Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Palo Alto Networks Inc (NY: PANW )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2021 117.46 119.84 117.46 117.80 1,828,800 -0.59(-0.50%)
Apr 29, 2021 120.40 120.40 117.33 118.38 1,621,698 -1.67(-1.39%)
Apr 28, 2021 119.87 121.00 118.34 120.05 1,892,952 +0.56(+0.47%)
Apr 27, 2021 120.36 120.57 118.43 119.49 2,466,195 -1.00(-0.83%)
Apr 26, 2021 120.30 121.09 119.15 120.49 1,837,002 +1.02(+0.85%)
Apr 23, 2021 118.50 119.87 117.72 119.47 2,345,700 +1.87(+1.59%)
Apr 22, 2021 118.33 119.33 117.06 117.60 3,163,026 -1.27(-1.07%)
Apr 21, 2021 120.00 120.25 117.94 118.87 3,680,310 -1.13(-0.94%)
Apr 20, 2021 122.32 122.96 119.26 120.00 1,970,052 -2.32(-1.90%)
Apr 19, 2021 121.67 122.87 120.58 122.32 2,521,923 +0.10(+0.08%)
Apr 16, 2021 123.36 123.79 121.73 122.22 2,421,300 -1.24(-1.01%)
Apr 15, 2021 121.93 124.34 121.73 123.46 3,198,375 +3.13(+2.60%)
Apr 14, 2021 120.82 122.25 119.79 120.33 2,622,444 +0.36(+0.30%)
Apr 13, 2021 118.87 121.73 118.87 119.97 2,252,430 +1.51(+1.28%)
Apr 12, 2021 115.96 120.38 115.96 118.45 3,856,833 +1.95(+1.67%)
Apr 09, 2021 114.57 116.57 113.58 116.50 2,743,500 +2.09(+1.82%)
Apr 08, 2021 114.16 115.92 113.73 114.42 2,958,357 +1.56(+1.38%)
Apr 07, 2021 112.06 113.43 111.40 112.86 2,785,749 +0.40(+0.35%)
Apr 06, 2021 109.95 113.77 109.53 112.46 3,951,663 +2.12(+1.92%)
Apr 05, 2021 111.00 112.02 109.98 110.34 2,502,363 +0.99(+0.91%)
Apr 01, 2021 109.00 110.92 108.62 109.35 2,986,800 +2.00(+1.86%)
Mar 31, 2021 107.08 108.48 106.45 107.35 3,663,723 +1.35(+1.27%)
Mar 30, 2021 105.95 106.91 104.42 106.00 2,275,071 -0.74(-0.69%)
Mar 29, 2021 106.33 107.98 105.23 106.74 2,329,926 +0.17(+0.16%)
Mar 26, 2021 107.67 108.13 103.91 106.57 3,916,800 -1.26(-1.17%)
Mar 25, 2021 105.92 108.48 105.72 107.83 3,686,088 +0.83(+0.77%)
Mar 24, 2021 108.33 108.98 106.86 107.00 3,047,856 -0.87(-0.80%)
Mar 23, 2021 107.97 109.09 107.60 107.87 3,499,293 +0.05(+0.05%)
Mar 22, 2021 105.67 108.87 105.60 107.81 4,635,243 +2.20(+2.08%)
Mar 19, 2021 105.85 106.24 103.85 105.62 5,917,500 -0.23(-0.22%)
Mar 18, 2021 109.00 110.00 105.41 105.85 6,501,423 -6.46(-5.75%)
Mar 17, 2021 112.43 114.00 110.37 112.31 3,627,063 -1.03(-0.91%)
Mar 16, 2021 116.13 116.91 112.45 113.33 1,741,602 -1.43(-1.25%)
Mar 15, 2021 114.01 114.77 112.23 114.76 1,776,453 +0.59(+0.51%)
Mar 12, 2021 113.22 114.33 112.70 114.18 2,096,700 -0.61(-0.53%)
Mar 11, 2021 114.27 115.45 113.18 114.79 2,507,148 +3.23(+2.89%)
Mar 10, 2021 116.22 117.75 111.36 111.56 4,684,425 -2.58(-2.26%)
Mar 09, 2021 114.20 115.12 113.01 114.14 4,128,111 +3.65(+3.30%)
Mar 08, 2021 112.67 114.88 110.25 110.49 3,792,687 -1.08(-0.97%)
Mar 05, 2021 112.67 112.88 106.98 111.58 4,161,900 -0.30(-0.27%)
Mar 04, 2021 113.35 115.00 110.28 111.88 3,637,755 -2.71(-2.36%)
Mar 03, 2021 117.82 118.27 114.16 114.59 3,936,819 -3.63(-3.07%)
Mar 02, 2021 122.50 122.91 118.17 118.22 4,034,973 -4.24(-3.46%)
Mar 01, 2021 121.42 122.76 120.67 122.46 2,814,255 +3.03(+2.53%)
Feb 26, 2021 120.94 121.25 117.73 119.44 5,131,800 -0.58(-0.48%)
Feb 25, 2021 123.33 123.98 117.86 120.01 4,160,544 -3.19(-2.59%)
Feb 24, 2021 125.00 126.07 121.83 123.20 5,603,274 -2.75(-2.18%)
Feb 23, 2021 124.52 128.33 117.33 125.95 8,565,561 -2.16(-1.69%)
Feb 22, 2021 130.80 130.95 126.96 128.12 7,714,281 -4.18(-3.16%)
Feb 19, 2021 132.01 134.33 131.34 132.30 4,591,200 +2.12(+1.63%)
Feb 18, 2021 130.41 131.49 128.98 130.18 2,575,275 -1.63(-1.24%)
Feb 17, 2021 130.17 131.84 129.02 131.81 2,623,344 +0.73(+0.55%)
Feb 16, 2021 132.67 133.25 129.17 131.08 2,279,115 -0.63(-0.48%)
Feb 12, 2021 130.80 131.82 130.23 131.71 1,596,600 +1.34(+1.03%)
Feb 11, 2021 132.13 132.54 128.90 130.37 2,154,363 -0.37(-0.28%)
Feb 10, 2021 131.14 132.54 128.49 130.74 2,492,172 +0.41(+0.32%)
Feb 09, 2021 128.33 130.65 127.02 130.32 2,628,657 +1.86(+1.44%)
Feb 08, 2021 128.92 130.30 126.73 128.47 3,297,813 +1.85(+1.46%)
Feb 05, 2021 127.70 128.75 126.18 126.62 2,480,700 -0.88(-0.69%)
Feb 04, 2021 125.86 128.07 124.38 127.50 3,170,910 +1.64(+1.30%)
Feb 03, 2021 129.17 129.74 124.82 125.86 3,822,504 -3.26(-2.52%)
Feb 02, 2021 124.43 130.02 123.96 129.12 7,239,174 +8.67(+7.20%)
Feb 01, 2021 118.30 121.62 118.27 120.45 3,396,810 +3.54(+3.02%)
Jan 29, 2021 117.33 118.04 115.21 116.92 3,429,900 -0.79(-0.67%)
Jan 28, 2021 113.33 118.22 112.67 117.71 4,764,222 +5.98(+5.36%)
Jan 27, 2021 115.67 116.34 111.52 111.72 6,642,801 -6.36(-5.39%)
Jan 26, 2021 122.42 122.42 117.91 118.09 3,544,464 -2.17(-1.81%)
Jan 25, 2021 122.86 123.33 115.84 120.26 2,875,980 -1.28(-1.05%)
Jan 22, 2021 121.36 122.23 121.17 121.54 1,340,700 -0.33(-0.27%)
Jan 21, 2021 124.17 124.75 121.23 121.87 2,965,500 -1.64(-1.33%)
Jan 20, 2021 123.33 123.79 121.85 123.52 1,698,516 +2.17(+1.79%)
Jan 19, 2021 122.78 123.18 121.07 121.35 2,831,349 -0.27(-0.22%)
Jan 15, 2021 122.12 124.00 121.26 121.62 2,435,400 +0.57(+0.47%)
Jan 14, 2021 122.14 123.33 121.01 121.05 2,429,859 -0.88(-0.72%)
Jan 13, 2021 123.93 124.15 120.78 121.93 3,733,374 -1.56(-1.26%)
Jan 12, 2021 122.01 124.04 121.53 123.49 2,119,140 +1.89(+1.56%)
Jan 11, 2021 120.00 122.67 119.51 121.60 2,383,086 -0.58(-0.48%)
Jan 08, 2021 122.33 123.71 121.33 122.18 3,424,500 +1.15(+0.95%)
Jan 07, 2021 116.61 121.24 116.37 121.04 4,159,092 +5.94(+5.16%)
Jan 06, 2021 115.22 116.83 114.35 115.09 3,369,744 -1.62(-1.39%)
Jan 05, 2021 116.92 117.60 115.66 116.72 3,090,219 -0.50(-0.43%)
Jan 04, 2021 118.46 118.46 114.82 117.22 4,240,131 -1.24(-1.05%)
Dec 31, 2020 118.46 118.46 118.46 1,835,562 -0.13(-0.11%)
Dec 30, 2020 119.56 120.25 118.56 118.60 1,835,562 -0.14(-0.11%)
Dec 29, 2020 120.49 120.92 117.83 118.73 3,400,188 -1.76(-1.46%)
Dec 28, 2020 123.16 123.40 119.87 120.49 4,317,507 -1.89(-1.54%)
Dec 24, 2020 121.98 123.33 121.18 122.38 1,585,200 +0.77(+0.64%)
Dec 23, 2020 125.00 125.00 121.40 121.61 4,070,772 -2.41(-1.95%)
Dec 22, 2020 119.36 124.17 118.98 124.02 6,126,600 +5.35(+4.51%)
Dec 21, 2020 117.17 118.97 115.76 118.67 7,096,197 +0.16(+0.14%)
Dec 18, 2020 113.83 119.16 112.67 118.51 10,759,800 +8.04(+7.28%)
Dec 17, 2020 108.17 110.92 108.17 110.47 4,871,928 +2.69(+2.50%)
Dec 16, 2020 107.66 109.27 107.04 107.78 3,114,681 +1.96(+1.85%)
Dec 15, 2020 105.60 106.23 105.02 105.82 3,152,772 +1.06(+1.01%)
Dec 14, 2020 103.57 105.13 103.57 104.76 3,146,022 +1.45(+1.40%)
Dec 11, 2020 102.67 103.82 102.02 103.31 1,931,400 +0.69(+0.67%)
Dec 10, 2020 100.47 102.66 100.00 102.62 2,745,582 +1.91(+1.89%)
Dec 09, 2020 102.20 102.89 99.51 100.72 4,122,909 -2.69(-2.60%)
Dec 08, 2020 101.15 105.04 101.00 103.41 4,344,849 +2.44(+2.42%)
Dec 07, 2020 101.33 101.59 100.58 100.96 1,726,650 -0.47(-0.46%)
Dec 04, 2020 99.67 102.00 98.97 101.43 3,567,900 +2.55(+2.58%)
Dec 03, 2020 97.90 99.66 97.61 98.88 4,041,060 +1.13(+1.16%)
Dec 02, 2020 97.86 97.93 96.68 97.74 1,956,819 -0.53(-0.54%)
Dec 01, 2020 98.98 98.98 97.11 98.28 2,623,380 +0.30(+0.31%)
Nov 30, 2020 98.34 98.71 96.59 97.97 2,455,761 -0.46(-0.47%)
Nov 27, 2020 99.10 99.26 97.83 98.44 1,313,400 -0.66(-0.67%)
Nov 25, 2020 99.10 99.50 98.00 99.10 2,148,900 +0.04(+0.04%)
Nov 24, 2020 98.93 99.14 97.67 99.06 2,623,920 +0.38(+0.38%)
Nov 23, 2020 97.83 98.90 96.15 98.68 3,388,419 +1.34(+1.38%)
Nov 20, 2020 96.00 98.31 95.71 97.34 2,817,000 +1.50(+1.56%)
Nov 19, 2020 93.83 96.61 93.67 95.84 3,445,158 +2.13(+2.27%)
Nov 18, 2020 96.67 97.33 93.71 93.71 4,884,072 -4.19(-4.28%)
Nov 17, 2020 92.83 98.39 91.87 97.90 10,379,601 +5.07(+5.46%)
Nov 16, 2020 89.90 93.02 88.76 92.83 9,927,978 +6.60(+7.65%)
Nov 13, 2020 84.41 86.98 84.33 86.23 4,869,000 +2.25(+2.67%)
Nov 12, 2020 84.02 84.79 83.08 83.99 2,731,476 -0.28(-0.33%)
Nov 11, 2020 82.78 84.80 82.01 84.27 3,553,011 +3.36(+4.15%)
Nov 10, 2020 82.81 83.79 79.75 80.91 3,063,564 -3.14(-3.73%)
Nov 09, 2020 84.25 86.03 83.43 84.04 3,208,167 +0.70(+0.84%)
Nov 06, 2020 81.33 83.71 81.03 83.34 3,116,700 +1.94(+2.38%)
Nov 05, 2020 80.70 81.79 79.91 81.41 3,177,291 +3.01(+3.84%)
Nov 04, 2020 76.67 79.70 76.28 78.39 3,049,725 +2.42(+3.19%)
Nov 03, 2020 74.76 76.55 74.33 75.97 2,268,303 +2.02(+2.74%)
Nov 02, 2020 74.26 75.16 73.66 73.95 2,420,364 +0.22(+0.30%)
Oct 30, 2020 75.98 76.14 73.11 73.73 3,686,400 -2.53(-3.31%)
Oct 29, 2020 75.31 76.72 75.27 76.26 1,999,356 +0.95(+1.26%)
Oct 28, 2020 76.40 76.40 74.76 75.31 2,441,670 -1.87(-2.42%)
Oct 27, 2020 77.75 78.00 77.08 77.18 1,505,895 -0.03(-0.03%)
Oct 26, 2020 78.53 78.71 76.03 77.21 2,238,267 -1.64(-2.08%)
Oct 23, 2020 79.48 79.57 78.48 78.85 1,590,600 -0.35(-0.45%)
Oct 22, 2020 78.98 79.89 77.78 79.20 2,374,689 +0.58(+0.74%)
Oct 21, 2020 79.66 79.85 78.19 78.62 3,398,907 -1.14(-1.43%)
Oct 20, 2020 80.96 81.84 79.74 79.76 2,222,175 -1.02(-1.26%)
Oct 19, 2020 82.54 83.07 80.23 80.78 2,692,689 -1.34(-1.63%)
Oct 16, 2020 84.45 84.62 81.84 82.12 3,243,000 -1.82(-2.17%)
Oct 15, 2020 84.32 85.08 83.15 83.94 1,971,549 -1.43(-1.67%)
Oct 14, 2020 85.50 86.72 84.68 85.37 2,464,272 +0.52(+0.61%)
Oct 13, 2020 84.33 85.17 83.76 84.85 2,188,659 +0.48(+0.57%)
Oct 12, 2020 85.00 85.33 84.17 84.37 1,857,045 +0.19(+0.23%)
Oct 09, 2020 84.08 84.69 83.40 84.17 1,902,300 +1.00(+1.21%)
Oct 08, 2020 84.08 84.44 82.83 83.17 2,240,670 -0.48(-0.58%)
Oct 07, 2020 83.10 84.35 82.55 83.65 1,414,404 +1.24(+1.50%)
Oct 06, 2020 82.57 84.14 82.19 82.41 1,707,903 -0.48(-0.58%)
Oct 05, 2020 81.89 83.19 81.34 82.89 2,488,212 +1.17(+1.43%)
Oct 02, 2020 82.11 83.79 81.23 81.72 2,185,800 -1.79(-2.14%)
Oct 01, 2020 82.89 84.26 82.54 83.51 3,377,634 +1.93(+2.36%)
Sep 30, 2020 81.59 82.60 81.27 81.58 2,033,529 -0.58(-0.71%)
Sep 29, 2020 82.00 82.88 81.89 82.16 3,695,547 +0.18(+0.22%)
Sep 28, 2020 81.47 82.52 81.34 81.98 2,917,392 +1.27(+1.57%)
Sep 25, 2020 79.35 80.93 78.74 80.71 3,446,700 +1.38(+1.74%)
Sep 24, 2020 79.35 80.25 78.39 79.33 2,346,564 -0.38(-0.48%)
Sep 23, 2020 82.17 82.63 79.50 79.71 3,132,543 -2.46(-2.99%)
Sep 22, 2020 81.35 82.59 79.88 82.17 2,723,607 +1.30(+1.60%)
Sep 21, 2020 79.31 81.26 78.94 80.87 3,114,372 +0.34(+0.42%)
Sep 18, 2020 81.38 81.44 79.30 80.53 3,717,600 +0.06(+0.07%)
Sep 17, 2020 80.77 81.03 79.43 80.48 4,679,916 -1.81(-2.20%)
Sep 16, 2020 82.93 83.58 82.27 82.29 2,357,262 -0.40(-0.49%)
Sep 15, 2020 82.67 83.21 81.67 82.69 3,178,572 +0.78(+0.96%)
Sep 14, 2020 82.00 82.62 81.36 81.91 3,502,122 +0.93(+1.15%)
Sep 11, 2020 80.67 81.36 79.50 80.98 4,756,500 +1.99(+2.52%)
Sep 10, 2020 79.58 81.08 78.85 78.99 3,406,287 -0.48(-0.60%)
Sep 09, 2020 79.75 80.02 77.86 79.47 2,789,331 +1.49(+1.91%)
Sep 08, 2020 76.67 79.21 76.17 77.98 5,913,555 -0.57(-0.73%)
Sep 04, 2020 80.21 80.92 75.72 78.55 5,864,100 -2.19(-2.71%)
Sep 03, 2020 84.52 84.52 79.51 80.74 7,218,387 -5.08(-5.92%)
Sep 02, 2020 86.48 86.88 84.53 85.82 3,344,097 -0.35(-0.40%)
Sep 01, 2020 86.30 87.04 85.75 86.17 4,418,169 +0.36(+0.42%)
Aug 31, 2020 84.55 86.08 84.32 85.80 4,431,042 +0.91(+1.08%)
Aug 28, 2020 85.64 86.19 84.22 84.89 3,911,700 -0.23(-0.27%)
Aug 27, 2020 87.67 87.67 84.04 85.12 6,944,352 -2.69(-3.06%)
Aug 26, 2020 87.00 88.20 86.87 87.81 7,031,157 +0.82(+0.94%)
Aug 25, 2020 86.66 88.51 86.66 87.00 13,427,166 -2.03(-2.28%)
Aug 24, 2020 91.34 91.46 88.25 89.02 9,663,816 -0.75(-0.84%)
Aug 21, 2020 91.21 91.68 89.49 89.78 4,338,900 -1.06(-1.17%)
Aug 20, 2020 89.44 91.19 89.06 90.84 3,740,940 +1.01(+1.13%)
Aug 19, 2020 88.95 90.77 87.83 89.83 4,185,336 +1.24(+1.40%)
Aug 18, 2020 89.00 89.83 88.04 88.59 2,468,946 +1.10(+1.26%)
Aug 17, 2020 86.73 88.06 86.67 87.49 1,827,474 +1.12(+1.29%)
Aug 14, 2020 87.33 87.55 86.12 86.37 1,332,300 -0.82(-0.94%)
Aug 13, 2020 86.50 87.86 85.65 87.19 1,362,753 +0.58(+0.67%)
Aug 12, 2020 85.40 87.24 85.32 86.61 1,494,309 +1.53(+1.80%)
Aug 11, 2020 85.49 86.99 84.69 85.08 1,996,353 -1.00(-1.16%)
Aug 10, 2020 87.08 87.24 84.62 86.08 2,153,100 -1.01(-1.16%)
Aug 07, 2020 88.35 88.58 85.89 87.08 2,478,000 -1.54(-1.74%)
Aug 06, 2020 88.22 88.64 86.38 88.63 2,085,312 +0.59(+0.67%)
Aug 05, 2020 86.35 88.73 85.82 88.03 4,087,296 +3.06(+3.61%)
Aug 04, 2020 84.35 84.97 83.57 84.97 1,157,013 +0.16(+0.19%)
Aug 03, 2020 85.31 85.47 84.21 84.81 1,589,529 -0.50(-0.58%)
Jul 31, 2020 84.33 85.31 82.49 85.31 1,696,800 +1.38(+1.64%)
Jul 30, 2020 82.33 84.24 81.83 83.93 2,202,594 +1.08(+1.30%)
Jul 29, 2020 82.43 83.83 82.41 82.85 1,532,673 +1.25(+1.53%)
Jul 28, 2020 82.50 83.19 81.54 81.60 1,072,764 -0.95(-1.15%)
Jul 27, 2020 81.72 82.75 81.09 82.55 1,559,169 +1.30(+1.60%)
Jul 24, 2020 81.53 81.86 80.50 81.26 1,550,400 -1.58(-1.90%)
Jul 23, 2020 83.39 85.00 82.37 82.83 3,338,310 -0.62(-0.74%)
Jul 22, 2020 83.75 85.10 83.00 83.45 3,022,461 +0.35(+0.42%)
Jul 21, 2020 84.11 84.33 82.62 83.11 3,051,528 -0.76(-0.91%)
Jul 20, 2020 80.49 84.12 80.34 83.87 2,943,102 +3.93(+4.92%)
Jul 17, 2020 79.45 80.22 78.54 79.94 1,659,300 +0.81(+1.02%)
Jul 16, 2020 79.35 79.84 78.26 79.13 2,635,650 -1.04(-1.30%)
Jul 15, 2020 82.17 82.25 79.82 80.17 2,331,009 -1.61(-1.97%)
Jul 14, 2020 80.01 81.84 78.53 81.78 4,464,765 +1.42(+1.77%)
Jul 13, 2020 83.42 85.28 80.19 80.35 7,465,164 -2.63(-3.17%)
Jul 10, 2020 82.90 83.00 81.74 82.99 4,086,600 +0.13(+0.15%)
Jul 09, 2020 81.32 83.20 80.78 82.86 5,918,772 +1.91(+2.36%)
Jul 08, 2020 78.00 81.00 77.86 80.95 5,862,066 +3.26(+4.20%)
Jul 07, 2020 78.55 79.64 77.60 77.69 3,767,901 -0.95(-1.20%)
Jul 06, 2020 77.56 79.51 77.37 78.64 3,066,183 +1.79(+2.33%)
Jul 02, 2020 77.00 77.62 76.44 76.84 4,272,900 +0.39(+0.51%)
Jul 01, 2020 76.47 76.98 75.91 76.45 3,970,998 -0.10(-0.14%)
Jun 30, 2020 75.70 76.68 75.38 76.56 4,754,304 +0.86(+1.14%)
Jun 29, 2020 74.95 76.00 73.58 75.70 2,868,198 +0.57(+0.75%)
Jun 26, 2020 75.48 75.63 74.35 75.13 6,545,100 -0.50(-0.67%)
Jun 25, 2020 74.33 75.70 73.73 75.63 2,921,148 +1.17(+1.57%)
Jun 24, 2020 76.33 77.04 73.78 74.47 3,852,207 -1.97(-2.58%)
Jun 23, 2020 77.36 77.62 76.14 76.44 4,163,772 -1.19(-1.53%)
Jun 22, 2020 76.95 78.17 76.73 77.63 4,080,654 +0.72(+0.93%)
Jun 19, 2020 77.67 78.11 75.95 76.91 5,687,700 +0.13(+0.17%)
Jun 18, 2020 76.33 77.07 76.06 76.78 3,380,625 +0.36(+0.48%)
Jun 17, 2020 76.49 77.22 76.25 76.41 2,412,420 +0.18(+0.24%)
Jun 16, 2020 76.67 76.72 75.33 76.23 2,932,926 +0.80(+1.06%)
Jun 15, 2020 73.26 75.69 72.49 75.43 3,616,866 +1.48(+2.01%)
Jun 12, 2020 75.74 76.13 72.58 73.95 4,249,200 -0.02(-0.03%)
Jun 11, 2020 75.86 77.07 73.86 73.97 4,331,793 -3.59(-4.62%)
Jun 10, 2020 78.33 78.83 77.55 77.56 3,616,176 -0.29(-0.38%)
Jun 09, 2020 79.33 79.48 77.83 77.85 2,626,263 -1.41(-1.78%)
Jun 08, 2020 76.70 79.31 76.28 79.26 5,345,049 +2.13(+2.77%)
Jun 05, 2020 75.72 77.47 74.75 77.13 5,265,900 +1.57(+2.07%)
Jun 04, 2020 76.67 77.31 74.95 75.56 9,327,678 -2.24(-2.88%)
Jun 03, 2020 79.31 80.28 77.77 77.80 5,953,320 -2.15(-2.69%)
Jun 02, 2020 79.44 79.98 78.46 79.95 2,698,509 +0.52(+0.65%)
Jun 01, 2020 78.33 79.80 77.47 79.44 2,935,626 +1.01(+1.29%)
May 29, 2020 76.69 78.56 76.34 78.42 4,000,500 +1.96(+2.56%)
May 28, 2020 76.83 77.74 75.80 76.46 3,205,341 -0.80(-1.04%)
May 27, 2020 77.03 77.38 74.38 77.26 4,956,648 +0.21(+0.27%)
May 26, 2020 79.98 80.42 77.00 77.06 6,325,002 -2.25(-2.84%)
May 22, 2020 80.00 81.05 77.34 79.31 12,317,100 +2.81(+3.67%)
May 21, 2020 78.00 79.22 76.17 76.50 7,877,604 -1.66(-2.12%)
May 20, 2020 76.83 78.25 76.67 78.16 4,667,184 +2.44(+3.23%)
May 19, 2020 75.59 77.48 75.59 75.72 6,598,380 +0.34(+0.45%)
May 18, 2020 75.26 77.12 74.69 75.38 3,738,771 +1.10(+1.49%)
May 15, 2020 72.67 74.66 72.32 74.28 4,078,200 +1.09(+1.48%)
May 14, 2020 70.63 73.19 70.63 73.19 4,833,069 +1.28(+1.78%)
May 13, 2020 73.33 73.95 70.26 71.91 5,249,238 +0.52(+0.73%)
May 12, 2020 73.00 73.14 71.18 71.39 2,920,899 -1.36(-1.87%)
May 11, 2020 71.00 73.18 70.82 72.75 3,598,551 +1.43(+2.01%)
May 08, 2020 71.45 71.71 70.38 71.32 3,196,500 +0.28(+0.39%)
May 07, 2020 68.28 71.39 67.98 71.04 5,195,337 +3.97(+5.91%)
May 06, 2020 67.62 68.03 66.85 67.08 4,164,090 +1.01(+1.52%)
May 05, 2020 64.60 66.65 64.59 66.07 3,290,841 +2.12(+3.32%)
May 04, 2020 64.57 64.57 63.52 63.95 2,965,866 -0.95(-1.46%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.