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

Paccar Inc (NQ: PCAR )

111.19 -2.57 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2023 68.95 70.06 68.82 69.95 3,148,719 +0.97(+1.40%)
Mar 30, 2023 69.66 69.80 68.79 68.98 1,945,048 -0.15(-0.22%)
Mar 29, 2023 69.36 69.48 68.75 69.14 2,330,628 +0.49(+0.71%)
Mar 28, 2023 67.79 68.71 67.74 68.65 1,881,127 +0.86(+1.27%)
Mar 27, 2023 67.39 67.99 66.83 67.79 2,553,176 +0.99(+1.49%)
Mar 24, 2023 66.18 66.81 65.26 66.79 2,603,538 +0.11(+0.17%)
Mar 23, 2023 67.11 68.53 66.34 66.68 3,284,697 -0.54(-0.80%)
Mar 22, 2023 68.17 68.66 67.18 67.22 2,550,094 -1.05(-1.54%)
Mar 21, 2023 67.95 68.52 67.80 68.27 3,260,571 +1.04(+1.55%)
Mar 20, 2023 66.58 67.31 66.16 67.22 3,225,258 +1.59(+2.42%)
Mar 17, 2023 67.13 67.22 65.19 65.64 6,145,208 -2.05(-3.02%)
Mar 16, 2023 67.00 67.90 66.28 67.68 4,147,112 +0.13(+0.20%)
Mar 15, 2023 68.49 68.52 66.50 67.55 4,858,670 -1.78(-2.56%)
Mar 14, 2023 68.68 70.07 68.60 69.33 3,094,793 +1.08(+1.58%)
Mar 13, 2023 68.32 69.50 67.90 68.25 3,506,735 -0.86(-1.24%)
Mar 10, 2023 71.29 71.38 68.93 69.11 3,182,144 -1.90(-2.68%)
Mar 09, 2023 72.86 73.10 70.94 71.01 2,628,146 -1.58(-2.17%)
Mar 08, 2023 72.81 73.07 72.10 72.59 2,172,380 +0.16(+0.22%)
Mar 07, 2023 72.85 73.31 72.31 72.42 3,891,934 -0.47(-0.64%)
Mar 06, 2023 72.81 73.23 72.63 72.89 5,823,717 +0.09(+0.12%)
Mar 03, 2023 71.67 72.96 71.10 72.81 3,980,702 +1.34(+1.87%)
Mar 02, 2023 69.65 71.65 69.40 71.47 3,381,481 +1.66(+2.38%)
Mar 01, 2023 68.77 69.87 68.65 69.80 4,141,035 +0.81(+1.18%)
Feb 28, 2023 68.96 69.27 68.55 68.99 3,712,184 +0.09(+0.12%)
Feb 27, 2023 69.56 69.56 68.12 68.91 2,843,323 -0.18(-0.26%)
Feb 24, 2023 69.09 69.50 68.56 69.09 2,599,433 -1.09(-1.55%)
Feb 23, 2023 70.31 70.63 69.97 70.18 2,096,072 +0.32(+0.47%)
Feb 22, 2023 70.93 71.65 69.62 69.85 2,493,606 -0.73(-1.03%)
Feb 21, 2023 72.01 72.27 70.29 70.58 2,852,275 -1.75(-2.42%)
Feb 17, 2023 71.73 72.74 71.65 72.33 2,717,967 +0.78(+1.10%)
Feb 16, 2023 71.04 72.02 69.11 71.54 2,241,996 -0.04(-0.05%)
Feb 15, 2023 69.94 71.67 69.77 71.58 2,983,272 +1.63(+2.34%)
Feb 14, 2023 69.67 70.72 68.94 69.95 2,804,212 +0.19(+0.27%)
Feb 13, 2023 69.39 70.04 68.98 69.76 1,973,516 +0.25(+0.36%)
Feb 10, 2023 70.01 70.18 68.98 69.51 2,406,252 -0.02(-0.03%)
Feb 09, 2023 69.89 70.93 69.20 69.53 4,633,573 +1.01(+1.47%)
Feb 08, 2023 69.99 70.28 68.48 68.52 3,181,418 -1.50(-2.14%)
Feb 07, 2023 69.91 70.35 68.86 70.02 3,199,725 -0.10(-0.14%)
Feb 06, 2023 69.82 70.35 69.58 70.11 3,572,741 +0.17(+0.24%)
Feb 03, 2023 70.38 70.71 69.82 69.95 2,544,497 -0.91(-1.28%)
Feb 02, 2023 70.67 71.10 69.72 70.86 3,092,356 +0.16(+0.22%)
Feb 01, 2023 68.93 71.16 68.42 70.70 4,067,592 +1.30(+1.88%)
Jan 31, 2023 69.38 69.61 68.69 69.40 4,390,043 +0.34(+0.49%)
Jan 30, 2023 70.08 70.51 68.95 69.06 4,172,906 -1.17(-1.67%)
Jan 27, 2023 71.11 71.26 69.17 70.24 4,415,335 -1.02(-1.43%)
Jan 26, 2023 71.04 71.67 70.20 71.25 4,209,538 +0.90(+1.28%)
Jan 25, 2023 70.34 70.67 69.40 70.35 4,224,567 -0.17(-0.24%)
Jan 24, 2023 66.66 70.75 65.71 70.52 12,165,566 +5.61(+8.64%)
Jan 23, 2023 63.37 65.43 62.89 64.92 6,262,808 +1.94(+3.08%)
Jan 20, 2023 62.13 63.14 61.80 62.97 3,494,186 +0.75(+1.20%)
Jan 19, 2023 63.18 63.18 61.69 62.22 3,301,567 -1.10(-1.73%)
Jan 18, 2023 64.79 65.11 63.25 63.32 3,717,846 -1.19(-1.84%)
Jan 17, 2023 65.39 65.57 64.46 64.51 3,387,427 -0.67(-1.03%)
Jan 13, 2023 64.05 65.25 63.84 65.18 2,682,201 +0.81(+1.26%)
Jan 12, 2023 63.79 64.69 63.66 64.37 3,053,216 +0.21(+0.33%)
Jan 11, 2023 63.86 64.21 63.12 64.16 3,547,466 +0.36(+0.57%)
Jan 10, 2023 62.70 63.82 62.39 63.80 2,896,277 +0.44(+0.70%)
Jan 09, 2023 63.65 64.23 63.19 63.35 2,846,205 -0.34(-0.53%)
Jan 06, 2023 62.53 63.87 62.53 63.69 2,512,033 +1.61(+2.60%)
Jan 05, 2023 62.17 62.37 61.56 62.08 2,744,343 -0.27(-0.44%)
Jan 04, 2023 62.90 63.07 62.07 62.35 2,782,185 -0.14(-0.22%)
Jan 03, 2023 62.78 63.00 62.01 62.49 3,109,754 -0.34(-0.54%)
Dec 30, 2022 62.21 63.06 61.96 62.83 1,988,297 +0.23(+0.38%)
Dec 29, 2022 63.40 63.48 62.44 62.59 2,164,798 -0.42(-0.66%)
Dec 28, 2022 63.93 64.01 62.95 63.01 1,611,043 -0.68(-1.07%)
Dec 27, 2022 63.96 64.22 63.53 63.69 1,638,292 -0.15(-0.23%)
Dec 23, 2022 63.34 64.18 63.04 63.84 2,421,174 +0.46(+0.73%)
Dec 22, 2022 63.93 64.11 62.50 63.37 4,050,090 -0.78(-1.22%)
Dec 21, 2022 63.57 64.41 63.43 64.15 2,662,452 +1.04(+1.65%)
Dec 20, 2022 63.07 63.68 62.82 63.11 3,413,279 +0.19(+0.30%)
Dec 19, 2022 62.39 63.47 62.39 62.92 3,133,683 +0.56(+0.90%)
Dec 16, 2022 61.63 62.66 61.26 62.36 7,795,186 +0.19(+0.31%)
Dec 15, 2022 63.47 63.47 61.87 62.17 4,381,898 -1.29(-2.03%)
Dec 14, 2022 64.62 65.14 63.12 63.46 3,864,130 +0.33(+0.53%)
Dec 13, 2022 65.10 65.22 62.20 63.13 4,315,219 -0.46(-0.72%)
Dec 12, 2022 62.84 63.84 62.28 63.59 3,399,242 +1.05(+1.68%)
Dec 09, 2022 64.10 64.24 62.40 62.54 5,006,755 -1.45(-2.27%)
Dec 08, 2022 64.67 65.17 63.70 63.99 2,533,905 -0.54(-0.84%)
Dec 07, 2022 64.20 64.99 64.16 64.53 3,228,905 +0.51(+0.79%)
Dec 06, 2022 63.94 64.29 63.52 64.02 3,746,092 +0.19(+0.30%)
Dec 05, 2022 64.88 64.89 63.72 63.83 2,513,320 -1.50(-2.30%)
Dec 02, 2022 64.48 65.53 64.27 65.33 3,303,773 -0.10(-0.15%)
Dec 01, 2022 65.54 65.95 65.18 65.43 2,990,064 +0.02(+0.04%)
Nov 30, 2022 64.33 65.72 63.86 65.41 4,953,463 +1.02(+1.58%)
Nov 29, 2022 64.09 64.81 63.96 64.39 2,682,810 +0.40(+0.63%)
Nov 28, 2022 64.66 64.81 63.65 63.99 3,053,526 -0.88(-1.35%)
Nov 25, 2022 65.50 65.59 64.81 64.86 1,090,336 -0.53(-0.81%)
Nov 23, 2022 65.60 66.19 64.93 65.39 2,989,169 -0.08(-0.12%)
Nov 22, 2022 64.60 65.61 64.54 65.47 3,160,168 +1.03(+1.59%)
Nov 21, 2022 64.18 64.74 64.03 64.45 2,207,129 +0.30(+0.47%)
Nov 18, 2022 64.60 64.83 63.81 64.15 5,043,729 +0.22(+0.35%)
Nov 17, 2022 62.33 63.97 62.15 63.92 3,383,809 +0.07(+0.11%)
Nov 16, 2022 63.47 64.59 63.23 63.86 3,695,948 +0.38(+0.60%)
Nov 15, 2022 63.59 64.17 62.94 63.47 2,928,555 +0.27(+0.43%)
Nov 14, 2022 63.18 64.15 62.63 63.20 2,726,547 +0.06(+0.09%)
Nov 11, 2022 62.71 63.47 62.48 63.15 3,865,416 +0.44(+0.70%)
Nov 10, 2022 63.20 63.28 61.74 62.71 4,949,962 +1.32(+2.16%)
Nov 09, 2022 61.33 62.46 61.15 61.39 4,937,632 -0.49(-0.79%)
Nov 08, 2022 61.11 62.19 60.89 61.87 3,967,462 +0.87(+1.42%)
Nov 07, 2022 61.27 61.46 60.61 61.01 3,616,847 +0.01(+0.02%)
Nov 04, 2022 60.60 61.32 60.43 60.99 3,908,054 +1.32(+2.21%)
Nov 03, 2022 58.32 60.25 57.76 59.68 4,245,870 +0.79(+1.34%)
Nov 02, 2022 59.36 58.75 58.89 3,273,556 -0.77(-1.29%)
Nov 01, 2022 59.81 60.03 58.83 59.66 2,588,030 +0.07(+0.12%)
Oct 31, 2022 58.80 59.76 58.64 59.58 3,558,943 +0.33(+0.55%)
Oct 28, 2022 58.17 59.39 57.92 59.26 3,402,903 +1.34(+2.31%)
Oct 27, 2022 57.60 58.46 57.12 57.92 3,813,611 +0.82(+1.43%)
Oct 26, 2022 57.50 57.84 56.51 57.10 6,432,725 +0.65(+1.16%)
Oct 25, 2022 58.40 58.45 55.20 56.45 5,213,600 -0.17(-0.30%)
Oct 24, 2022 56.05 56.77 55.91 56.62 3,599,847 +1.14(+2.05%)
Oct 21, 2022 54.03 55.77 53.97 55.49 3,401,521 +1.60(+2.97%)
Oct 20, 2022 56.00 56.00 53.73 53.89 2,979,587 -1.95(-3.49%)
Oct 19, 2022 55.76 56.36 55.40 55.84 2,500,505 +0.02(+0.04%)
Oct 18, 2022 55.64 56.25 54.93 55.81 2,671,899 +1.14(+2.08%)
Oct 17, 2022 55.42 55.71 54.49 54.67 3,189,913 +0.36(+0.66%)
Oct 14, 2022 55.43 55.59 54.08 54.32 2,578,604 -1.21(-2.18%)
Oct 13, 2022 53.58 55.77 53.23 55.53 2,782,141 +1.04(+1.91%)
Oct 12, 2022 55.22 55.55 54.47 54.49 2,184,571 -0.32(-0.58%)
Oct 11, 2022 54.01 55.54 53.87 54.81 2,686,931 +0.73(+1.35%)
Oct 10, 2022 54.46 54.62 53.66 54.08 1,856,838 +0.12(+0.23%)
Oct 07, 2022 54.62 54.82 53.82 53.95 3,052,956 -1.24(-2.25%)
Oct 06, 2022 55.78 56.65 55.18 55.20 2,980,281 -0.74(-1.33%)
Oct 05, 2022 55.06 56.38 54.54 55.94 3,753,405 +0.62(+1.11%)
Oct 04, 2022 53.92 55.47 53.85 55.33 4,245,857 +2.11(+3.97%)
Oct 03, 2022 52.19 53.52 51.93 53.21 2,848,709 +1.72(+3.33%)
Sep 30, 2022 52.35 52.62 51.44 51.50 3,425,449 -0.73(-1.39%)
Sep 29, 2022 52.22 52.28 51.30 52.22 3,428,491 -0.28(-0.54%)
Sep 28, 2022 51.42 52.72 51.22 52.51 2,950,328 +1.46(+2.86%)
Sep 27, 2022 51.38 51.65 50.43 51.05 2,617,781 -0.02(-0.05%)
Sep 26, 2022 51.34 52.13 51.06 51.07 3,075,868 -0.50(-0.97%)
Sep 23, 2022 51.79 51.89 50.81 51.57 2,890,029 -0.67(-1.28%)
Sep 22, 2022 52.61 52.97 51.98 52.24 2,005,004 -0.34(-0.66%)
Sep 21, 2022 53.54 53.97 52.59 52.59 2,134,506 -0.66(-1.25%)
Sep 20, 2022 53.33 53.47 52.69 53.25 2,243,599 -0.46(-0.86%)
Sep 19, 2022 52.08 53.73 52.08 53.71 2,435,980 +1.32(+2.53%)
Sep 16, 2022 52.22 52.72 51.62 52.39 4,844,333 -0.31(-0.58%)
Sep 15, 2022 53.15 53.66 52.41 52.70 3,441,209 -0.46(-0.87%)
Sep 14, 2022 53.02 53.35 52.65 53.16 2,714,748 +0.20(+0.38%)
Sep 13, 2022 54.24 54.35 52.70 52.96 3,355,390 -2.07(-3.77%)
Sep 12, 2022 54.61 55.21 54.45 55.03 2,238,620 +0.58(+1.07%)
Sep 09, 2022 54.27 55.05 54.16 54.45 3,719,450 +1.32(+2.49%)
Sep 08, 2022 53.93 53.93 52.14 53.12 4,322,582 -1.38(-2.53%)
Sep 07, 2022 53.35 54.70 53.00 54.50 2,753,068 +1.07(+2.00%)
Sep 06, 2022 53.21 53.72 52.89 53.43 2,124,263 +0.22(+0.42%)
Sep 02, 2022 54.26 54.62 53.05 53.21 1,706,489 -0.61(-1.13%)
Sep 01, 2022 53.52 53.87 53.31 53.82 1,711,129 -0.03(-0.06%)
Aug 31, 2022 53.69 54.33 53.52 53.85 2,544,643 -0.33(-0.61%)
Aug 30, 2022 54.54 54.71 53.66 54.18 1,941,537 -0.51(-0.93%)
Aug 29, 2022 54.95 55.19 54.62 54.69 2,262,753 -0.67(-1.21%)
Aug 26, 2022 56.89 57.22 55.28 55.36 2,868,758 -1.53(-2.68%)
Aug 25, 2022 56.46 56.91 56.27 56.89 2,718,864 +0.59(+1.05%)
Aug 24, 2022 55.92 56.37 55.33 56.30 2,870,510 +0.53(+0.95%)
Aug 23, 2022 55.76 56.33 55.61 55.77 2,794,526 +0.09(+0.17%)
Aug 22, 2022 56.73 56.73 55.58 55.68 4,167,784 -1.57(-2.74%)
Aug 19, 2022 57.50 57.62 57.10 57.25 2,057,856 -0.73(-1.26%)
Aug 18, 2022 57.65 58.05 57.47 57.98 1,926,479 +0.43(+0.75%)
Aug 17, 2022 57.63 57.96 57.49 57.55 2,019,596 -0.78(-1.33%)
Aug 16, 2022 57.69 58.54 57.53 58.32 1,667,604 +0.54(+0.94%)
Aug 15, 2022 57.27 58.31 57.27 57.78 2,223,132 +0.31(+0.54%)
Aug 12, 2022 57.48 57.54 57.00 57.47 2,460,311 +0.45(+0.78%)
Aug 11, 2022 57.14 57.74 56.77 57.02 3,179,155 -0.15(-0.27%)
Aug 10, 2022 56.97 57.21 56.77 57.17 3,720,545 +1.15(+2.06%)
Aug 09, 2022 56.15 56.37 55.79 56.02 1,470,314 -0.13(-0.24%)
Aug 08, 2022 56.32 56.74 55.94 56.16 1,815,481 +0.28(+0.50%)
Aug 05, 2022 55.22 55.92 54.95 55.87 1,410,678 +0.15(+0.28%)
Aug 04, 2022 55.85 55.89 55.44 55.72 3,555,324 +0.02(+0.04%)
Aug 03, 2022 55.60 55.85 55.06 55.70 2,473,259 +0.37(+0.68%)
Aug 02, 2022 55.05 56.01 55.02 55.32 2,327,931 -0.37(-0.66%)
Aug 01, 2022 55.84 56.22 55.36 55.69 2,500,975 -0.44(-0.78%)
Jul 29, 2022 55.71 56.30 55.29 56.13 2,876,531 +0.34(+0.62%)
Jul 28, 2022 54.78 55.81 54.48 55.78 2,650,159 +1.17(+2.14%)
Jul 27, 2022 53.55 54.84 53.20 54.61 3,118,552 +1.29(+2.41%)
Jul 26, 2022 53.65 53.96 51.46 53.32 5,611,444 +0.58(+1.09%)
Jul 25, 2022 51.85 52.88 51.85 52.75 2,825,184 +0.80(+1.53%)
Jul 22, 2022 52.04 52.24 51.64 51.95 1,998,869 +0.14(+0.27%)
Jul 21, 2022 51.51 52.15 51.30 51.81 1,788,731 +0.10(+0.19%)
Jul 20, 2022 51.04 52.11 50.98 51.71 2,414,333 +0.18(+0.36%)
Jul 19, 2022 49.77 51.64 49.77 51.53 4,019,655 +2.29(+4.64%)
Jul 18, 2022 49.42 49.90 48.96 49.24 2,370,306 +0.16(+0.32%)
Jul 15, 2022 49.09 49.33 48.37 49.08 10,297,462 +0.59(+1.23%)
Jul 14, 2022 47.90 48.55 47.21 48.49 3,118,073 -0.15(-0.30%)
Jul 13, 2022 48.31 49.72 48.31 48.63 3,118,554 -0.61(-1.25%)
Jul 12, 2022 48.64 49.97 48.51 49.25 2,723,173 +0.63(+1.30%)
Jul 11, 2022 48.78 49.21 48.48 48.61 3,637,893 -1.09(-2.20%)
Jul 08, 2022 50.62 50.62 49.30 49.71 2,471,881 -0.72(-1.42%)
Jul 07, 2022 50.07 51.17 49.97 50.42 2,564,453 +0.56(+1.13%)
Jul 06, 2022 50.19 50.31 49.30 49.86 2,013,412 -0.33(-0.66%)
Jul 05, 2022 49.79 50.23 49.07 50.19 2,725,444 -0.63(-1.24%)
Jul 01, 2022 50.42 51.14 49.90 50.82 1,845,795 +0.34(+0.67%)
Jun 30, 2022 50.39 51.20 49.85 50.48 3,090,466 -0.48(-0.95%)
Jun 29, 2022 51.12 51.24 50.38 50.97 2,031,746 -0.05(-0.10%)
Jun 28, 2022 51.53 52.42 50.97 51.02 2,053,901 -0.37(-0.73%)
Jun 27, 2022 51.96 52.13 51.01 51.39 2,394,329 -0.24(-0.46%)
Jun 24, 2022 50.39 51.83 50.29 51.63 3,621,944 +1.61(+3.22%)
Jun 23, 2022 51.36 51.57 49.53 50.02 3,212,804 -1.22(-2.38%)
Jun 22, 2022 51.18 51.63 50.78 51.24 2,324,322 -0.58(-1.11%)
Jun 21, 2022 51.48 51.93 50.69 51.81 2,217,671 +1.59(+3.16%)
Jun 17, 2022 49.98 50.53 49.39 50.23 4,669,712 +0.21(+0.43%)
Jun 16, 2022 51.86 51.97 49.66 50.01 2,925,196 -2.62(-4.99%)
Jun 15, 2022 52.11 53.31 51.86 52.64 4,142,080 +1.04(+2.01%)
Jun 14, 2022 51.24 51.98 50.91 51.60 2,774,044 +0.72(+1.42%)
Jun 13, 2022 51.29 51.83 50.61 50.88 3,127,227 -1.30(-2.49%)
Jun 10, 2022 53.29 53.31 52.07 52.18 2,837,230 -1.80(-3.33%)
Jun 09, 2022 54.64 55.11 53.95 53.97 2,431,992 -0.83(-1.51%)
Jun 08, 2022 54.32 55.08 54.06 54.80 4,855,870 +0.25(+0.45%)
Jun 07, 2022 54.16 54.81 53.26 54.56 4,539,710 +0.21(+0.38%)
Jun 06, 2022 54.57 54.75 54.25 54.35 2,731,048 +0.21(+0.40%)
Jun 03, 2022 54.27 54.42 53.81 54.13 3,104,265 -0.40(-0.74%)
Jun 02, 2022 54.59 54.94 53.76 54.54 2,757,868 +0.25(+0.46%)
Jun 01, 2022 53.38 54.49 52.42 54.29 4,341,569 +1.04(+1.96%)
May 31, 2022 52.40 53.71 51.72 53.24 6,170,581 +0.72(+1.37%)
May 27, 2022 52.16 52.65 52.07 52.53 3,828,364 +0.94(+1.82%)
May 26, 2022 51.50 52.14 51.37 51.59 3,375,897 +0.38(+0.74%)
May 25, 2022 50.45 51.42 50.25 51.21 2,834,952 +0.78(+1.56%)
May 24, 2022 50.02 50.52 49.39 50.42 2,660,737 +0.23(+0.46%)
May 23, 2022 49.63 50.77 49.57 50.19 3,073,576 +1.26(+2.57%)
May 20, 2022 49.93 50.18 47.93 48.93 2,712,763 -0.99(-1.98%)
May 19, 2022 49.32 50.56 48.85 49.92 2,594,180 +0.15(+0.31%)
May 18, 2022 51.95 52.05 49.67 49.77 4,022,866 -2.41(-4.62%)
May 17, 2022 51.81 52.31 51.38 52.18 2,564,254 +1.12(+2.19%)
May 16, 2022 51.53 51.53 50.23 51.06 2,542,363 -0.29(-0.56%)
May 13, 2022 51.38 51.98 51.05 51.35 2,376,603 +0.16(+0.31%)
May 12, 2022 50.54 51.33 50.26 51.19 1,905,023 +0.54(+1.07%)
May 11, 2022 51.10 51.87 50.48 50.65 2,793,727 -0.70(-1.36%)
May 10, 2022 53.14 53.15 51.05 51.35 2,758,014 -0.77(-1.48%)
May 09, 2022 51.18 52.49 51.01 52.12 3,649,024 +0.52(+1.01%)
May 06, 2022 51.91 52.08 50.61 51.60 2,301,424 -0.43(-0.82%)
May 05, 2022 53.13 53.28 51.44 52.03 3,037,094 -1.72(-3.19%)
May 04, 2022 52.09 53.89 51.77 53.75 2,948,794 +1.79(+3.44%)
May 03, 2022 51.52 52.69 51.44 51.96 2,523,708 +0.65(+1.27%)
May 02, 2022 50.97 51.79 50.38 51.30 2,901,080 +0.59(+1.16%)
Apr 29, 2022 51.60 52.42 50.59 50.72 3,081,216 -1.23(-2.36%)
Apr 28, 2022 51.85 52.28 51.01 51.94 3,272,187 +0.44(+0.85%)
Apr 27, 2022 51.57 52.30 51.01 51.50 3,275,978 +0.32(+0.62%)
Apr 26, 2022 52.52 53.83 50.24 51.19 4,839,315 -1.55(-2.93%)
Apr 25, 2022 52.13 52.90 50.95 52.73 4,506,776 +0.40(+0.77%)
Apr 22, 2022 53.23 53.49 52.24 52.33 2,684,746 -1.47(-2.74%)
Apr 21, 2022 53.79 54.41 53.54 53.80 2,309,799 +0.31(+0.57%)
Apr 20, 2022 52.98 53.69 52.98 53.50 2,169,021 +1.04(+1.98%)
Apr 19, 2022 51.30 52.60 51.13 52.46 2,028,172 +1.26(+2.46%)
Apr 18, 2022 50.81 51.53 50.77 51.20 2,226,883 +0.08(+0.16%)
Apr 14, 2022 50.89 51.48 50.81 51.12 7,334,787 +0.29(+0.56%)
Apr 13, 2022 50.27 50.91 50.19 50.83 2,288,881 +0.51(+1.01%)
Apr 12, 2022 50.20 51.14 50.09 50.33 2,931,932 -0.10(-0.21%)
Apr 11, 2022 50.64 51.92 50.38 50.43 2,582,398 -0.29(-0.57%)
Apr 08, 2022 50.93 51.16 50.50 50.72 2,714,593 -0.13(-0.26%)
Apr 07, 2022 50.74 51.21 50.25 50.85 2,836,329 -0.13(-0.25%)
Apr 06, 2022 50.36 51.12 49.95 50.98 3,259,313 +0.39(+0.77%)
Apr 05, 2022 50.57 51.13 49.97 50.59 4,469,025 -1.02(-1.98%)
Apr 04, 2022 51.63 52.02 50.07 51.61 3,814,097 -0.43(-0.83%)
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.