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 )

94.00 -0.83 (-0.88%)
Streaming Delayed Price Updated: 12:53 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 (%)
Nov 30, 2022 104.45 109.38 103.49 109.05 266,386 +5.18(+4.99%)
Nov 29, 2022 106.22 106.98 103.30 103.87 376,746 -2.50(-2.35%)
Nov 28, 2022 105.02 107.18 105.02 106.37 308,135 +0.85(+0.81%)
Nov 25, 2022 105.10 106.28 102.95 105.52 115,000 +0.01(+0.01%)
Nov 23, 2022 102.50 106.11 101.67 105.51 181,566 +3.33(+3.26%)
Nov 22, 2022 100.60 102.50 98.37 102.18 288,756 +0.93(+0.92%)
Nov 21, 2022 105.75 106.63 101.14 101.25 338,219 -5.37(-5.04%)
Nov 18, 2022 108.98 108.98 105.33 106.62 249,735 +0.35(+0.33%)
Nov 17, 2022 105.13 107.48 103.72 106.27 346,143 -0.96(-0.90%)
Nov 16, 2022 106.79 108.67 103.70 107.23 324,062 -1.07(-0.99%)
Nov 15, 2022 109.67 112.77 107.50 108.30 338,540 +1.10(+1.03%)
Nov 14, 2022 109.51 110.83 105.04 107.20 466,902 -2.94(-2.67%)
Nov 11, 2022 98.26 111.95 97.17 110.14 949,488 +11.90(+12.11%)
Nov 10, 2022 100.45 101.17 97.67 98.24 566,794 +2.13(+2.22%)
Nov 09, 2022 96.29 97.03 92.01 96.11 704,534 -0.69(-0.71%)
Nov 08, 2022 100.65 100.65 95.57 96.80 457,856 -3.64(-3.62%)
Nov 07, 2022 104.53 105.40 99.18 100.44 713,734 -2.30(-2.24%)
Nov 04, 2022 108.52 108.75 98.24 102.74 906,882 -4.36(-4.07%)
Nov 03, 2022 118.23 118.73 106.95 107.10 571,643 -14.07(-11.61%)
Nov 02, 2022 128.00 121.17 1,562,035 -5.60(-4.42%)
Nov 01, 2022 130.26 131.51 126.74 126.77 383,776 -0.72(-0.56%)
Oct 31, 2022 128.01 129.63 125.86 127.49 244,949 -1.23(-0.96%)
Oct 28, 2022 124.11 129.70 124.11 128.72 205,452 +4.25(+3.41%)
Oct 27, 2022 125.11 128.89 122.87 124.47 323,953 +0.14(+0.11%)
Oct 26, 2022 126.34 131.90 124.23 124.33 361,032 -1.01(-0.81%)
Oct 25, 2022 118.12 128.29 118.12 125.34 565,298 +7.51(+6.37%)
Oct 24, 2022 114.58 117.98 111.22 117.83 751,258 +3.34(+2.92%)
Oct 21, 2022 113.76 114.99 110.08 114.49 652,538 +0.75(+0.66%)
Oct 20, 2022 119.76 119.76 112.69 113.74 352,031 -5.53(-4.64%)
Oct 19, 2022 118.60 119.42 115.86 119.27 180,162 -1.74(-1.44%)
Oct 18, 2022 122.29 126.20 119.99 121.01 241,192 +3.38(+2.87%)
Oct 17, 2022 120.28 122.11 117.34 117.63 257,367 +1.17(+1.00%)
Oct 14, 2022 119.95 120.11 116.01 116.46 246,030 -2.48(-2.09%)
Oct 13, 2022 115.92 122.45 114.48 118.94 219,395 -0.86(-0.72%)
Oct 12, 2022 120.24 120.99 117.71 119.80 225,458 +0.11(+0.09%)
Oct 11, 2022 119.05 123.28 115.90 119.69 209,829 -0.57(-0.47%)
Oct 10, 2022 122.89 123.21 119.97 120.26 252,141 -2.67(-2.17%)
Oct 07, 2022 130.44 131.00 121.94 122.93 376,957 -9.44(-7.13%)
Oct 06, 2022 135.67 138.38 131.35 132.37 203,590 -4.40(-3.22%)
Oct 05, 2022 132.30 137.83 130.11 136.77 322,211 +2.14(+1.59%)
Oct 04, 2022 131.65 136.28 131.65 134.63 503,375 +7.12(+5.58%)
Oct 03, 2022 125.27 132.85 124.42 127.51 477,750 +2.23(+1.78%)
Sep 30, 2022 124.59 131.55 124.59 125.28 617,634 -0.41(-0.33%)
Sep 29, 2022 120.09 125.94 120.05 125.69 256,944 +3.33(+2.72%)
Sep 28, 2022 118.45 124.22 118.45 122.36 366,058 +3.53(+2.97%)
Sep 27, 2022 121.50 123.37 116.15 118.83 360,025 -0.26(-0.22%)
Sep 26, 2022 122.20 125.46 119.00 119.09 543,668 -3.64(-2.97%)
Sep 23, 2022 126.44 127.86 120.20 122.73 459,119 -6.69(-5.17%)
Sep 22, 2022 132.43 133.67 125.38 129.42 1,011,712 -3.01(-2.27%)
Sep 21, 2022 154.78 155.00 132.42 132.43 1,432,192 -23.01(-14.80%)
Sep 20, 2022 151.68 156.24 147.31 155.44 346,862 +2.28(+1.49%)
Sep 19, 2022 149.10 154.38 145.88 153.16 272,068 +3.15(+2.10%)
Sep 16, 2022 151.11 152.75 148.67 150.01 500,022 -4.70(-3.04%)
Sep 15, 2022 157.50 160.96 154.62 154.71 287,746 -4.77(-2.99%)
Sep 14, 2022 153.33 160.04 150.53 159.48 225,425 +6.15(+4.01%)
Sep 13, 2022 151.66 155.44 150.29 153.33 297,331 -5.59(-3.52%)
Sep 12, 2022 159.77 161.05 157.02 158.92 414,955 -0.33(-0.21%)
Sep 09, 2022 157.66 161.13 154.05 159.25 474,842 +4.39(+2.83%)
Sep 08, 2022 158.65 164.69 153.30 154.86 547,091 -5.56(-3.47%)
Sep 07, 2022 150.80 161.79 150.71 160.42 360,316 +9.40(+6.22%)
Sep 06, 2022 150.71 153.85 145.00 151.02 382,320 -1.91(-1.25%)
Sep 02, 2022 153.35 155.94 147.33 152.93 300,110 +2.68(+1.78%)
Sep 01, 2022 144.78 150.51 140.55 150.25 280,650 +2.80(+1.90%)
Aug 31, 2022 146.77 149.40 144.06 147.45 248,202 +3.55(+2.47%)
Aug 30, 2022 147.99 147.99 140.71 143.90 217,411 -2.78(-1.90%)
Aug 29, 2022 144.94 147.09 143.07 146.68 159,469 -1.04(-0.70%)
Aug 26, 2022 153.94 154.28 147.06 147.72 192,401 -7.33(-4.73%)
Aug 25, 2022 153.12 155.90 152.18 155.05 194,842 +2.95(+1.94%)
Aug 24, 2022 145.74 153.86 145.72 152.10 214,172 +6.86(+4.72%)
Aug 23, 2022 142.79 145.40 141.06 145.24 184,071 +2.04(+1.42%)
Aug 22, 2022 145.00 148.90 142.53 143.20 222,936 -4.39(-2.97%)
Aug 19, 2022 150.42 150.90 146.33 147.59 282,157 -4.91(-3.22%)
Aug 18, 2022 156.02 156.43 151.09 152.50 227,087 -3.28(-2.11%)
Aug 17, 2022 151.84 163.00 151.84 155.78 454,964 +1.48(+0.96%)
Aug 16, 2022 151.57 154.67 147.26 154.30 345,739 +1.66(+1.09%)
Aug 15, 2022 150.52 153.69 149.41 152.64 140,845 +1.22(+0.81%)
Aug 12, 2022 152.43 154.58 148.29 151.42 219,688 -0.38(-0.25%)
Aug 11, 2022 150.89 152.60 148.75 151.80 268,496 +2.08(+1.39%)
Aug 10, 2022 145.54 151.35 145.03 149.72 259,708 +8.07(+5.70%)
Aug 09, 2022 147.73 148.21 139.29 141.65 365,928 -7.97(-5.33%)
Aug 08, 2022 150.43 161.74 147.81 149.62 469,905 -0.04(-0.03%)
Aug 05, 2022 150.33 159.47 148.80 149.66 426,715 -3.76(-2.45%)
Aug 04, 2022 156.89 157.03 150.87 153.42 382,418 -1.27(-0.82%)
Aug 03, 2022 153.97 156.00 150.41 154.69 363,174 +0.31(+0.20%)
Aug 02, 2022 156.48 158.90 152.51 154.38 249,161 -3.56(-2.25%)
Aug 01, 2022 152.60 160.00 152.60 157.94 547,813 +3.31(+2.14%)
Jul 29, 2022 157.78 159.00 154.18 154.63 238,940 -3.35(-2.12%)
Jul 28, 2022 154.25 158.75 148.89 157.98 445,476 +4.39(+2.86%)
Jul 27, 2022 147.07 154.07 147.07 153.59 360,731 +7.55(+5.17%)
Jul 26, 2022 147.32 147.82 144.00 146.04 357,570 -1.59(-1.08%)
Jul 25, 2022 149.10 151.03 146.61 147.63 301,616 -2.32(-1.55%)
Jul 22, 2022 154.00 154.51 147.79 149.95 305,059 -2.33(-1.53%)
Jul 21, 2022 146.39 153.66 145.56 152.28 352,717 +5.25(+3.57%)
Jul 20, 2022 143.12 150.23 143.12 147.03 327,311 +3.93(+2.75%)
Jul 19, 2022 144.14 149.01 142.50 143.10 565,853 +0.79(+0.56%)
Jul 18, 2022 145.26 148.60 140.60 142.31 413,525 -1.51(-1.05%)
Jul 15, 2022 139.32 144.73 137.28 143.82 415,699 +6.71(+4.89%)
Jul 14, 2022 131.66 137.97 128.02 137.11 386,667 +4.56(+3.44%)
Jul 13, 2022 130.87 139.88 130.10 132.55 337,414 -1.36(-1.02%)
Jul 12, 2022 134.42 136.54 131.02 133.91 431,135 -1.21(-0.90%)
Jul 11, 2022 140.23 142.37 134.13 135.12 563,313 -6.60(-4.66%)
Jul 08, 2022 131.01 145.77 130.95 141.72 2,842,562 +26.65(+23.16%)
Jul 07, 2022 110.57 116.58 110.40 115.07 291,966 +4.79(+4.34%)
Jul 06, 2022 117.13 118.32 108.94 110.28 237,895 -6.47(-5.54%)
Jul 05, 2022 108.96 117.34 107.48 116.75 288,168 +4.50(+4.01%)
Jul 01, 2022 107.84 112.37 105.33 112.25 252,453 +4.22(+3.90%)
Jun 30, 2022 113.70 114.19 107.30 108.03 424,987 -8.35(-7.17%)
Jun 29, 2022 112.79 116.56 110.23 116.38 270,033 +2.82(+2.48%)
Jun 28, 2022 114.73 115.88 110.77 113.56 349,059 -0.39(-0.34%)
Jun 27, 2022 117.72 117.72 113.43 113.95 364,836 -1.67(-1.44%)
Jun 24, 2022 109.88 116.28 109.14 115.62 727,609 +5.64(+5.13%)
Jun 23, 2022 109.19 111.03 107.34 109.98 368,923 +1.69(+1.56%)
Jun 22, 2022 108.89 111.42 106.98 108.29 484,407 -2.97(-2.67%)
Jun 21, 2022 111.51 114.73 109.75 111.26 628,032 +3.11(+2.88%)
Jun 17, 2022 108.05 114.34 106.84 108.15 599,869 +0.20(+0.19%)
Jun 16, 2022 111.08 112.20 103.03 107.95 443,246 -7.31(-6.34%)
Jun 15, 2022 114.83 118.39 110.77 115.26 655,601 +1.34(+1.18%)
Jun 14, 2022 117.12 117.91 110.98 113.92 311,268 -3.01(-2.57%)
Jun 13, 2022 129.54 129.54 114.78 116.93 605,977 -17.58(-13.07%)
Jun 10, 2022 133.17 137.67 130.48 134.51 370,930 -3.52(-2.55%)
Jun 09, 2022 144.53 144.59 133.45 138.03 611,340 -11.19(-7.50%)
Jun 08, 2022 151.76 152.57 145.77 149.22 351,729 -2.68(-1.76%)
Jun 07, 2022 145.97 153.21 145.82 151.90 223,324 +4.75(+3.23%)
Jun 06, 2022 146.03 147.70 142.43 147.15 203,042 +3.69(+2.57%)
Jun 03, 2022 140.71 143.95 138.51 143.46 226,673 +0.35(+0.24%)
Jun 02, 2022 137.98 150.67 135.87 143.11 367,774 +5.13(+3.72%)
Jun 01, 2022 140.85 140.85 130.86 137.98 388,624 -2.87(-2.04%)
May 31, 2022 140.85 144.69 140.00 140.85 450,720 +0.24(+0.17%)
May 27, 2022 137.22 140.67 134.65 140.61 405,088 +4.07(+2.98%)
May 26, 2022 135.50 137.78 132.96 136.54 263,747 +1.30(+0.96%)
May 25, 2022 130.10 136.01 128.11 135.24 240,073 +4.81(+3.69%)
May 24, 2022 135.96 136.00 127.66 130.43 245,600 -8.42(-6.06%)
May 23, 2022 133.39 139.66 129.79 138.85 250,831 +5.86(+4.41%)
May 20, 2022 134.24 138.65 126.08 132.99 268,755 -0.02(-0.02%)
May 19, 2022 124.52 134.59 124.52 133.01 316,382 +7.47(+5.95%)
May 18, 2022 130.74 133.15 123.70 125.54 281,912 -7.53(-5.66%)
May 17, 2022 136.02 137.00 132.31 133.07 228,764 +0.07(+0.05%)
May 16, 2022 139.33 142.15 132.23 133.00 239,112 -6.04(-4.34%)
May 13, 2022 129.77 141.69 128.93 139.04 549,792 +9.26(+7.14%)
May 12, 2022 121.44 131.14 118.90 129.78 420,178 +7.18(+5.86%)
May 11, 2022 132.65 133.84 120.63 122.60 354,852 -10.40(-7.82%)
May 10, 2022 121.43 138.47 119.65 133.00 647,605 +12.66(+10.52%)
May 09, 2022 122.28 124.62 113.26 120.34 666,197 -4.63(-3.70%)
May 06, 2022 149.13 149.13 121.00 124.97 1,102,899 +6.85(+5.80%)
May 05, 2022 128.15 128.15 114.85 118.12 449,688 -11.60(-8.94%)
May 04, 2022 129.98 130.09 119.70 129.72 350,340 +1.04(+0.81%)
May 03, 2022 128.01 131.28 124.68 128.68 225,272 +0.67(+0.52%)
May 02, 2022 123.46 128.43 121.60 128.01 297,086 +4.64(+3.76%)
Apr 29, 2022 124.74 132.00 122.41 123.37 497,097 -1.12(-0.90%)
Apr 28, 2022 131.64 131.64 117.27 124.49 363,764 -5.43(-4.18%)
Apr 27, 2022 128.22 132.30 127.60 129.92 261,894 +1.97(+1.54%)
Apr 26, 2022 129.77 131.36 126.01 127.95 200,673 -3.85(-2.92%)
Apr 25, 2022 125.89 132.68 125.89 131.80 182,804 +5.57(+4.41%)
Apr 22, 2022 132.61 134.63 124.75 126.23 287,124 -7.70(-5.75%)
Apr 21, 2022 145.04 149.30 133.37 133.93 252,087 -8.60(-6.03%)
Apr 20, 2022 140.43 144.97 135.82 142.53 211,361 +3.04(+2.18%)
Apr 19, 2022 136.30 143.79 136.30 139.49 285,859 +2.73(+2.00%)
Apr 18, 2022 143.17 143.17 134.47 136.76 273,756 -7.75(-5.36%)
Apr 14, 2022 148.55 148.55 143.10 144.51 166,750 -3.63(-2.45%)
Apr 13, 2022 149.30 150.25 145.77 148.14 193,513 +0.22(+0.15%)
Apr 12, 2022 149.92 153.65 145.69 147.92 216,347 +1.08(+0.74%)
Apr 11, 2022 145.01 150.89 145.01 146.84 275,048 -5.07(-3.34%)
Apr 08, 2022 151.42 154.88 146.60 151.91 294,608 -2.44(-1.58%)
Apr 07, 2022 151.58 157.15 148.50 154.35 322,076 +1.37(+0.90%)
Apr 06, 2022 156.14 156.93 146.23 152.98 578,913 -7.28(-4.54%)
Apr 05, 2022 168.36 169.54 158.47 160.26 304,029 -7.75(-4.61%)
Apr 04, 2022 164.61 169.43 162.05 168.01 468,666 +5.34(+3.28%)
Apr 01, 2022 157.47 167.69 157.14 162.67 436,464 +5.20(+3.30%)
Mar 31, 2022 151.19 161.80 151.04 157.47 626,085 +6.06(+4.00%)
Mar 30, 2022 153.38 160.47 150.50 151.41 339,770 -2.83(-1.83%)
Mar 29, 2022 150.53 159.75 149.06 154.24 392,182 +5.97(+4.03%)
Mar 28, 2022 142.44 148.28 137.62 148.27 426,199 +4.45(+3.09%)
Mar 25, 2022 145.34 146.28 140.53 143.82 222,381 -1.30(-0.90%)
Mar 24, 2022 140.52 145.12 137.05 145.12 181,043 +5.37(+3.84%)
Mar 23, 2022 142.15 147.51 137.23 139.75 234,057 -5.72(-3.93%)
Mar 22, 2022 138.66 154.54 138.64 145.47 823,855 +5.94(+4.26%)
Mar 21, 2022 138.06 141.65 135.40 139.53 447,111 +0.96(+0.69%)
Mar 18, 2022 138.37 146.85 134.84 138.57 1,076,098 -0.10(-0.07%)
Mar 17, 2022 130.40 143.91 128.43 138.67 629,955 +7.01(+5.32%)
Mar 16, 2022 115.62 134.08 115.62 131.66 587,380 +17.79(+15.62%)
Mar 15, 2022 107.65 115.05 107.03 113.87 325,661 +6.22(+5.78%)
Mar 14, 2022 116.24 116.83 106.63 107.65 296,709 -10.97(-9.25%)
Mar 11, 2022 126.83 126.83 117.32 118.62 215,831 -6.15(-4.93%)
Mar 10, 2022 129.88 131.96 122.06 124.77 322,435 -8.55(-6.41%)
Mar 09, 2022 127.81 134.93 127.81 133.32 224,717 +7.75(+6.17%)
Mar 08, 2022 129.34 131.79 124.77 125.57 208,881 -5.06(-3.87%)
Mar 07, 2022 132.80 136.76 129.97 130.63 320,696 -4.32(-3.20%)
Mar 04, 2022 134.35 138.00 128.69 134.95 465,008 -0.65(-0.48%)
Mar 03, 2022 136.32 137.53 133.75 135.60 242,080 +0.11(+0.08%)
Mar 02, 2022 132.00 136.95 128.49 135.49 198,390 +3.96(+3.01%)
Mar 01, 2022 128.67 134.49 128.60 131.53 415,579 +2.26(+1.75%)
Feb 28, 2022 130.52 136.00 128.11 129.27 316,954 -1.91(-1.46%)
Feb 25, 2022 125.53 131.29 127.39 131.18 304,342 +5.04(+4.00%)
Feb 24, 2022 108.34 126.48 106.01 126.14 683,544 +18.53(+17.22%)
Feb 23, 2022 111.56 113.20 106.72 107.61 380,981 -3.78(-3.39%)
Feb 22, 2022 112.26 115.29 109.41 111.39 342,170 -1.53(-1.35%)
Feb 18, 2022 112.92 0 -5.42(-4.58%)
Feb 17, 2022 123.79 124.52 117.82 118.34 218,132 -6.85(-5.47%)
Feb 16, 2022 127.38 127.54 123.02 125.19 206,921 -3.82(-2.96%)
Feb 15, 2022 126.16 130.25 125.42 129.01 152,868 +5.44(+4.40%)
Feb 14, 2022 122.47 128.02 121.10 123.57 194,749 +0.33(+0.27%)
Feb 11, 2022 126.40 130.83 121.44 123.24 166,950 -2.62(-2.08%)
Feb 10, 2022 125.98 131.85 123.51 125.86 238,452 -3.64(-2.81%)
Feb 09, 2022 129.87 133.79 128.65 129.50 234,796 +1.00(+0.78%)
Feb 08, 2022 123.91 129.50 123.25 128.50 205,707 +4.09(+3.29%)
Feb 07, 2022 124.08 127.55 122.21 124.41 216,581 +0.06(+0.05%)
Feb 04, 2022 121.29 127.07 119.00 124.35 192,621 +2.61(+2.14%)
Feb 03, 2022 122.72 121.74 150,081 -3.76(-3.00%)
Feb 02, 2022 125.91 129.00 122.27 125.50 190,125 -0.48(-0.38%)
Feb 01, 2022 126.48 127.27 123.06 125.98 243,161 +1.15(+0.92%)
Jan 31, 2022 119.38 124.91 124.83 337,813 +5.89(+4.95%)
Jan 28, 2022 114.12 118.94 112.36 118.94 260,057 +4.04(+3.52%)
Jan 27, 2022 121.37 122.98 113.38 114.90 331,784 -3.43(-2.90%)
Jan 26, 2022 124.55 126.49 117.62 118.33 257,781 -3.56(-2.92%)
Jan 25, 2022 123.36 124.53 118.20 121.89 240,377 -3.62(-2.88%)
Jan 24, 2022 126.14 127.74 116.69 125.51 575,600 -3.21(-2.49%)
Jan 21, 2022 128.80 132.71 125.54 128.72 400,559 -1.35(-1.04%)
Jan 20, 2022 130.66 134.24 128.97 130.07 386,115 +2.40(+1.88%)
Jan 19, 2022 133.52 135.71 127.37 127.67 360,416 -5.31(-3.99%)
Jan 18, 2022 141.60 141.60 132.28 132.98 589,893 -8.12(-5.75%)
Jan 14, 2022 141.10 0 -2.02(-1.41%)
Jan 13, 2022 145.74 147.89 140.42 143.12 514,452 +0.73(+0.51%)
Jan 12, 2022 145.19 145.99 135.81 142.39 663,955 +1.07(+0.76%)
Jan 11, 2022 131.18 144.45 130.26 141.32 1,018,210 +11.28(+8.67%)
Jan 10, 2022 102.50 141.00 102.50 130.04 2,586,225 +28.09(+27.55%)
Jan 07, 2022 105.40 106.77 101.63 101.95 315,690 -2.66(-2.54%)
Jan 06, 2022 104.33 107.84 103.83 104.61 267,836 -1.40(-1.32%)
Jan 05, 2022 116.56 117.92 105.88 106.01 385,093 -10.94(-9.35%)
Jan 04, 2022 120.37 120.37 115.12 116.95 312,633 -3.72(-3.08%)
Jan 03, 2022 118.85 121.67 117.69 120.67 329,777 +2.98(+2.53%)
Dec 31, 2021 117.00 121.49 117.00 117.69 183,141 +0.30(+0.26%)
Dec 30, 2021 116.42 120.00 115.85 117.39 203,465 +1.37(+1.18%)
Dec 29, 2021 113.91 116.88 112.72 116.02 167,825 +2.13(+1.87%)
Dec 28, 2021 118.84 120.15 113.38 113.89 337,599 -5.14(-4.32%)
Dec 27, 2021 118.27 119.31 116.69 119.03 250,449 +0.22(+0.19%)
Dec 23, 2021 118.00 122.20 115.96 118.81 232,017 -0.67(-0.56%)
Dec 22, 2021 115.50 119.93 114.26 119.48 288,386 +3.98(+3.45%)
Dec 21, 2021 109.55 115.64 106.66 115.50 405,058 +7.16(+6.61%)
Dec 20, 2021 104.87 109.96 101.71 108.34 968,372 +1.47(+1.37%)
Dec 17, 2021 99.30 109.38 99.30 106.87 1,717,434 +6.90(+6.90%)
Dec 16, 2021 95.87 100.97 95.54 99.97 705,179 +4.53(+4.75%)
Dec 15, 2021 93.08 95.91 89.51 95.44 300,533 +6.26(+7.02%)
Dec 14, 2021 90.37 91.81 87.77 89.18 282,286 -2.72(-2.96%)
Dec 13, 2021 90.07 92.20 88.45 91.90 229,769 +1.94(+2.15%)
Dec 10, 2021 95.00 95.55 88.72 89.97 240,795 -5.26(-5.52%)
Dec 09, 2021 100.00 101.00 94.61 95.22 236,674 -5.63(-5.58%)
Dec 08, 2021 100.61 101.54 98.01 100.85 238,631 +1.27(+1.28%)
Dec 07, 2021 100.47 102.45 98.24 99.58 263,680 +1.94(+1.99%)
Dec 06, 2021 96.97 99.75 94.21 97.64 285,184 +1.06(+1.10%)
Dec 03, 2021 105.86 105.94 93.59 96.58 548,882 -8.21(-7.84%)
Dec 02, 2021 104.81 107.32 102.09 104.79 398,496 -1.74(-1.63%)
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.