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

Intercept Pharmaceuticals (NQ: ICPT )

19.00 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 7, 2023 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 30, 2016 161.23 166.30 158.80 164.59 336,124 +4.36(+2.72%)
Sep 29, 2016 167.96 168.69 159.82 160.23 519,299 -7.45(-4.44%)
Sep 28, 2016 172.01 172.75 166.50 167.68 451,884 -4.45(-2.59%)
Sep 27, 2016 165.47 172.62 164.01 172.13 365,105 +6.11(+3.68%)
Sep 26, 2016 165.00 166.89 164.24 166.02 216,255 -0.21(-0.13%)
Sep 23, 2016 169.47 170.31 165.81 166.23 391,321 -4.24(-2.49%)
Sep 22, 2016 169.68 171.20 164.89 170.47 390,635 +1.69(+1.00%)
Sep 21, 2016 171.15 172.95 161.62 168.78 716,405 -1.23(-0.72%)
Sep 20, 2016 165.00 170.63 163.63 170.01 1,378,999 +13.27(+8.47%)
Sep 19, 2016 157.30 161.20 156.21 156.74 334,112 -0.46(-0.29%)
Sep 16, 2016 151.51 157.98 151.29 157.20 446,348 +4.28(+2.80%)
Sep 15, 2016 152.26 154.51 150.14 152.92 316,853 +1.32(+0.87%)
Sep 14, 2016 147.60 152.86 146.71 151.60 296,053 +4.71(+3.21%)
Sep 13, 2016 150.63 151.29 146.36 146.89 336,106 -4.73(-3.12%)
Sep 12, 2016 144.34 152.00 143.24 151.62 452,858 +6.28(+4.32%)
Sep 09, 2016 150.81 151.00 145.32 145.34 441,248 -7.21(-4.73%)
Sep 08, 2016 152.94 153.47 150.97 152.55 203,188 -0.57(-0.37%)
Sep 07, 2016 151.88 155.91 150.28 153.12 265,024 +0.97(+0.64%)
Sep 06, 2016 151.64 153.50 150.88 152.15 358,686 +1.41(+0.94%)
Sep 02, 2016 146.59 150.74 150.74 150.74 387,900 +3.92(+2.67%)
Sep 01, 2016 149.00 149.99 146.00 146.82 267,496 -1.49(-1.00%)
Aug 31, 2016 150.76 152.24 147.02 148.31 288,976 -2.36(-1.57%)
Aug 30, 2016 152.52 154.96 150.00 150.67 278,191 -0.92(-0.61%)
Aug 29, 2016 154.99 156.49 151.22 151.59 409,786 -3.37(-2.17%)
Aug 26, 2016 154.00 156.74 151.50 154.96 383,806 +1.32(+0.86%)
Aug 25, 2016 159.00 163.46 151.30 153.64 437,115 -4.79(-3.02%)
Aug 24, 2016 167.21 168.90 157.40 158.43 347,994 -8.64(-5.17%)
Aug 23, 2016 166.86 168.60 165.00 167.07 203,145 +0.53(+0.32%)
Aug 22, 2016 166.61 167.84 163.23 166.54 336,929 +0.74(+0.45%)
Aug 19, 2016 168.83 168.83 164.54 165.80 268,924 -3.07(-1.82%)
Aug 18, 2016 164.84 169.17 163.65 168.87 313,358 +5.22(+3.19%)
Aug 17, 2016 164.00 166.70 162.52 163.65 269,877 -0.50(-0.30%)
Aug 16, 2016 164.99 166.25 162.77 164.15 314,544 -0.90(-0.55%)
Aug 15, 2016 162.85 168.40 162.46 165.05 452,288 +2.06(+1.26%)
Aug 12, 2016 158.30 163.36 156.07 162.99 392,355 +5.30(+3.36%)
Aug 11, 2016 156.83 158.30 153.94 157.69 272,125 +0.87(+0.55%)
Aug 10, 2016 157.12 158.53 155.17 156.82 321,410 -0.37(-0.24%)
Aug 09, 2016 161.99 163.40 156.34 157.19 224,674 -4.15(-2.57%)
Aug 08, 2016 162.57 164.94 160.00 161.34 321,107 -0.93(-0.57%)
Aug 05, 2016 163.45 164.49 159.44 162.27 482,459 -0.94(-0.58%)
Aug 04, 2016 170.77 173.58 160.40 163.21 629,568 -9.38(-5.43%)
Aug 03, 2016 170.44 174.24 169.79 172.59 755,484 +2.12(+1.24%)
Aug 02, 2016 170.71 172.36 165.20 170.47 492,342 +0.75(+0.44%)
Aug 01, 2016 172.78 177.93 168.79 169.72 708,051 -3.31(-1.91%)
Jul 29, 2016 166.62 173.45 165.30 173.03 334,204 +6.13(+3.67%)
Jul 28, 2016 166.31 168.40 163.72 166.90 278,095 -0.61(-0.36%)
Jul 27, 2016 159.87 167.82 159.57 167.51 477,123 +7.92(+4.96%)
Jul 26, 2016 157.83 159.73 156.59 159.59 282,971 +1.09(+0.69%)
Jul 25, 2016 157.78 159.40 155.29 158.50 283,626 +0.30(+0.19%)
Jul 22, 2016 152.33 159.05 151.20 158.20 320,210 +5.04(+3.29%)
Jul 21, 2016 149.60 154.26 148.48 153.16 473,320 +4.82(+3.25%)
Jul 20, 2016 146.09 149.00 144.39 148.34 238,136 +3.12(+2.15%)
Jul 19, 2016 149.23 149.32 144.22 145.22 181,359 -4.11(-2.75%)
Jul 18, 2016 148.53 150.44 146.82 149.33 294,296 +0.60(+0.40%)
Jul 15, 2016 145.50 149.99 145.50 148.73 255,185 +3.48(+2.40%)
Jul 14, 2016 146.14 149.45 144.33 145.25 253,412 +0.01(+0.01%)
Jul 13, 2016 154.49 156.30 145.02 145.24 425,744 -9.07(-5.88%)
Jul 12, 2016 152.39 156.31 152.35 154.31 426,474 +2.58(+1.70%)
Jul 11, 2016 152.25 155.01 148.07 151.73 504,475 +0.00(+0.00%)
Jul 08, 2016 143.23 152.86 143.75 151.73 528,183 +7.98(+5.55%)
Jul 07, 2016 142.54 144.10 140.55 143.75 424,111 +0.28(+0.20%)
Jul 05, 2016 145.56 147.29 142.45 143.47 436,486 -2.89(-1.97%)
Jul 01, 2016 143.45 146.36 146.36 146.36 999,800 +3.68(+2.58%)
Jun 30, 2016 140.00 143.16 135.11 142.68 2,174,216 -7.19(-4.80%)
Jun 29, 2016 150.94 151.95 146.20 149.87 576,721 +0.50(+0.33%)
Jun 28, 2016 134.49 154.31 134.00 149.37 1,283,485 +18.70(+14.31%)
Jun 27, 2016 143.27 143.27 130.04 130.67 706,864 -12.25(-8.57%)
Jun 24, 2016 144.56 150.50 142.47 142.92 744,208 -11.34(-7.35%)
Jun 23, 2016 149.24 154.59 149.02 154.26 428,560 +6.16(+4.16%)
Jun 22, 2016 142.99 148.85 140.27 148.10 474,471 +6.01(+4.23%)
Jun 21, 2016 144.23 145.32 139.21 142.09 391,093 -2.87(-1.98%)
Jun 20, 2016 140.66 145.25 139.88 144.96 482,231 +6.32(+4.56%)
Jun 17, 2016 141.81 143.40 138.18 138.64 474,041 -2.94(-2.08%)
Jun 16, 2016 141.86 142.18 139.08 141.58 264,442 -1.21(-0.85%)
Jun 15, 2016 142.57 144.65 141.39 142.79 286,375 +0.59(+0.41%)
Jun 14, 2016 144.68 146.45 138.50 142.20 404,256 -2.67(-1.84%)
Jun 13, 2016 150.00 151.99 144.55 144.87 382,836 -5.79(-3.84%)
Jun 10, 2016 152.83 153.46 148.30 150.66 498,517 -3.56(-2.31%)
Jun 09, 2016 160.00 160.99 152.32 154.22 813,774 -6.88(-4.27%)
Jun 08, 2016 162.39 162.55 158.11 161.10 491,130 -1.51(-0.93%)
Jun 07, 2016 165.34 165.50 157.43 162.61 544,244 -3.85(-2.31%)
Jun 06, 2016 168.36 170.00 162.12 166.46 603,392 -0.91(-0.54%)
Jun 03, 2016 169.74 173.31 161.07 167.37 1,248,579 -0.29(-0.17%)
Jun 02, 2016 154.88 169.65 154.12 167.66 1,088,776 +12.53(+8.08%)
Jun 01, 2016 148.49 156.98 147.24 155.13 879,708 +6.77(+4.56%)
May 31, 2016 137.80 150.95 137.11 148.36 1,840,249 +6.59(+4.65%)
May 27, 2016 139.95 141.77 141.77 141.77 428,800 +4.04(+2.93%)
May 26, 2016 142.20 142.51 136.40 137.73 392,538 -3.48(-2.46%)
May 25, 2016 140.02 142.75 137.01 141.21 387,242 +1.41(+1.01%)
May 24, 2016 139.00 140.88 137.50 139.80 299,122 +1.20(+0.87%)
May 23, 2016 134.85 139.80 134.51 138.60 325,760 +4.32(+3.22%)
May 20, 2016 131.69 134.96 130.30 134.28 310,518 +2.94(+2.24%)
May 19, 2016 133.46 137.40 130.22 131.34 325,684 -2.67(-1.99%)
May 18, 2016 132.23 137.00 131.80 134.01 220,439 +1.09(+0.82%)
May 17, 2016 134.55 136.63 132.51 132.92 251,339 -1.16(-0.87%)
May 16, 2016 131.19 137.86 131.19 134.08 403,098 +2.93(+2.23%)
May 13, 2016 129.83 133.32 128.87 131.15 359,146 +1.53(+1.18%)
May 12, 2016 137.28 140.29 128.25 129.62 548,137 -7.66(-5.58%)
May 11, 2016 141.08 143.46 136.83 137.28 309,948 -3.80(-2.69%)
May 10, 2016 138.40 142.43 136.04 141.08 520,782 +3.64(+2.65%)
May 09, 2016 133.00 139.64 133.00 137.44 385,455 +4.10(+3.07%)
May 06, 2016 135.19 139.13 132.51 133.34 409,736 -3.65(-2.66%)
May 05, 2016 139.67 141.81 135.68 136.99 385,807 -2.14(-1.54%)
May 04, 2016 146.19 146.38 138.80 139.13 389,837 -8.21(-5.57%)
May 03, 2016 149.66 151.33 146.47 147.34 279,485 -3.06(-2.03%)
May 02, 2016 150.63 151.06 146.09 150.40 301,120 -0.34(-0.23%)
Apr 29, 2016 152.54 155.50 149.26 150.74 294,187 -2.94(-1.91%)
Apr 28, 2016 150.77 159.75 149.12 153.68 372,992 +3.20(+2.13%)
Apr 27, 2016 148.18 153.38 146.04 150.48 286,140 +2.20(+1.48%)
Apr 26, 2016 151.76 153.46 145.84 148.28 395,616 -3.45(-2.27%)
Apr 25, 2016 156.82 157.63 151.08 151.73 420,047 -6.01(-3.81%)
Apr 22, 2016 150.35 158.61 149.24 157.74 478,266 +6.87(+4.55%)
Apr 21, 2016 149.18 156.85 148.05 150.87 445,001 +1.94(+1.30%)
Apr 20, 2016 150.75 152.48 147.23 148.93 410,156 -0.60(-0.40%)
Apr 19, 2016 150.00 151.75 145.49 149.53 427,042 -0.47(-0.31%)
Apr 18, 2016 149.18 153.94 148.57 150.00 506,853 +0.34(+0.23%)
Apr 15, 2016 152.56 153.14 148.50 149.66 562,842 -2.96(-1.94%)
Apr 14, 2016 147.66 155.59 144.80 152.62 744,069 +5.96(+4.06%)
Apr 13, 2016 147.73 148.49 143.50 146.66 482,831 +0.14(+0.10%)
Apr 12, 2016 146.76 147.00 140.93 146.52 531,349 +1.88(+1.30%)
Apr 11, 2016 156.22 157.50 142.74 144.64 1,197,851 -11.72(-7.50%)
Apr 08, 2016 162.50 163.24 147.53 156.36 3,122,250 -7.47(-4.56%)
Apr 06, 2016 151.75 163.83 163.83 163.83 157,499 +12.52(+8.27%)
Apr 05, 2016 143.47 159.20 142.90 151.31 2,148,912 +17.76(+13.30%)
Apr 04, 2016 131.76 140.41 131.03 133.55 1,289,397 +2.79(+2.13%)
Apr 01, 2016 128.01 131.40 127.45 130.76 772,245 +2.29(+1.78%)
Mar 31, 2016 127.25 131.46 125.04 128.47 668,494 +3.45(+2.76%)
Mar 30, 2016 126.21 130.85 123.04 125.02 1,286,475 +0.76(+0.61%)
Mar 29, 2016 124.33 125.12 119.32 124.26 658,799 -0.32(-0.26%)
Mar 28, 2016 126.00 127.45 121.34 124.58 471,150 -1.42(-1.13%)
Mar 24, 2016 120.95 126.00 126.00 126.00 438,100 +3.34(+2.72%)
Mar 23, 2016 128.29 130.61 121.77 122.66 478,042 -5.82(-4.53%)
Mar 22, 2016 121.50 129.50 121.00 128.48 737,102 +6.66(+5.47%)
Mar 21, 2016 120.39 122.89 118.31 121.82 583,704 +1.68(+1.40%)
Mar 18, 2016 119.00 123.88 115.88 120.14 884,209 +1.35(+1.14%)
Mar 17, 2016 115.50 120.00 111.50 118.79 545,472 +3.56(+3.09%)
Mar 16, 2016 115.00 117.50 112.15 115.23 439,318 -0.16(-0.14%)
Mar 15, 2016 119.40 120.69 114.26 115.39 489,890 -5.51(-4.56%)
Mar 14, 2016 117.45 121.45 115.45 120.90 412,957 +3.65(+3.11%)
Mar 11, 2016 117.69 119.99 114.83 117.25 446,799 +0.89(+0.76%)
Mar 10, 2016 124.40 124.48 114.56 116.36 467,690 -5.72(-4.69%)
Mar 09, 2016 123.18 126.56 119.90 122.08 341,922 +0.24(+0.20%)
Mar 08, 2016 128.19 129.36 120.20 121.84 421,871 -6.61(-5.15%)
Mar 07, 2016 125.32 132.44 121.85 128.45 474,819 +3.03(+2.42%)
Mar 04, 2016 125.46 126.63 122.55 125.42 550,875 +0.65(+0.52%)
Mar 03, 2016 119.12 125.11 117.92 124.77 492,182 +5.40(+4.52%)
Mar 02, 2016 121.72 125.95 117.16 119.37 571,102 -2.70(-2.21%)
Mar 01, 2016 111.94 122.12 110.92 122.07 710,169 +10.69(+9.60%)
Feb 29, 2016 113.21 117.09 111.21 111.38 493,024 -2.52(-2.21%)
Feb 26, 2016 113.18 116.04 112.34 113.90 499,156 +1.63(+1.45%)
Feb 25, 2016 113.05 116.78 111.05 112.27 423,392 -0.18(-0.16%)
Feb 24, 2016 115.71 116.07 110.95 112.45 784,651 -6.84(-5.73%)
Feb 23, 2016 118.05 124.00 117.24 119.29 609,555 -2.47(-2.03%)
Feb 22, 2016 129.50 131.10 121.12 121.76 911,001 -6.90(-5.36%)
Feb 19, 2016 123.78 128.99 122.51 128.66 895,172 +3.88(+3.11%)
Feb 18, 2016 128.60 129.90 124.12 124.78 1,550,898 +0.12(+0.10%)
Feb 17, 2016 118.30 125.46 116.58 124.66 903,557 +6.41(+5.42%)
Feb 16, 2016 120.00 120.42 111.00 118.25 1,242,305 -1.97(-1.64%)
Feb 12, 2016 95.36 120.22 120.22 120.22 4,069,700 +25.93(+27.50%)
Feb 11, 2016 93.26 96.77 89.76 94.29 807,970 -1.45(-1.51%)
Feb 10, 2016 95.18 102.97 95.00 95.74 879,977 +1.85(+1.97%)
Feb 09, 2016 92.05 99.44 91.00 93.89 889,993 +0.18(+0.19%)
Feb 08, 2016 96.68 97.69 92.33 93.71 1,223,635 -4.80(-4.87%)
Feb 05, 2016 101.76 102.33 95.59 98.51 925,284 -3.83(-3.74%)
Feb 04, 2016 96.42 105.00 95.51 102.34 969,669 +4.50(+4.60%)
Feb 03, 2016 96.19 98.00 90.00 97.84 799,809 +2.88(+3.03%)
Feb 02, 2016 104.63 106.97 94.61 94.96 1,285,062 -10.31(-9.79%)
Feb 01, 2016 104.86 107.40 100.06 105.27 996,877 -0.96(-0.90%)
Jan 29, 2016 102.00 106.48 98.23 106.23 905,991 +6.91(+6.96%)
Jan 28, 2016 111.91 113.43 99.03 99.32 891,832 -10.87(-9.86%)
Jan 27, 2016 109.82 115.98 108.00 110.19 684,619 +0.27(+0.25%)
Jan 26, 2016 112.81 115.06 105.20 109.92 719,862 -2.37(-2.11%)
Jan 25, 2016 114.63 116.80 111.29 112.29 590,951 -3.52(-3.04%)
Jan 22, 2016 115.15 119.10 113.70 115.81 544,693 +3.60(+3.21%)
Jan 21, 2016 119.85 123.00 110.22 112.21 745,938 -7.90(-6.58%)
Jan 20, 2016 112.11 123.20 107.06 120.11 643,260 +5.82(+5.09%)
Jan 19, 2016 122.50 123.92 111.70 114.29 679,194 -7.41(-6.09%)
Jan 15, 2016 120.25 121.70 121.70 121.70 1,195,600 -2.54(-2.04%)
Jan 14, 2016 122.04 126.87 116.34 124.24 554,861 +3.20(+2.64%)
Jan 13, 2016 129.97 131.99 120.60 121.04 509,767 -8.02(-6.21%)
Jan 12, 2016 126.08 134.00 122.32 129.06 696,458 +5.46(+4.42%)
Jan 11, 2016 135.48 138.46 121.00 123.60 551,744 -10.83(-8.06%)
Jan 08, 2016 138.00 141.17 133.50 134.43 333,472 -1.31(-0.97%)
Jan 07, 2016 137.05 141.67 133.57 135.74 444,221 -3.93(-2.81%)
Jan 06, 2016 149.72 151.01 137.67 139.67 407,424 -11.77(-7.77%)
Jan 05, 2016 147.56 152.60 147.56 151.44 325,036 +3.62(+2.45%)
Jan 04, 2016 146.09 149.99 143.55 147.82 345,846 -1.53(-1.02%)
Dec 31, 2015 149.06 149.35 149.35 149.35 239,200 -0.71(-0.47%)
Dec 30, 2015 153.54 155.96 149.70 150.06 263,639 -4.44(-2.87%)
Dec 29, 2015 154.29 155.72 152.10 154.50 237,653 +0.93(+0.61%)
Dec 28, 2015 154.00 155.30 150.50 153.57 242,961 -0.60(-0.39%)
Dec 24, 2015 155.67 154.17 154.17 154.17 116,600 -1.13(-0.73%)
Dec 23, 2015 155.77 159.69 152.32 155.30 299,619 +1.36(+0.88%)
Dec 22, 2015 162.78 162.78 152.66 153.94 418,673 -8.29(-5.11%)
Dec 21, 2015 157.23 163.90 149.59 162.23 665,718 +6.15(+3.94%)
Dec 18, 2015 153.65 159.45 152.51 156.08 1,177,160 -9.87(-5.95%)
Dec 17, 2015 175.00 175.00 164.24 165.95 692,881 -8.30(-4.76%)
Dec 16, 2015 164.01 174.55 162.01 174.25 648,548 +11.03(+6.76%)
Dec 15, 2015 157.45 169.00 157.00 163.22 1,325,729 +23.54(+16.85%)
Dec 14, 2015 145.44 146.77 137.28 139.68 452,885 -6.53(-4.47%)
Dec 11, 2015 150.75 151.68 145.19 146.21 328,471 -5.57(-3.67%)
Dec 10, 2015 154.71 154.71 149.77 151.78 401,297 -2.58(-1.67%)
Dec 09, 2015 156.11 158.99 153.00 154.36 210,928 -3.76(-2.38%)
Dec 08, 2015 151.33 159.88 148.01 158.12 271,118 +5.13(+3.35%)
Dec 07, 2015 154.49 155.09 149.02 152.99 377,070 -2.25(-1.45%)
Dec 04, 2015 157.00 160.50 151.20 155.24 386,153 -0.86(-0.55%)
Dec 03, 2015 163.00 163.78 155.41 156.10 555,291 -6.17(-3.80%)
Dec 02, 2015 170.46 170.46 162.10 162.27 679,606 -9.18(-5.35%)
Dec 01, 2015 176.50 179.60 170.11 171.45 403,217 -5.06(-2.87%)
Nov 30, 2015 185.05 186.87 173.57 176.51 296,353 -8.23(-4.45%)
Nov 27, 2015 184.72 185.86 182.07 184.74 143,486 +0.99(+0.54%)
Nov 25, 2015 182.63 183.75 183.75 183.75 303,300 +0.13(+0.07%)
Nov 24, 2015 181.70 186.00 177.04 183.62 412,862 +1.45(+0.80%)
Nov 23, 2015 170.44 185.50 170.25 182.17 434,246 +11.48(+6.73%)
Nov 20, 2015 167.00 172.00 165.03 170.69 377,050 +3.05(+1.82%)
Nov 19, 2015 168.90 169.55 163.10 167.64 355,970 -0.82(-0.49%)
Nov 18, 2015 170.46 171.72 163.50 168.46 577,106 +0.01(+0.01%)
Nov 17, 2015 174.19 177.38 168.01 168.45 591,212 -5.88(-3.37%)
Nov 16, 2015 179.49 182.81 170.00 174.33 732,129 -6.68(-3.69%)
Nov 13, 2015 181.08 189.39 177.58 181.01 422,878 -0.90(-0.49%)
Nov 12, 2015 181.19 192.50 177.77 181.91 574,392 -0.04(-0.02%)
Nov 11, 2015 206.59 208.29 180.23 181.95 1,017,544 -24.02(-11.66%)
Nov 10, 2015 192.61 217.99 190.47 205.97 1,335,090 +13.68(+7.11%)
Nov 09, 2015 178.29 194.65 174.01 192.29 599,555 +15.59(+8.82%)
Nov 06, 2015 180.32 182.11 174.00 176.70 427,718 -3.85(-2.13%)
Nov 05, 2015 184.32 184.32 175.00 180.55 467,692 -4.18(-2.26%)
Nov 04, 2015 182.30 186.70 177.38 184.73 412,521 +3.08(+1.70%)
Nov 03, 2015 169.10 184.76 167.83 181.65 547,985 +12.45(+7.36%)
Nov 02, 2015 156.62 169.43 156.62 169.20 700,217 +12.00(+7.63%)
Oct 30, 2015 164.94 165.75 154.29 157.20 570,433 -7.75(-4.70%)
Oct 29, 2015 160.65 167.17 152.51 164.95 1,125,209 +0.82(+0.50%)
Oct 28, 2015 139.52 164.99 139.00 164.13 2,527,886 -3.51(-2.09%)
Oct 27, 2015 167.21 168.49 160.46 167.64 606,205 -0.34(-0.20%)
Oct 26, 2015 167.00 173.00 165.78 167.98 340,673 -0.02(-0.01%)
Oct 23, 2015 175.82 176.99 165.71 168.00 506,470 -4.96(-2.87%)
Oct 22, 2015 175.15 185.07 169.00 172.96 425,706 -0.97(-0.56%)
Oct 21, 2015 179.13 180.10 168.15 173.93 268,009 -2.90(-1.64%)
Oct 20, 2015 182.22 185.19 174.38 176.83 311,335 -7.52(-4.08%)
Oct 19, 2015 183.03 190.86 179.00 184.35 214,094 +3.12(+1.72%)
Oct 16, 2015 180.08 185.91 176.89 181.23 498,322 +1.94(+1.08%)
Oct 15, 2015 169.06 181.50 167.51 179.29 312,181 +9.36(+5.51%)
Oct 14, 2015 170.50 173.84 166.06 169.93 255,444 +0.42(+0.25%)
Oct 13, 2015 173.77 178.45 169.42 169.51 303,067 -5.05(-2.89%)
Oct 12, 2015 183.72 183.72 174.32 174.56 318,889 -7.34(-4.04%)
Oct 09, 2015 191.81 193.56 180.40 181.90 374,353 -8.81(-4.62%)
Oct 08, 2015 179.90 194.98 178.76 190.71 549,010 +11.20(+6.24%)
Oct 07, 2015 167.03 182.72 163.84 179.51 408,755 +13.29(+8.00%)
Oct 06, 2015 171.29 174.74 165.37 166.22 412,571 -6.34(-3.67%)
Oct 05, 2015 174.47 179.82 170.95 172.56 380,213 +0.62(+0.36%)
Oct 02, 2015 157.59 172.26 157.00 171.94 356,801 +10.78(+6.69%)
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.