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

Macom Technology S (NQ: MTSI )

102.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jan 31, 2024 87.24 88.22 85.41 86.23 725,422 -1.85(-2.10%)
Jan 30, 2024 88.84 89.64 87.64 88.08 299,620 -1.52(-1.70%)
Jan 29, 2024 87.51 89.60 87.16 89.60 449,864 +2.23(+2.55%)
Jan 26, 2024 89.17 89.17 87.03 87.37 415,670 -2.31(-2.58%)
Jan 25, 2024 91.91 91.91 89.40 89.68 509,904 -0.15(-0.17%)
Jan 24, 2024 92.18 92.18 89.75 89.83 499,443 -1.84(-2.01%)
Jan 23, 2024 93.15 93.38 91.59 91.67 404,126 -0.85(-0.92%)
Jan 22, 2024 91.56 92.93 91.02 92.52 270,701 +2.21(+2.45%)
Jan 19, 2024 90.28 90.54 88.02 90.31 334,682 +1.43(+1.61%)
Jan 18, 2024 87.43 89.14 87.20 88.88 383,065 +3.81(+4.48%)
Jan 17, 2024 85.00 85.20 83.75 85.07 250,625 -1.10(-1.28%)
Jan 16, 2024 84.23 86.23 84.41 86.17 329,677 +1.92(+2.28%)
Jan 12, 2024 84.53 84.92 82.72 84.25 376,512 +0.54(+0.65%)
Jan 11, 2024 83.68 84.35 82.04 83.71 196,547 -0.37(-0.44%)
Jan 10, 2024 83.36 84.27 81.65 84.08 340,098 +0.44(+0.53%)
Jan 09, 2024 83.10 84.48 83.05 83.64 179,890 -1.02(-1.20%)
Jan 08, 2024 82.25 84.75 82.25 84.66 288,215 +2.83(+3.46%)
Jan 05, 2024 82.53 83.49 81.33 81.83 454,352 -0.92(-1.11%)
Jan 04, 2024 83.58 83.85 81.76 82.75 558,868 -2.97(-3.46%)
Jan 03, 2024 89.13 89.13 84.44 85.72 642,336 -4.56(-5.05%)
Jan 02, 2024 91.95 92.28 88.96 90.28 409,384 -2.67(-2.87%)
Dec 29, 2023 94.33 94.54 92.79 92.95 277,952 -1.51(-1.60%)
Dec 28, 2023 95.21 95.69 94.06 94.46 257,109 -0.84(-0.88%)
Dec 27, 2023 95.51 95.75 94.56 95.30 185,474 -0.21(-0.22%)
Dec 26, 2023 94.52 96.09 94.52 95.51 191,847 +1.15(+1.22%)
Dec 22, 2023 94.42 95.18 93.86 94.36 180,551 +0.31(+0.33%)
Dec 21, 2023 92.94 94.15 92.73 94.05 301,085 +2.40(+2.62%)
Dec 20, 2023 93.00 94.66 91.60 91.65 492,434 -2.37(-2.52%)
Dec 19, 2023 93.44 94.73 92.98 94.02 242,882 +1.03(+1.11%)
Dec 18, 2023 92.80 93.17 90.56 92.98 344,282 +0.09(+0.10%)
Dec 15, 2023 94.01 94.41 92.06 92.89 908,293 +0.80(+0.87%)
Dec 14, 2023 90.97 93.46 89.97 92.09 494,471 +2.15(+2.39%)
Dec 13, 2023 87.96 90.48 87.41 89.94 425,129 +1.81(+2.05%)
Dec 12, 2023 87.41 88.19 86.43 88.13 355,409 +0.43(+0.49%)
Dec 11, 2023 86.73 88.14 86.73 87.70 309,104 +1.32(+1.53%)
Dec 08, 2023 84.54 87.01 83.63 86.38 304,205 +1.57(+1.85%)
Dec 07, 2023 84.88 85.73 84.16 84.81 288,816 +0.64(+0.76%)
Dec 06, 2023 85.92 86.97 84.09 84.17 256,698 -0.69(-0.81%)
Dec 05, 2023 84.62 85.05 83.57 84.86 360,565 -0.24(-0.28%)
Dec 04, 2023 84.88 85.95 84.33 85.10 457,801 -0.31(-0.36%)
Dec 01, 2023 83.59 85.66 83.42 85.41 566,458 +1.43(+1.70%)
Nov 30, 2023 83.89 84.12 82.13 83.98 390,206 +0.45(+0.54%)
Nov 29, 2023 84.49 85.25 83.15 83.53 404,478 +0.59(+0.71%)
Nov 28, 2023 83.97 83.97 81.92 82.94 418,440 -1.73(-2.04%)
Nov 27, 2023 83.85 84.82 81.36 84.67 588,732 +0.29(+0.34%)
Nov 24, 2023 83.93 84.38 83.52 84.38 213,126 +0.18(+0.21%)
Nov 22, 2023 83.29 84.42 82.72 84.20 555,479 +1.41(+1.70%)
Nov 21, 2023 83.27 83.61 81.89 82.79 278,531 -1.24(-1.48%)
Nov 20, 2023 83.05 84.62 79.22 84.03 439,479 +0.94(+1.13%)
Nov 17, 2023 81.11 83.15 80.92 83.09 454,744 +2.02(+2.49%)
Nov 16, 2023 81.15 81.99 80.62 81.07 310,001 -0.84(-1.03%)
Nov 15, 2023 82.13 83.49 81.06 81.91 495,973 -0.02(-0.02%)
Nov 14, 2023 80.04 83.08 79.71 81.93 906,028 +3.60(+4.60%)
Nov 13, 2023 76.44 78.55 75.15 78.33 611,446 +1.23(+1.60%)
Nov 10, 2023 73.05 77.24 72.56 77.10 469,169 +4.69(+6.48%)
Nov 09, 2023 73.82 77.64 72.15 72.41 601,786 -0.60(-0.82%)
Nov 08, 2023 73.80 74.35 72.39 73.01 405,144 -0.91(-1.23%)
Nov 07, 2023 73.74 74.53 73.29 73.92 329,713 +0.19(+0.26%)
Nov 06, 2023 75.00 75.37 73.12 73.73 366,814 -1.31(-1.75%)
Nov 03, 2023 73.53 75.61 73.23 75.04 589,007 +2.29(+3.15%)
Nov 02, 2023 71.98 73.31 71.01 72.75 542,960 +2.14(+3.03%)
Nov 01, 2023 70.60 71.12 69.51 70.61 573,820 +0.07(+0.10%)
Oct 31, 2023 69.89 71.03 68.58 70.54 448,620 +0.30(+0.43%)
Oct 30, 2023 71.30 71.56 69.70 70.24 343,476 -1.76(-2.44%)
Oct 27, 2023 71.63 72.12 70.18 72.00 397,471 +1.18(+1.67%)
Oct 26, 2023 72.52 72.88 70.55 70.82 432,730 -1.29(-1.79%)
Oct 25, 2023 73.72 74.45 72.03 72.11 288,230 -2.85(-3.80%)
Oct 24, 2023 74.09 75.56 73.59 74.96 300,447 +1.28(+1.74%)
Oct 23, 2023 75.03 75.10 73.52 73.68 482,549 -1.66(-2.20%)
Oct 20, 2023 76.78 77.31 75.33 75.34 370,444 -1.32(-1.72%)
Oct 19, 2023 78.80 78.94 76.55 76.66 257,949 -1.65(-2.11%)
Oct 18, 2023 77.78 79.33 77.08 78.31 156,690 -0.99(-1.25%)
Oct 17, 2023 78.85 79.85 75.81 79.30 390,314 -0.91(-1.13%)
Oct 16, 2023 79.91 81.42 79.90 80.21 258,401 +0.53(+0.67%)
Oct 13, 2023 83.28 83.64 79.44 79.68 323,640 -3.01(-3.64%)
Oct 12, 2023 83.17 83.40 81.23 82.69 243,911 -0.40(-0.48%)
Oct 11, 2023 82.95 83.40 82.43 83.09 197,725 +0.38(+0.46%)
Oct 10, 2023 82.74 84.06 82.51 82.71 235,970 +0.55(+0.67%)
Oct 09, 2023 80.53 82.24 79.69 82.16 189,970 +0.46(+0.56%)
Oct 06, 2023 78.46 82.73 77.76 81.70 493,763 +2.90(+3.68%)
Oct 05, 2023 81.35 81.35 78.69 78.80 432,597 -2.27(-2.80%)
Oct 04, 2023 80.89 81.94 80.49 81.07 385,781 +0.51(+0.63%)
Oct 03, 2023 81.35 82.28 79.91 80.56 290,639 -1.18(-1.44%)
Oct 02, 2023 81.00 82.66 80.55 81.74 337,311 +0.16(+0.20%)
Sep 29, 2023 82.42 83.24 81.30 81.58 613,624 -0.57(-0.69%)
Sep 28, 2023 80.58 83.77 79.74 82.15 503,722 +1.63(+2.02%)
Sep 27, 2023 79.13 81.46 79.10 80.52 602,148 +2.20(+2.81%)
Sep 26, 2023 78.12 78.71 77.77 78.32 329,169 -0.51(-0.65%)
Sep 25, 2023 77.74 79.18 78.33 78.83 258,059 +0.94(+1.21%)
Sep 22, 2023 77.20 79.06 77.11 77.89 312,569 +1.25(+1.63%)
Sep 21, 2023 76.60 77.25 75.95 76.64 307,605 -0.92(-1.19%)
Sep 20, 2023 77.62 78.83 76.72 77.56 264,072 +0.33(+0.43%)
Sep 19, 2023 77.45 77.89 76.51 77.23 199,954 -0.22(-0.28%)
Sep 18, 2023 77.40 78.72 77.39 77.45 274,337 -0.51(-0.65%)
Sep 15, 2023 79.44 79.47 77.19 77.96 766,099 -2.05(-2.56%)
Sep 14, 2023 79.66 80.45 78.03 80.01 318,776 +1.11(+1.41%)
Sep 13, 2023 78.55 79.08 77.98 78.90 265,925 +0.47(+0.60%)
Sep 12, 2023 78.75 79.32 78.27 78.43 301,079 -0.60(-0.76%)
Sep 11, 2023 80.09 80.50 77.73 79.03 415,027 -0.36(-0.45%)
Sep 08, 2023 80.50 80.83 79.16 79.39 261,738 -1.06(-1.32%)
Sep 07, 2023 81.05 81.05 79.41 80.45 297,830 -1.67(-2.03%)
Sep 06, 2023 83.30 84.70 81.67 82.12 430,635 +1.08(+1.33%)
Sep 05, 2023 82.83 83.12 80.97 81.04 554,223 -2.08(-2.50%)
Sep 01, 2023 84.98 85.41 82.90 83.12 480,110 -1.44(-1.70%)
Aug 31, 2023 82.62 85.42 82.62 84.56 499,888 +1.59(+1.92%)
Aug 30, 2023 81.24 83.75 81.07 82.97 416,867 +1.40(+1.72%)
Aug 29, 2023 80.00 81.63 78.94 81.57 398,146 +0.99(+1.23%)
Aug 28, 2023 81.68 83.13 80.12 80.58 738,412 +0.54(+0.67%)
Aug 25, 2023 79.66 80.43 76.92 80.04 1,058,366 +0.40(+0.50%)
Aug 24, 2023 79.62 80.94 78.77 79.64 1,013,397 -0.38(-0.47%)
Aug 23, 2023 77.51 81.54 77.40 80.02 1,165,232 +2.39(+3.08%)
Aug 22, 2023 73.39 77.72 72.55 77.63 933,125 +5.22(+7.21%)
Aug 21, 2023 71.92 72.77 71.16 72.41 486,787 +0.50(+0.70%)
Aug 18, 2023 70.94 72.22 70.60 71.91 360,884 +0.46(+0.64%)
Aug 17, 2023 73.45 73.45 71.39 71.45 278,453 -1.95(-2.66%)
Aug 16, 2023 75.93 76.09 73.32 73.40 548,858 -3.10(-4.05%)
Aug 15, 2023 76.12 76.97 75.82 76.50 387,840 -0.31(-0.40%)
Aug 14, 2023 73.85 76.84 73.77 76.81 319,147 +2.44(+3.28%)
Aug 11, 2023 74.10 74.86 73.62 74.37 225,483 -0.53(-0.71%)
Aug 10, 2023 76.19 76.88 74.28 74.90 300,273 -0.54(-0.72%)
Aug 09, 2023 75.78 75.78 73.91 75.44 343,343 -0.38(-0.50%)
Aug 08, 2023 76.33 76.37 75.14 75.82 436,117 -1.54(-1.99%)
Aug 07, 2023 75.50 77.47 74.51 77.36 756,957 +2.79(+3.74%)
Aug 04, 2023 74.97 75.53 72.53 74.57 552,534 -0.18(-0.24%)
Aug 03, 2023 68.69 75.24 67.17 74.75 1,147,503 +7.49(+11.14%)
Aug 02, 2023 68.63 68.86 66.86 67.26 446,620 -2.22(-3.20%)
Aug 01, 2023 69.38 70.28 68.98 69.48 483,418 -0.44(-0.63%)
Jul 31, 2023 69.15 70.17 68.96 69.92 407,824 +1.01(+1.47%)
Jul 28, 2023 69.00 69.07 68.24 68.91 224,776 +0.84(+1.23%)
Jul 27, 2023 69.09 69.79 67.65 68.07 310,755 +0.35(+0.52%)
Jul 26, 2023 67.55 68.27 66.85 67.72 759,341 -0.34(-0.50%)
Jul 25, 2023 65.91 68.38 65.91 68.06 445,755 +2.15(+3.26%)
Jul 24, 2023 65.35 66.26 65.17 65.91 355,518 +0.49(+0.75%)
Jul 21, 2023 65.35 65.67 64.31 65.42 433,777 +1.04(+1.62%)
Jul 20, 2023 65.69 66.25 64.12 64.38 485,855 -1.60(-2.42%)
Jul 19, 2023 65.51 66.72 65.45 65.98 356,070 +0.47(+0.72%)
Jul 18, 2023 64.05 65.77 63.44 65.51 547,944 -0.87(-1.31%)
Jul 17, 2023 65.70 67.16 65.35 66.38 437,329 +0.91(+1.39%)
Jul 14, 2023 67.65 67.91 65.30 65.47 453,858 -2.81(-4.12%)
Jul 13, 2023 67.55 68.34 67.34 68.28 594,290 +1.37(+2.05%)
Jul 12, 2023 65.92 67.39 65.74 66.91 406,233 +2.12(+3.27%)
Jul 11, 2023 64.57 64.88 63.10 64.79 341,293 +0.70(+1.09%)
Jul 10, 2023 62.12 64.10 62.11 64.09 317,551 +2.11(+3.40%)
Jul 07, 2023 61.92 63.15 61.61 61.98 243,450 +0.29(+0.47%)
Jul 06, 2023 62.13 63.01 61.27 61.69 285,314 -1.45(-2.30%)
Jul 05, 2023 64.50 64.50 63.10 63.14 466,144 -2.01(-3.09%)
Jul 03, 2023 65.69 66.42 64.49 65.15 329,207 -0.38(-0.58%)
Jun 30, 2023 64.56 65.76 64.02 65.53 687,029 +1.74(+2.73%)
Jun 29, 2023 62.47 63.88 61.76 63.79 252,645 +1.27(+2.03%)
Jun 28, 2023 62.44 62.94 61.58 62.52 257,997 -0.54(-0.86%)
Jun 27, 2023 60.86 63.20 60.14 63.06 440,091 +2.25(+3.70%)
Jun 26, 2023 59.26 60.99 59.26 60.81 384,932 +1.53(+2.58%)
Jun 23, 2023 59.33 59.87 58.78 59.28 791,940 -1.30(-2.15%)
Jun 22, 2023 60.20 60.90 59.86 60.58 482,953 +0.24(+0.40%)
Jun 21, 2023 61.35 61.45 59.88 60.34 382,311 -1.62(-2.61%)
Jun 20, 2023 60.61 62.42 60.61 61.96 690,630 +1.06(+1.74%)
Jun 16, 2023 62.12 62.24 60.50 60.90 730,487 -0.56(-0.91%)
Jun 15, 2023 61.45 61.77 61.21 61.46 322,363 -0.54(-0.87%)
Jun 14, 2023 62.04 62.68 60.94 62.00 550,965 -0.14(-0.23%)
Jun 13, 2023 62.46 62.77 61.56 62.14 509,984 +0.68(+1.11%)
Jun 12, 2023 60.42 62.14 60.42 61.46 815,212 +1.57(+2.62%)
Jun 09, 2023 60.87 61.43 59.40 59.89 427,735 -0.58(-0.96%)
Jun 08, 2023 60.83 61.20 60.10 60.47 280,939 +0.09(+0.15%)
Jun 07, 2023 59.63 61.07 59.63 60.38 468,148 +1.12(+1.89%)
Jun 06, 2023 58.87 60.39 58.40 59.26 421,590 +0.10(+0.17%)
Jun 05, 2023 60.33 61.15 58.95 59.16 336,035 -2.07(-3.38%)
Jun 02, 2023 61.89 61.99 60.54 61.23 448,487 +0.04(+0.07%)
Jun 01, 2023 60.06 61.55 58.85 61.19 301,426 +1.36(+2.27%)
May 31, 2023 59.16 60.10 58.84 59.83 841,087 -0.26(-0.43%)
May 30, 2023 63.50 63.97 59.88 60.09 495,208 -1.01(-1.65%)
May 26, 2023 58.97 61.52 58.97 61.10 424,971 +2.75(+4.71%)
May 25, 2023 58.48 58.88 57.47 58.35 306,192 +1.30(+2.28%)
May 24, 2023 57.55 57.65 56.60 57.05 276,683 -1.55(-2.65%)
May 23, 2023 59.17 59.95 58.42 58.60 332,963 -1.08(-1.81%)
May 22, 2023 58.76 60.02 58.66 59.68 357,141 +0.50(+0.84%)
May 19, 2023 60.05 60.15 59.05 59.18 356,966 -0.51(-0.85%)
May 18, 2023 59.67 60.26 58.87 59.69 356,037 +0.39(+0.66%)
May 17, 2023 57.73 59.63 56.88 59.30 570,460 +2.16(+3.78%)
May 16, 2023 56.69 57.76 56.69 57.14 385,007 +0.00(+0.00%)
May 15, 2023 55.68 57.16 55.43 57.14 332,281 +1.51(+2.71%)
May 12, 2023 55.86 56.23 54.60 55.63 283,225 +0.11(+0.20%)
May 11, 2023 55.43 55.94 54.52 55.52 332,597 -0.25(-0.45%)
May 10, 2023 54.80 55.87 54.21 55.77 395,928 +1.96(+3.64%)
May 09, 2023 54.31 54.59 53.04 53.81 393,905 -1.14(-2.07%)
May 08, 2023 56.37 57.39 54.79 54.95 444,637 -1.47(-2.61%)
May 05, 2023 55.60 57.64 54.75 56.42 1,101,140 +1.57(+2.86%)
May 04, 2023 51.21 55.02 48.53 54.85 2,553,580 -2.19(-3.84%)
May 03, 2023 57.26 58.34 56.80 57.04 1,006,786 -0.22(-0.38%)
May 02, 2023 58.53 58.70 56.89 57.26 648,601 -1.17(-2.00%)
May 01, 2023 58.37 59.70 58.34 58.43 449,873 +0.09(+0.15%)
Apr 28, 2023 57.88 58.56 57.22 58.34 339,805 +0.62(+1.07%)
Apr 27, 2023 59.09 59.48 55.98 57.72 595,549 -1.81(-3.05%)
Apr 26, 2023 59.60 60.00 59.17 59.53 268,672 -0.10(-0.16%)
Apr 25, 2023 62.43 62.65 59.60 59.63 398,327 -3.40(-5.39%)
Apr 24, 2023 63.28 63.94 62.39 63.03 327,118 -0.16(-0.25%)
Apr 21, 2023 62.72 63.28 61.00 63.19 565,169 +0.27(+0.43%)
Apr 20, 2023 62.41 64.42 62.34 62.92 316,320 -0.27(-0.43%)
Apr 19, 2023 62.42 63.44 62.15 63.19 304,143 +0.03(+0.05%)
Apr 18, 2023 64.27 64.49 62.66 63.16 369,987 -0.51(-0.80%)
Apr 17, 2023 62.94 63.85 62.20 63.67 295,629 +0.48(+0.76%)
Apr 14, 2023 63.72 64.95 62.73 63.19 467,132 -0.87(-1.36%)
Apr 13, 2023 63.77 64.42 62.68 64.06 261,690 +0.68(+1.07%)
Apr 12, 2023 65.22 65.54 63.20 63.38 281,115 -1.44(-2.22%)
Apr 11, 2023 66.25 66.25 64.65 64.82 328,020 -0.81(-1.23%)
Apr 10, 2023 63.24 66.00 63.06 65.63 362,664 +1.77(+2.77%)
Apr 06, 2023 64.67 65.17 63.63 63.86 656,685 -1.72(-2.62%)
Apr 05, 2023 65.79 66.36 64.79 65.58 360,095 -1.07(-1.61%)
Apr 04, 2023 70.19 70.22 66.27 66.65 295,665 -3.45(-4.92%)
Apr 03, 2023 70.63 70.91 69.02 70.10 347,167 -0.74(-1.04%)
Mar 31, 2023 69.33 70.93 69.16 70.84 488,652 +1.26(+1.81%)
Mar 30, 2023 70.02 70.28 69.45 69.58 327,991 +0.11(+0.16%)
Mar 29, 2023 68.70 70.00 68.39 69.47 762,120 +1.73(+2.55%)
Mar 28, 2023 69.83 70.16 66.72 67.74 411,294 -2.47(-3.52%)
Mar 27, 2023 70.72 71.10 69.66 70.21 315,859 +0.07(+0.10%)
Mar 24, 2023 70.25 70.53 69.01 70.14 415,254 -0.76(-1.07%)
Mar 23, 2023 71.07 72.37 69.86 70.90 391,788 +0.98(+1.40%)
Mar 22, 2023 71.77 72.62 69.92 69.92 322,273 -1.85(-2.58%)
Mar 21, 2023 71.98 72.74 68.85 71.77 216,072 +0.55(+0.77%)
Mar 20, 2023 69.27 71.42 68.67 71.22 263,947 +2.34(+3.40%)
Mar 17, 2023 70.67 70.86 68.06 68.88 988,427 -1.44(-2.05%)
Mar 16, 2023 67.91 71.18 67.69 70.32 549,661 +1.74(+2.54%)
Mar 15, 2023 69.48 69.63 66.43 68.58 588,223 -2.17(-3.07%)
Mar 14, 2023 70.61 72.09 69.45 70.75 560,093 +1.84(+2.67%)
Mar 13, 2023 68.98 70.69 68.63 68.91 674,036 -1.09(-1.56%)
Mar 10, 2023 71.77 72.00 69.13 70.00 793,533 -2.00(-2.78%)
Mar 09, 2023 72.77 76.56 71.73 72.00 879,149 -0.37(-0.51%)
Mar 08, 2023 71.00 72.77 70.97 72.37 611,391 +1.88(+2.67%)
Mar 07, 2023 70.12 71.11 69.75 70.49 904,122 +0.04(+0.06%)
Mar 06, 2023 71.58 71.58 70.12 70.45 593,761 -0.85(-1.19%)
Mar 03, 2023 70.00 71.40 69.15 71.30 395,492 +1.44(+2.06%)
Mar 02, 2023 67.70 69.87 67.09 69.86 397,018 +1.03(+1.50%)
Mar 01, 2023 68.80 70.17 68.46 68.83 330,548 +0.29(+0.42%)
Feb 28, 2023 67.51 69.61 67.51 68.54 616,549 +0.43(+0.63%)
Feb 27, 2023 67.82 68.54 67.79 68.11 466,144 +1.04(+1.55%)
Feb 24, 2023 66.27 67.15 66.15 67.07 355,064 -0.27(-0.40%)
Feb 23, 2023 66.68 67.40 65.92 67.34 333,157 +2.14(+3.28%)
Feb 22, 2023 65.37 65.78 64.43 65.20 291,019 +0.05(+0.08%)
Feb 21, 2023 67.00 67.99 65.03 65.15 330,256 -2.80(-4.12%)
Feb 17, 2023 67.25 68.13 67.01 67.95 420,988 +0.09(+0.14%)
Feb 16, 2023 67.03 68.62 66.07 67.86 380,187 -0.13(-0.20%)
Feb 15, 2023 66.62 68.00 66.18 67.99 362,275 +0.27(+0.40%)
Feb 14, 2023 66.75 68.15 66.58 67.72 362,771 -0.01(-0.01%)
Feb 13, 2023 66.43 67.77 66.06 67.73 315,899 +1.52(+2.30%)
Feb 10, 2023 66.27 66.93 65.84 66.21 343,907 -1.30(-1.93%)
Feb 09, 2023 68.62 69.17 67.35 67.51 311,034 +0.11(+0.16%)
Feb 08, 2023 68.11 68.80 67.03 67.40 338,032 -1.21(-1.76%)
Feb 07, 2023 66.09 68.90 65.58 68.61 472,075 +2.72(+4.13%)
Feb 06, 2023 64.84 67.83 64.58 65.89 498,003 -0.10(-0.15%)
Feb 03, 2023 64.76 68.22 64.57 65.99 589,628 -0.53(-0.80%)
Feb 02, 2023 68.50 68.50 65.42 66.52 1,054,996 -2.01(-2.93%)
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.