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

Irhythm Technologies Inc (NQ: IRTC )

92.61 -2.22 (-2.34%)
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 (%)
Oct 30, 2020 221.23 224.79 208.78 211.45 254,400 -10.99(-4.94%)
Oct 29, 2020 222.33 225.78 219.23 222.44 175,564 +0.34(+0.15%)
Oct 28, 2020 220.85 223.81 217.45 222.10 315,483 -2.99(-1.33%)
Oct 27, 2020 222.92 230.85 220.76 225.09 224,848 +6.65(+3.04%)
Oct 26, 2020 217.22 226.11 213.74 218.44 167,429 -1.71(-0.78%)
Oct 23, 2020 213.48 223.06 211.32 220.15 228,200 +5.63(+2.62%)
Oct 22, 2020 220.61 220.61 207.00 214.52 399,072 -3.52(-1.61%)
Oct 21, 2020 224.00 228.10 216.06 218.04 316,399 -5.06(-2.27%)
Oct 20, 2020 232.37 232.43 222.15 223.10 240,163 -8.10(-3.50%)
Oct 19, 2020 235.83 238.18 226.71 231.20 289,917 -4.63(-1.96%)
Oct 16, 2020 244.25 244.25 235.53 235.83 313,700 -8.20(-3.36%)
Oct 15, 2020 241.42 245.99 237.22 244.03 131,427 -0.16(-0.07%)
Oct 14, 2020 258.59 261.05 240.56 244.19 300,785 -13.76(-5.33%)
Oct 13, 2020 258.30 259.38 253.42 257.95 223,489 -1.55(-0.60%)
Oct 12, 2020 258.89 259.78 251.66 259.50 253,573 +7.62(+3.03%)
Oct 09, 2020 246.68 252.11 245.37 251.88 168,600 +7.11(+2.90%)
Oct 08, 2020 246.61 248.21 238.33 244.77 204,501 -0.49(-0.20%)
Oct 07, 2020 237.96 246.35 234.54 245.26 243,356 +11.26(+4.81%)
Oct 06, 2020 226.36 238.99 223.05 234.00 315,553 +8.28(+3.67%)
Oct 05, 2020 228.00 229.22 221.61 225.72 316,401 -1.31(-0.58%)
Oct 02, 2020 228.65 228.65 222.84 227.03 245,900 -3.59(-1.56%)
Oct 01, 2020 238.66 241.00 226.02 230.62 288,447 -7.49(-3.15%)
Sep 30, 2020 231.76 241.93 230.09 238.11 345,626 +4.53(+1.94%)
Sep 29, 2020 230.77 239.01 230.67 233.58 162,500 +4.84(+2.12%)
Sep 28, 2020 230.13 233.35 225.62 228.74 165,089 +1.58(+0.70%)
Sep 25, 2020 221.33 227.98 221.33 227.16 151,300 +4.62(+2.08%)
Sep 24, 2020 216.14 224.25 214.59 222.54 167,265 +4.74(+2.18%)
Sep 23, 2020 220.90 227.24 217.43 217.80 249,831 -4.41(-1.98%)
Sep 22, 2020 225.90 225.90 214.27 222.21 250,613 -3.12(-1.38%)
Sep 21, 2020 228.39 232.82 214.75 225.33 566,031 -8.00(-3.43%)
Sep 18, 2020 230.81 241.82 226.72 233.33 718,800 +5.67(+2.49%)
Sep 17, 2020 223.60 227.98 221.00 227.66 216,138 +0.48(+0.21%)
Sep 16, 2020 228.22 232.49 225.85 227.18 292,700 +0.90(+0.40%)
Sep 15, 2020 225.33 229.19 221.71 226.28 347,921 +6.13(+2.78%)
Sep 14, 2020 211.66 222.36 211.66 220.15 238,014 +9.86(+4.69%)
Sep 11, 2020 212.77 215.94 207.57 210.29 210,600 -0.81(-0.38%)
Sep 10, 2020 216.97 221.64 210.72 211.10 232,598 -4.75(-2.20%)
Sep 09, 2020 209.48 217.84 207.99 215.85 272,799 +8.85(+4.28%)
Sep 08, 2020 205.97 210.36 202.72 207.00 288,046 -5.43(-2.56%)
Sep 04, 2020 219.72 222.40 202.56 212.43 366,200 -3.99(-1.84%)
Sep 03, 2020 219.85 220.41 203.83 216.42 512,970 -4.97(-2.24%)
Sep 02, 2020 230.00 230.00 216.54 221.39 327,641 -5.31(-2.34%)
Sep 01, 2020 221.13 232.58 219.97 226.70 372,864 +6.52(+2.96%)
Aug 31, 2020 220.63 224.76 214.51 220.18 267,048 +0.44(+0.20%)
Aug 28, 2020 215.00 220.39 214.52 219.74 239,900 +4.48(+2.08%)
Aug 27, 2020 213.00 215.84 211.52 215.26 264,819 +0.26(+0.12%)
Aug 26, 2020 216.91 218.72 207.67 215.00 381,597 -0.02(-0.01%)
Aug 25, 2020 213.89 217.22 212.02 215.02 265,603 +0.61(+0.28%)
Aug 24, 2020 211.45 221.74 209.90 214.41 518,548 +7.15(+3.45%)
Aug 21, 2020 208.78 211.12 203.15 207.26 304,500 -2.04(-0.97%)
Aug 20, 2020 206.69 210.84 206.68 209.30 336,176 +1.00(+0.48%)
Aug 19, 2020 183.64 211.22 183.64 208.30 1,730,759 +32.30(+18.35%)
Aug 18, 2020 173.10 176.12 172.01 176.00 199,664 +2.97(+1.72%)
Aug 17, 2020 175.03 178.00 170.80 173.03 185,808 +0.08(+0.05%)
Aug 14, 2020 178.31 182.57 172.62 172.95 222,100 -5.27(-2.96%)
Aug 13, 2020 179.46 184.99 175.14 178.22 178,429 -1.31(-0.73%)
Aug 12, 2020 181.31 185.37 177.93 179.53 458,368 -2.22(-1.22%)
Aug 11, 2020 187.70 187.70 180.74 181.75 401,975 -5.32(-2.84%)
Aug 10, 2020 202.07 203.27 184.25 187.07 699,970 -15.00(-7.42%)
Aug 07, 2020 189.81 217.58 187.51 202.07 1,179,600 +17.68(+9.59%)
Aug 06, 2020 189.57 190.68 181.54 184.39 725,596 -5.70(-3.00%)
Aug 05, 2020 169.26 191.98 168.23 190.09 1,408,082 +21.04(+12.45%)
Aug 04, 2020 135.20 177.56 134.99 169.05 2,597,822 +41.59(+32.63%)
Aug 03, 2020 125.11 128.62 122.45 127.46 147,112 +2.98(+2.39%)
Jul 31, 2020 127.78 129.66 121.75 124.48 204,900 -3.42(-2.67%)
Jul 30, 2020 123.86 131.21 122.86 127.90 373,111 +1.99(+1.58%)
Jul 29, 2020 121.96 127.25 120.00 125.91 192,143 +5.19(+4.30%)
Jul 28, 2020 123.79 124.99 120.37 120.72 246,431 -2.99(-2.42%)
Jul 27, 2020 121.42 123.86 119.74 123.71 185,945 +3.08(+2.55%)
Jul 24, 2020 125.25 125.25 118.06 120.63 208,100 -2.96(-2.40%)
Jul 23, 2020 118.48 125.99 117.72 123.59 365,394 +4.87(+4.10%)
Jul 22, 2020 117.36 120.08 115.01 118.72 186,871 +0.96(+0.82%)
Jul 21, 2020 119.79 120.50 114.84 117.76 222,503 -0.40(-0.34%)
Jul 20, 2020 119.31 123.56 116.12 118.16 172,908 -1.21(-1.01%)
Jul 17, 2020 118.14 121.86 118.00 119.37 227,000 +1.53(+1.30%)
Jul 16, 2020 121.87 122.98 114.03 117.84 327,331 -5.53(-4.48%)
Jul 15, 2020 118.24 123.74 116.63 123.37 382,559 +7.97(+6.91%)
Jul 14, 2020 111.83 115.57 108.86 115.40 239,326 +3.80(+3.41%)
Jul 13, 2020 113.50 117.45 111.46 111.60 312,827 -0.59(-0.53%)
Jul 10, 2020 116.94 117.69 110.34 112.19 273,200 -4.34(-3.72%)
Jul 09, 2020 115.29 119.11 111.24 116.53 305,859 +1.65(+1.44%)
Jul 08, 2020 112.73 114.91 110.78 114.88 228,542 +2.59(+2.31%)
Jul 07, 2020 112.33 114.90 110.15 112.29 302,333 +0.03(+0.03%)
Jul 06, 2020 114.58 115.47 111.58 112.26 410,183 -1.24(-1.09%)
Jul 02, 2020 115.44 119.66 113.02 113.50 387,900 -1.17(-1.02%)
Jul 01, 2020 116.12 117.70 113.62 114.67 444,459 -1.22(-1.05%)
Jun 30, 2020 114.66 118.38 113.16 115.89 254,421 +0.92(+0.80%)
Jun 29, 2020 109.65 115.16 106.03 114.97 334,227 +5.38(+4.91%)
Jun 26, 2020 114.97 115.20 108.74 109.59 488,000 -4.47(-3.92%)
Jun 25, 2020 114.42 115.10 110.66 114.06 439,185 -0.80(-0.70%)
Jun 24, 2020 122.13 123.10 114.56 114.86 298,031 -8.13(-6.61%)
Jun 23, 2020 127.04 128.94 122.74 122.99 288,199 -3.51(-2.77%)
Jun 22, 2020 128.73 129.99 124.64 126.50 360,758 -1.25(-0.98%)
Jun 19, 2020 122.31 128.78 120.98 127.75 545,500 +7.22(+5.99%)
Jun 18, 2020 117.07 120.78 114.92 120.53 554,220 +4.51(+3.89%)
Jun 17, 2020 118.04 118.04 115.36 116.02 251,742 -1.07(-0.91%)
Jun 16, 2020 123.01 123.99 116.14 117.09 272,891 -0.13(-0.11%)
Jun 15, 2020 109.89 118.32 108.10 117.22 230,415 +6.09(+5.48%)
Jun 12, 2020 118.03 119.55 107.38 111.13 394,400 -4.27(-3.70%)
Jun 11, 2020 119.16 120.42 114.69 115.40 427,178 -6.29(-5.17%)
Jun 10, 2020 115.91 123.29 114.46 121.69 527,135 +6.99(+6.09%)
Jun 09, 2020 120.23 121.18 114.10 114.70 412,834 -5.58(-4.64%)
Jun 08, 2020 120.00 121.53 118.52 120.28 437,178 +0.19(+0.16%)
Jun 05, 2020 121.00 123.94 112.50 120.09 634,700 -3.39(-2.75%)
Jun 04, 2020 127.00 129.46 122.05 123.48 317,299 -3.98(-3.12%)
Jun 03, 2020 126.18 133.40 126.18 127.46 409,870 +1.20(+0.95%)
Jun 02, 2020 125.00 127.36 123.31 126.26 186,811 +1.28(+1.02%)
Jun 01, 2020 122.89 126.50 122.89 124.98 236,069 +0.67(+0.54%)
May 29, 2020 123.92 124.73 120.69 124.31 274,800 +0.41(+0.33%)
May 28, 2020 126.87 129.59 123.01 123.90 258,273 -1.48(-1.18%)
May 27, 2020 124.23 126.10 117.55 125.38 427,933 +0.62(+0.50%)
May 26, 2020 128.64 128.92 123.28 124.76 287,057 -1.85(-1.46%)
May 22, 2020 122.50 128.32 121.50 126.61 330,600 +4.68(+3.84%)
May 21, 2020 124.34 126.16 121.04 121.93 248,680 -2.66(-2.14%)
May 20, 2020 126.29 129.32 123.86 124.59 268,108 +1.73(+1.41%)
May 19, 2020 127.34 130.85 122.49 122.86 451,502 -5.35(-4.17%)
May 18, 2020 134.68 135.64 127.19 128.21 452,841 -2.97(-2.26%)
May 15, 2020 125.64 131.55 123.87 131.18 279,300 +5.41(+4.30%)
May 14, 2020 126.71 128.30 122.82 125.77 351,890 -3.96(-3.05%)
May 13, 2020 125.97 131.44 122.74 129.73 494,532 +3.61(+2.86%)
May 12, 2020 129.98 136.55 126.12 126.12 915,781 -4.91(-3.75%)
May 11, 2020 123.81 134.34 122.83 131.03 654,795 +6.51(+5.23%)
May 08, 2020 119.00 130.69 115.10 124.52 756,300 +4.87(+4.07%)
May 07, 2020 112.87 121.40 110.56 119.65 765,522 +9.78(+8.90%)
May 06, 2020 106.75 110.54 106.43 109.87 436,846 +3.26(+3.06%)
May 05, 2020 108.31 110.84 105.31 106.61 406,183 -0.13(-0.12%)
May 04, 2020 103.00 106.81 99.35 106.74 360,296 +3.45(+3.34%)
May 01, 2020 103.23 104.96 100.22 103.29 265,500 -2.35(-2.22%)
Apr 30, 2020 103.01 107.29 101.93 105.64 345,466 +1.09(+1.04%)
Apr 29, 2020 103.48 108.50 102.95 104.55 275,346 +3.97(+3.95%)
Apr 28, 2020 102.42 102.76 97.96 100.58 187,678 +0.17(+0.17%)
Apr 27, 2020 101.77 101.77 99.30 100.41 355,042 -0.04(-0.04%)
Apr 24, 2020 99.09 101.44 97.51 100.45 157,100 +1.81(+1.83%)
Apr 23, 2020 98.53 102.82 98.07 98.64 258,581 +0.41(+0.42%)
Apr 22, 2020 99.81 100.13 96.98 98.23 191,685 +1.09(+1.12%)
Apr 21, 2020 97.49 99.07 93.40 97.14 268,366 -1.90(-1.92%)
Apr 20, 2020 95.67 101.77 95.67 99.04 389,653 +2.45(+2.54%)
Apr 17, 2020 91.85 96.65 89.06 96.59 412,500 +7.44(+8.35%)
Apr 16, 2020 89.99 91.96 87.79 89.15 310,991 +0.41(+0.46%)
Apr 15, 2020 86.67 88.81 85.88 88.74 280,437 -0.12(-0.14%)
Apr 14, 2020 83.72 88.99 83.06 88.86 333,883 +7.40(+9.08%)
Apr 13, 2020 82.01 82.46 78.00 81.46 228,441 -1.10(-1.33%)
Apr 09, 2020 81.90 85.73 79.09 82.56 418,400 +2.56(+3.20%)
Apr 08, 2020 78.23 80.81 75.53 80.00 358,799 +4.94(+6.58%)
Apr 07, 2020 78.55 80.66 74.56 75.06 247,278 -1.71(-2.23%)
Apr 06, 2020 76.90 79.21 74.80 76.77 256,059 +4.64(+6.43%)
Apr 03, 2020 74.01 75.77 70.63 72.13 294,500 -2.76(-3.69%)
Apr 02, 2020 74.25 80.45 72.68 74.89 401,373 -0.12(-0.16%)
Apr 01, 2020 79.21 80.07 72.23 75.01 414,378 -6.34(-7.79%)
Mar 31, 2020 85.72 88.14 79.30 81.35 381,153 -5.12(-5.92%)
Mar 30, 2020 82.18 88.45 80.83 86.47 551,969 +4.69(+5.73%)
Mar 27, 2020 83.36 86.65 81.64 81.78 409,500 -6.11(-6.95%)
Mar 26, 2020 82.02 88.17 79.78 87.89 418,680 +7.94(+9.93%)
Mar 25, 2020 80.03 84.80 77.81 79.95 326,362 -0.57(-0.71%)
Mar 24, 2020 80.00 82.97 77.51 80.52 435,836 +5.34(+7.10%)
Mar 23, 2020 73.57 78.21 70.94 75.18 495,884 +2.11(+2.89%)
Mar 20, 2020 71.25 77.79 67.66 73.07 831,700 +3.72(+5.36%)
Mar 19, 2020 57.48 70.39 56.63 69.35 662,404 +11.56(+20.00%)
Mar 18, 2020 64.06 65.95 56.54 57.79 576,141 -8.35(-12.62%)
Mar 17, 2020 63.85 70.52 60.60 66.14 680,827 +3.32(+5.28%)
Mar 16, 2020 67.00 74.05 60.28 62.82 527,418 -16.73(-21.03%)
Mar 13, 2020 80.00 80.00 72.50 79.55 380,800 +2.29(+2.96%)
Mar 12, 2020 81.20 81.20 75.66 77.26 391,110 -8.28(-9.68%)
Mar 11, 2020 87.48 88.30 84.32 85.54 445,092 -3.56(-4.00%)
Mar 10, 2020 89.99 90.88 86.03 89.10 383,390 +1.76(+2.02%)
Mar 09, 2020 91.90 91.90 86.97 87.34 641,417 -8.38(-8.75%)
Mar 06, 2020 97.29 100.68 93.03 95.72 542,400 -5.68(-5.60%)
Mar 05, 2020 97.89 104.25 96.47 101.40 517,236 +2.05(+2.06%)
Mar 04, 2020 96.37 99.64 93.32 99.35 472,432 +3.96(+4.15%)
Mar 03, 2020 87.22 96.63 85.41 95.39 881,921 +7.37(+8.37%)
Mar 02, 2020 87.21 88.55 84.99 88.02 451,300 +1.05(+1.21%)
Feb 28, 2020 75.78 87.69 75.78 86.97 885,700 +6.57(+8.17%)
Feb 27, 2020 79.00 82.95 77.64 80.40 452,792 -0.64(-0.79%)
Feb 26, 2020 83.61 84.21 80.43 81.04 237,516 -1.62(-1.96%)
Feb 25, 2020 87.46 87.75 80.84 82.66 375,753 -4.08(-4.70%)
Feb 24, 2020 83.00 87.38 83.00 86.74 412,320 -1.26(-1.43%)
Feb 21, 2020 87.77 88.73 86.53 88.00 293,900 +0.00(+0.00%)
Feb 20, 2020 87.29 88.77 86.20 88.00 127,140 +0.58(+0.66%)
Feb 19, 2020 89.19 90.00 87.14 87.42 183,421 -1.34(-1.51%)
Feb 18, 2020 89.36 89.52 88.17 88.76 238,855 -0.46(-0.52%)
Feb 14, 2020 89.29 89.62 88.10 89.22 110,700 +0.33(+0.37%)
Feb 13, 2020 87.10 89.11 87.10 88.89 139,551 +1.37(+1.57%)
Feb 12, 2020 89.32 89.32 86.77 87.52 140,761 -1.07(-1.21%)
Feb 11, 2020 88.28 88.91 87.08 88.59 162,231 +1.38(+1.58%)
Feb 10, 2020 86.39 87.78 85.06 87.21 261,796 +0.71(+0.82%)
Feb 07, 2020 89.51 89.85 86.16 86.50 162,000 -3.30(-3.67%)
Feb 06, 2020 89.34 90.00 88.85 89.80 217,799 +1.08(+1.22%)
Feb 05, 2020 89.15 89.78 87.95 88.72 162,615 +0.34(+0.38%)
Feb 04, 2020 87.74 88.69 85.61 88.38 414,709 +2.28(+2.65%)
Feb 03, 2020 85.84 86.50 85.05 86.10 241,045 +0.47(+0.55%)
Jan 31, 2020 86.71 86.99 85.23 85.63 210,400 -1.24(-1.43%)
Jan 30, 2020 88.31 88.94 85.24 86.87 622,575 -2.04(-2.29%)
Jan 29, 2020 87.89 89.43 86.68 88.91 199,126 +1.56(+1.79%)
Jan 28, 2020 88.00 89.51 85.01 87.35 315,527 -0.61(-0.69%)
Jan 27, 2020 86.46 88.15 86.46 87.96 278,052 -0.66(-0.74%)
Jan 24, 2020 89.60 91.93 88.03 88.62 602,700 -0.65(-0.73%)
Jan 23, 2020 85.77 89.70 84.73 89.27 550,042 +3.18(+3.69%)
Jan 22, 2020 83.59 86.68 82.82 86.09 484,350 +3.14(+3.79%)
Jan 21, 2020 85.00 87.23 81.50 82.95 542,729 -2.04(-2.40%)
Jan 17, 2020 89.18 89.22 84.75 84.99 570,900 -4.02(-4.52%)
Jan 16, 2020 84.90 89.18 84.26 89.01 562,852 +5.01(+5.96%)
Jan 15, 2020 80.00 84.60 79.15 84.00 727,909 +4.02(+5.03%)
Jan 14, 2020 74.81 80.00 74.50 79.98 523,215 +5.00(+6.67%)
Jan 13, 2020 75.42 76.00 74.20 74.98 331,239 -0.24(-0.32%)
Jan 10, 2020 72.70 75.48 72.18 75.22 395,800 +3.46(+4.82%)
Jan 09, 2020 71.44 72.64 71.08 71.76 342,958 +1.12(+1.59%)
Jan 08, 2020 69.14 71.22 69.04 70.64 292,443 +2.53(+3.71%)
Jan 07, 2020 70.03 70.38 68.03 68.11 380,785 -2.42(-3.43%)
Jan 06, 2020 67.60 70.88 66.52 70.53 364,838 +2.29(+3.36%)
Jan 03, 2020 67.60 68.52 66.61 68.24 246,100 -0.13(-0.19%)
Jan 02, 2020 68.68 68.89 66.84 68.37 333,303 +0.28(+0.41%)
Dec 31, 2019 66.04 68.49 66.04 68.09 244,900 +1.72(+2.59%)
Dec 30, 2019 65.92 66.57 65.20 66.37 276,421 +0.30(+0.45%)
Dec 27, 2019 66.64 66.95 65.53 66.07 239,900 -0.92(-1.37%)
Dec 26, 2019 67.93 68.22 65.69 66.99 282,430 -1.01(-1.49%)
Dec 24, 2019 67.43 68.98 67.16 68.00 214,800 +0.28(+0.41%)
Dec 23, 2019 62.00 68.21 61.05 67.72 694,577 +6.72(+11.02%)
Dec 20, 2019 61.57 61.95 59.73 61.00 924,400 -0.30(-0.49%)
Dec 19, 2019 62.12 63.31 60.95 61.30 421,292 -0.75(-1.21%)
Dec 18, 2019 62.59 64.22 61.20 62.05 1,272,378 -0.07(-0.11%)
Dec 17, 2019 63.71 63.71 61.87 62.12 932,460 -1.39(-2.19%)
Dec 16, 2019 65.16 66.62 63.30 63.51 500,612 -0.63(-0.98%)
Dec 13, 2019 65.44 66.75 63.66 64.14 369,600 -1.30(-1.99%)
Dec 12, 2019 66.25 68.06 65.42 65.44 247,681 -0.68(-1.03%)
Dec 11, 2019 66.87 67.81 65.78 66.12 152,048 -0.49(-0.74%)
Dec 10, 2019 68.09 68.09 65.99 66.61 284,908 -1.50(-2.20%)
Dec 09, 2019 69.86 69.96 68.08 68.11 257,411 -2.10(-2.99%)
Dec 06, 2019 70.63 71.45 69.74 70.21 186,300 +0.41(+0.59%)
Dec 05, 2019 70.85 71.17 69.21 69.80 273,493 -0.40(-0.57%)
Dec 04, 2019 72.60 72.60 69.85 70.20 522,701 -2.18(-3.01%)
Dec 03, 2019 71.41 72.55 70.73 72.38 170,030 -0.09(-0.12%)
Dec 02, 2019 72.09 72.55 69.76 72.47 197,045 +0.38(+0.53%)
Nov 29, 2019 72.78 73.16 72.07 72.09 63,400 -0.87(-1.19%)
Nov 27, 2019 73.76 73.90 72.42 72.96 127,100 -0.01(-0.01%)
Nov 26, 2019 72.09 74.04 71.96 72.97 140,576 +0.91(+1.26%)
Nov 25, 2019 70.70 72.97 69.76 72.06 205,042 +1.61(+2.29%)
Nov 22, 2019 70.17 71.03 69.14 70.45 373,300 +0.98(+1.41%)
Nov 21, 2019 71.07 71.07 68.54 69.47 372,215 -1.56(-2.20%)
Nov 20, 2019 71.21 71.50 69.92 71.03 317,244 +0.42(+0.59%)
Nov 19, 2019 70.05 71.22 69.11 70.61 289,461 +0.62(+0.89%)
Nov 18, 2019 69.45 70.05 68.34 69.99 274,873 +0.31(+0.44%)
Nov 15, 2019 66.18 70.18 65.94 69.68 679,600 +4.16(+6.35%)
Nov 14, 2019 63.04 65.97 62.50 65.52 478,527 +2.48(+3.93%)
Nov 13, 2019 66.96 66.96 56.24 63.04 2,380,800 -4.38(-6.50%)
Nov 12, 2019 67.82 68.72 66.19 67.42 219,649 -0.43(-0.63%)
Nov 11, 2019 68.17 68.79 67.42 67.85 118,572 -1.17(-1.70%)
Nov 08, 2019 68.01 69.49 67.96 69.02 130,100 +0.46(+0.67%)
Nov 07, 2019 68.09 70.44 67.65 68.56 337,559 +0.74(+1.09%)
Nov 06, 2019 68.75 69.83 65.68 67.82 600,144 -3.21(-4.52%)
Nov 05, 2019 69.18 71.40 67.94 71.03 231,499 +1.94(+2.81%)
Nov 04, 2019 69.34 70.00 67.48 69.09 282,807 +0.77(+1.13%)
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.