.17(-2.85%)
Apr 11, 2019 258.15 259.14 246.40 251.58 2,191,371 -5.56(-2.16%)
Apr 10, 2019 265.28 265.61 256.86 257.13 1,253,294 -7.84(-2.96%)
Apr 09, 2019 262.89 265.51 259.63 264.98 1,039,498 +1.03(+0.39%)
Apr 08, 2019 266.36 268.86 262.42 263.95 1,124,420 -2.82(-1.06%)
Apr 05, 2019 260.89 267.01 259.35 266.76 1,162,866 +4.93(+1.88%)
Apr 04, 2019 255.42 262.35 254.15 261.83 1,217,270 +7.34(+2.88%)
Apr 03, 2019 254.69 255.67 248.97 254.49 1,844,234 +1.39(+0.55%)
Apr 02, 2019 260.52 261.39 252.54 253.10 1,123,696 -5.80(-2.24%)
Apr 01, 2019 258.86 259.43 254.80 258.90 931,781 +2.25(+0.88%)
Mar 29, 2019 255.45 257.14 252.23 256.65 1,260,083 +3.27(+1.29%)
Mar 28, 2019 253.92 254.50 250.72 253.38 911,656 +0.26(+0.10%)
Mar 27, 2019 253.45 258.01 249.50 253.12 1,306,188 -0.02(-0.01%)
Mar 26, 2019 261.10 262.72 250.55 253.14 1,590,987 -6.98(-2.68%)
Mar 25, 2019 262.37 262.37 255.17 260.12 1,013,169 -2.35(-0.90%)
Mar 22, 2019 266.44 266.44 261.43 262.47 704,167 -4.00(-1.50%)
Mar 21, 2019 263.74 267.28 263.45 266.48 545,915 +1.40(+0.53%)
Mar 20, 2019 275.01 275.01 264.54 265.08 1,597,050 -10.93(-3.96%)
Mar 19, 2019 273.05 279.23 269.41 276.01 929,931 +4.32(+1.59%)
Mar 18, 2019 270.34 272.10 268.58 271.68 970,666 +1.95(+0.72%)
Mar 15, 2019 269.80 273.00 268.63 269.73 1,922,544 +0.31(+0.11%)
Mar 14, 2019 272.35 273.75 268.81 269.42 837,601 -3.09(-1.13%)
Mar 13, 2019 265.59 273.98 265.54 272.51 1,796,080 +8.26(+3.13%)
Mar 12, 2019 263.60 265.06 259.62 264.25 1,103,439 +1.30(+0.49%)
Mar 11, 2019 258.62 263.39 256.42 262.95 1,284,291 +4.65(+1.80%)
Mar 08, 2019 257.39 261.36 255.62 258.30 798,368 -0.16(-0.06%)
Mar 07, 2019 263.39 265.12 256.13 258.46 1,411,067 -3.52(-1.35%)
Mar 06, 2019 266.75 266.75 259.79 261.99 1,110,014 -4.94(-1.85%)
Mar 05, 2019 267.34 269.48 262.95 266.93 1,687,589 -0.41(-0.15%)
Mar 04, 2019 280.36 281.31 265.51 267.34 1,211,761 -12.86(-4.59%)
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.