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 )

101.68 +1.80 (+1.80%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 10, 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, 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%)
Nov 01, 2019 67.56 70.89 66.61 68.32 234,800 +1.50(+2.24%)
Oct 31, 2019 67.60 68.39 66.62 66.82 244,603 -1.27(-1.87%)
Oct 30, 2019 70.22 70.22 66.79 68.09 266,067 -2.11(-3.01%)
Oct 29, 2019 71.94 71.97 69.39 70.20 336,260 -1.87(-2.59%)
Oct 28, 2019 67.21 72.71 67.21 72.07 761,874 +5.55(+8.34%)
Oct 25, 2019 63.89 67.22 63.81 66.52 231,500 +2.67(+4.18%)
Oct 24, 2019 64.62 65.11 63.83 63.85 156,830 -0.18(-0.28%)
Oct 23, 2019 66.70 67.58 63.51 64.03 424,177 -2.68(-4.02%)
Oct 22, 2019 66.74 67.63 66.08 66.71 248,169 +0.45(+0.68%)
Oct 21, 2019 69.86 70.59 66.10 66.26 203,453 -2.86(-4.14%)
Oct 18, 2019 71.82 72.55 68.31 69.12 169,900 -3.10(-4.29%)
Oct 17, 2019 70.37 72.64 69.41 72.22 162,966 +2.46(+3.53%)
Oct 16, 2019 68.59 70.63 68.10 69.76 176,298 +1.02(+1.48%)
Oct 15, 2019 65.92 68.77 65.32 68.74 213,879 +3.24(+4.95%)
Oct 14, 2019 66.21 66.76 65.12 65.50 188,749 -0.94(-1.41%)
Oct 11, 2019 64.28 67.02 64.28 66.44 245,100 +2.99(+4.71%)
Oct 10, 2019 63.84 63.91 62.46 63.45 182,586 -0.36(-0.56%)
Oct 09, 2019 65.09 65.29 63.41 63.81 289,125 -0.46(-0.72%)
Oct 08, 2019 67.34 67.34 64.17 64.27 325,180 -3.82(-5.61%)
Oct 07, 2019 69.04 69.35 67.42 68.09 326,846 -1.39(-2.00%)
Oct 04, 2019 72.08 72.72 69.06 69.48 198,300 -1.74(-2.44%)
Oct 03, 2019 67.76 71.62 66.31 71.22 375,164 +3.09(+4.54%)
Oct 02, 2019 69.16 69.98 67.22 68.13 337,391 -1.83(-2.62%)
Oct 01, 2019 74.48 75.39 69.84 69.96 281,818 -4.15(-5.60%)
Sep 30, 2019 74.24 74.86 72.86 74.11 179,509 +0.02(+0.03%)
Sep 27, 2019 76.00 76.44 73.60 74.09 183,300 -1.99(-2.62%)
Sep 26, 2019 78.32 78.55 75.91 76.08 157,992 -2.26(-2.88%)
Sep 25, 2019 77.19 78.67 76.42 78.34 226,575 +1.19(+1.54%)
Sep 24, 2019 79.97 80.87 76.64 77.15 363,430 -2.25(-2.83%)
Sep 23, 2019 80.89 82.18 78.62 79.40 399,620 -1.75(-2.16%)
Sep 20, 2019 78.29 81.54 77.44 81.15 433,800 +2.86(+3.65%)
Sep 19, 2019 77.64 79.31 76.55 78.29 478,145 +1.11(+1.44%)
Sep 18, 2019 79.70 79.70 76.08 77.18 261,073 -2.54(-3.19%)
Sep 17, 2019 80.00 81.41 78.75 79.72 218,445 -0.69(-0.86%)
Sep 16, 2019 77.88 82.30 77.75 80.41 275,042 +1.79(+2.28%)
Sep 13, 2019 78.97 79.38 77.65 78.62 235,000 -0.19(-0.24%)
Sep 12, 2019 77.83 79.72 77.01 78.81 246,932 +1.49(+1.93%)
Sep 11, 2019 72.91 77.98 72.09 77.32 355,653 +4.70(+6.47%)
Sep 10, 2019 74.40 74.58 71.35 72.62 406,875 -1.95(-2.61%)
Sep 09, 2019 76.00 76.68 73.77 74.57 466,399 -1.35(-1.78%)
Sep 06, 2019 75.17 77.43 74.68 75.92 1,214,100 +2.59(+3.53%)
Sep 05, 2019 71.90 75.42 70.81 73.33 668,949 -1.19(-1.60%)
Sep 04, 2019 75.03 75.03 73.19 74.52 203,975 +0.45(+0.61%)
Sep 03, 2019 75.22 75.61 72.90 74.07 286,134 -2.05(-2.69%)
Aug 30, 2019 75.90 76.31 73.72 76.12 173,200 +1.06(+1.41%)
Aug 29, 2019 74.35 76.12 74.04 75.06 474,758 +1.75(+2.39%)
Aug 28, 2019 70.23 73.77 69.49 73.31 157,278 +2.54(+3.59%)
Aug 27, 2019 72.29 73.08 70.44 70.77 272,931 -0.80(-1.12%)
Aug 26, 2019 68.66 71.65 68.59 71.57 279,951 +2.98(+4.34%)
Aug 23, 2019 73.34 73.85 68.30 68.59 235,200 -5.11(-6.93%)
Aug 22, 2019 75.45 75.75 73.63 73.70 225,872 -1.65(-2.19%)
Aug 21, 2019 76.21 77.53 75.33 75.35 178,481 +0.09(+0.12%)
Aug 20, 2019 74.75 76.45 73.26 75.26 191,236 +0.53(+0.71%)
Aug 19, 2019 73.99 76.37 73.06 74.73 244,486 +1.60(+2.19%)
Aug 16, 2019 73.15 74.50 72.07 73.13 270,400 +0.52(+0.72%)
Aug 15, 2019 76.17 76.17 71.91 72.61 338,489 -2.83(-3.75%)
Aug 14, 2019 78.66 79.53 74.74 75.44 279,103 -5.37(-6.65%)
Aug 13, 2019 77.20 81.08 77.20 80.81 217,492 +3.40(+4.39%)
Aug 12, 2019 77.20 77.84 75.83 77.41 197,913 -0.65(-0.83%)
Aug 09, 2019 77.90 79.88 77.37 78.06 237,200 -0.11(-0.14%)
Aug 08, 2019 75.28 78.27 75.26 78.17 252,200 +3.29(+4.39%)
Aug 07, 2019 74.03 75.00 72.59 74.88 192,283 +0.01(+0.01%)
Aug 06, 2019 73.34 75.76 72.55 74.87 357,160 +2.44(+3.37%)
Aug 05, 2019 74.27 76.18 71.29 72.43 515,588 -3.80(-4.98%)
Aug 02, 2019 80.20 82.25 75.01 76.23 683,800 -5.04(-6.20%)
Aug 01, 2019 84.00 86.25 80.69 81.27 810,358 -1.87(-2.25%)
Jul 31, 2019 83.73 86.88 81.28 83.14 613,054 -1.86(-2.19%)
Jul 30, 2019 80.50 85.00 80.23 85.00 226,365 +4.16(+5.15%)
Jul 29, 2019 78.45 81.17 77.12 80.84 359,403 +2.48(+3.16%)
Jul 26, 2019 82.23 83.56 76.77 78.36 678,400 -3.17(-3.89%)
Jul 25, 2019 83.62 84.16 81.43 81.53 199,553 -2.24(-2.67%)
Jul 24, 2019 81.05 84.47 80.73 83.77 262,163 +2.77(+3.42%)
Jul 23, 2019 81.95 81.95 80.82 81.00 181,584 -0.79(-0.97%)
Jul 22, 2019 81.92 83.06 81.32 81.79 198,734 -0.01(-0.01%)
Jul 19, 2019 82.73 83.75 81.78 81.80 227,000 -1.00(-1.21%)
Jul 18, 2019 79.93 82.96 79.87 82.80 294,842 +2.80(+3.50%)
Jul 17, 2019 82.98 83.72 79.95 80.00 235,721 -2.75(-3.32%)
Jul 16, 2019 80.56 83.01 80.49 82.75 409,405 +2.39(+2.97%)
Jul 15, 2019 80.32 81.50 79.57 80.36 188,859 +0.20(+0.25%)
Jul 12, 2019 80.90 80.90 78.26 80.16 225,400 -0.18(-0.22%)
Jul 11, 2019 81.29 81.57 79.03 80.34 238,448 -0.64(-0.79%)
Jul 10, 2019 80.00 81.12 78.97 80.98 282,207 +1.45(+1.82%)
Jul 09, 2019 77.73 79.59 77.06 79.53 219,037 +1.29(+1.65%)
Jul 08, 2019 77.73 78.64 76.94 78.24 269,562 -0.09(-0.11%)
Jul 05, 2019 77.43 78.67 76.94 78.33 186,300 +0.28(+0.36%)
Jul 03, 2019 78.53 79.19 77.46 78.05 105,500 -0.09(-0.12%)
Jul 02, 2019 77.17 78.23 76.20 78.14 215,426 +0.91(+1.18%)
Jul 01, 2019 80.80 80.80 76.75 77.23 313,204 -1.85(-2.34%)
Jun 28, 2019 77.52 80.67 77.34 79.08 514,700 +1.93(+2.50%)
Jun 27, 2019 76.20 77.71 75.47 77.15 221,189 +1.34(+1.77%)
Jun 26, 2019 77.84 78.41 75.40 75.81 248,744 -1.61(-2.08%)
Jun 25, 2019 78.54 78.55 73.15 77.42 204,132 -0.73(-0.93%)
Jun 24, 2019 79.62 79.62 78.00 78.15 237,977 -1.45(-1.82%)
Jun 21, 2019 80.13 80.43 78.23 79.60 300,800 -0.88(-1.09%)
Jun 20, 2019 80.93 82.17 79.68 80.48 334,961 +0.47(+0.59%)
Jun 19, 2019 79.68 80.62 78.47 80.01 209,885 +0.38(+0.48%)
Jun 18, 2019 78.44 79.89 77.25 79.63 275,172 +2.01(+2.59%)
Jun 17, 2019 79.01 79.60 76.69 77.62 348,350 -1.04(-1.32%)
Jun 14, 2019 78.09 79.60 77.42 78.66 303,100 +0.21(+0.27%)
Jun 13, 2019 76.73 78.56 76.22 78.45 268,406 +2.00(+2.62%)
Jun 12, 2019 73.63 76.62 73.63 76.45 233,493 +3.42(+4.68%)
Jun 11, 2019 75.10 75.69 72.17 73.03 185,986 -1.45(-1.95%)
Jun 10, 2019 73.34 75.74 73.34 74.48 248,836 +1.41(+1.93%)
Jun 07, 2019 72.25 73.73 70.39 73.07 371,700 +1.22(+1.70%)
Jun 06, 2019 70.76 72.35 69.36 71.85 230,387 +1.25(+1.77%)
Jun 05, 2019 71.00 71.58 69.77 70.60 284,969 -0.37(-0.52%)
Jun 04, 2019 69.18 70.99 68.33 70.97 365,705 +2.58(+3.77%)
Jun 03, 2019 68.05 69.61 67.54 68.39 389,890 -0.07(-0.10%)
May 31, 2019 68.16 68.92 67.15 68.46 218,800 -0.72(-1.04%)
May 30, 2019 67.34 69.51 67.34 69.18 226,028 +2.08(+3.10%)
May 29, 2019 68.77 69.48 66.77 67.10 280,408 -2.50(-3.59%)
May 28, 2019 69.00 70.64 68.71 69.60 313,813 +0.98(+1.43%)
May 24, 2019 66.91 69.09 66.14 68.62 223,700 +1.98(+2.97%)
May 23, 2019 67.24 68.02 65.71 66.64 277,564 -1.38(-2.03%)
May 22, 2019 69.76 70.83 67.72 68.02 498,873 -1.96(-2.80%)
May 21, 2019 69.17 70.00 68.87 69.98 450,364 +1.46(+2.13%)
May 20, 2019 68.82 68.99 67.69 68.52 392,412 -0.96(-1.38%)
May 17, 2019 70.09 71.40 68.10 69.48 405,900 -1.19(-1.68%)
May 16, 2019 71.28 73.44 70.58 70.67 626,777 -0.12(-0.17%)
May 15, 2019 69.49 71.21 69.11 70.79 349,011 +0.76(+1.09%)
May 14, 2019 68.41 71.15 68.25 70.03 316,232 +1.73(+2.53%)
May 13, 2019 67.93 69.82 67.00 68.30 334,349 -1.76(-2.51%)
May 10, 2019 71.47 72.56 69.20 70.06 491,800 -1.86(-2.59%)
May 09, 2019 73.49 73.99 70.45 71.92 518,835 -2.58(-3.46%)
May 08, 2019 78.56 79.00 73.29 74.50 1,095,569 -0.13(-0.17%)
May 07, 2019 77.18 78.82 73.85 74.63 534,782 -3.93(-5.00%)
May 06, 2019 75.01 78.66 75.01 78.56 438,235 +2.01(+2.63%)
May 03, 2019 77.13 78.69 75.85 76.55 438,400 +0.36(+0.47%)
May 02, 2019 73.09 76.31 73.09 76.19 228,312 +3.10(+4.24%)
May 01, 2019 76.74 76.74 72.91 73.09 315,260 -3.22(-4.22%)
Apr 30, 2019 77.10 77.67 74.41 76.31 305,279 -0.76(-0.99%)
Apr 29, 2019 77.25 79.14 76.67 77.07 344,104 +0.21(+0.27%)
Apr 26, 2019 74.50 77.20 72.69 76.86 268,300 +2.74(+3.70%)
Apr 25, 2019 73.23 74.72 72.70 74.12 395,522 +0.47(+0.64%)
Apr 24, 2019 71.11 73.80 70.83 73.65 406,238 +2.42(+3.40%)
Apr 23, 2019 69.03 72.44 68.40 71.23 571,778 +2.47(+3.59%)
Apr 22, 2019 68.77 69.39 67.71 68.76 419,084 -0.16(-0.23%)
Apr 18, 2019 68.39 69.31 66.60 68.92 517,900 +0.51(+0.75%)
Apr 17, 2019 70.00 70.05 66.07 68.41 474,950 -1.02(-1.47%)
Apr 16, 2019 70.00 71.83 69.21 69.43 606,646 -0.31(-0.44%)
Apr 15, 2019 70.65 71.39 69.38 69.74 235,730 -1.00(-1.41%)
Apr 12, 2019 72.82 72.82 70.69 70.74 283,700 -1.45(-2.01%)
Apr 11, 2019 73.74 74.06 70.83 72.19 270,860 -1.32(-1.80%)
Apr 10, 2019 72.08 73.67 71.43 73.51 343,850 +1.74(+2.42%)
Apr 09, 2019 70.86 72.85 70.86 71.77 355,835 +0.39(+0.55%)
Apr 08, 2019 71.08 71.50 69.11 71.38 272,274 -0.09(-0.13%)
Apr 05, 2019 71.25 73.73 70.62 71.47 396,500 +0.54(+0.76%)
Apr 04, 2019 72.29 72.55 69.86 70.93 1,192,806 -1.43(-1.98%)
Apr 03, 2019 72.62 74.44 71.00 72.36 1,265,200 +3.02(+4.36%)
Apr 02, 2019 68.00 69.79 65.49 69.34 968,192 +1.29(+1.90%)
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.