Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Keysight Technologies Inc (NY: KEYS )

138.48 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2020 119.40 120.09 118.17 120.04 1,490,876 +0.97(+0.81%)
Nov 27, 2020 118.23 120.65 118.04 119.07 578,100 +0.55(+0.46%)
Nov 25, 2020 117.89 119.17 117.12 118.52 1,154,200 +0.40(+0.34%)
Nov 24, 2020 118.14 118.61 117.37 118.12 1,276,837 +0.97(+0.83%)
Nov 23, 2020 117.00 117.80 115.71 117.15 1,213,272 +0.98(+0.84%)
Nov 20, 2020 118.00 118.99 116.02 116.17 1,600,000 -1.79(-1.52%)
Nov 19, 2020 114.20 118.46 112.65 117.96 1,966,683 +2.82(+2.45%)
Nov 18, 2020 117.78 118.67 115.14 115.14 1,693,185 -2.42(-2.06%)
Nov 17, 2020 117.00 118.16 115.41 117.56 1,084,489 -0.11(-0.09%)
Nov 16, 2020 117.00 118.77 116.41 117.67 1,367,350 +1.57(+1.35%)
Nov 13, 2020 115.00 116.44 114.10 116.10 801,200 +2.08(+1.82%)
Nov 12, 2020 115.00 115.30 113.28 114.02 1,129,974 -1.42(-1.23%)
Nov 11, 2020 112.19 115.86 112.19 115.44 1,032,556 +3.44(+3.07%)
Nov 10, 2020 114.71 114.71 111.82 112.00 1,437,201 -3.56(-3.08%)
Nov 09, 2020 115.29 117.92 114.64 115.56 1,502,186 +2.59(+2.29%)
Nov 06, 2020 110.74 113.58 109.97 112.97 945,000 +1.84(+1.66%)
Nov 05, 2020 109.04 111.70 109.00 111.13 1,113,086 +3.33(+3.09%)
Nov 04, 2020 108.61 109.87 107.24 107.80 1,400,813 +0.08(+0.07%)
Nov 03, 2020 106.01 109.39 106.01 107.72 1,282,728 +2.98(+2.85%)
Nov 02, 2020 105.37 106.62 103.94 104.74 793,457 -0.13(-0.12%)
Oct 30, 2020 104.24 105.95 102.77 104.87 1,646,300 +0.33(+0.32%)
Oct 29, 2020 104.08 105.90 103.66 104.54 1,210,255 +0.24(+0.23%)
Oct 28, 2020 105.42 106.26 103.39 104.30 967,084 -2.60(-2.43%)
Oct 27, 2020 106.23 107.59 105.82 106.90 852,340 +1.05(+0.99%)
Oct 26, 2020 106.65 107.71 104.86 105.85 707,649 -2.03(-1.88%)
Oct 23, 2020 106.37 108.50 105.79 107.88 1,073,300 +1.62(+1.52%)
Oct 22, 2020 106.21 106.80 104.95 106.26 916,835 +0.56(+0.53%)
Oct 21, 2020 106.09 107.41 105.70 105.70 913,545 +0.25(+0.24%)
Oct 20, 2020 107.00 107.66 105.23 105.45 824,414 -1.23(-1.15%)
Oct 19, 2020 105.15 107.97 105.15 106.68 1,124,735 +1.77(+1.69%)
Oct 16, 2020 105.49 106.63 104.71 104.91 800,300 -0.77(-0.73%)
Oct 15, 2020 104.03 105.89 103.72 105.68 1,148,547 +0.70(+0.67%)
Oct 14, 2020 104.95 105.56 103.96 104.98 1,056,909 +0.49(+0.47%)
Oct 13, 2020 105.57 106.25 104.13 104.49 1,343,819 -1.23(-1.16%)
Oct 12, 2020 105.41 105.96 104.76 105.72 943,004 +0.46(+0.44%)
Oct 09, 2020 103.50 106.29 103.38 105.26 1,104,900 +2.08(+2.02%)
Oct 08, 2020 101.40 103.39 101.40 103.18 1,045,145 +2.02(+2.00%)
Oct 07, 2020 100.53 102.00 100.06 101.16 839,029 +1.67(+1.68%)
Oct 06, 2020 99.69 102.15 99.30 99.49 1,046,079 -0.20(-0.20%)
Oct 05, 2020 99.29 99.90 98.31 99.69 1,019,921 +1.42(+1.44%)
Oct 02, 2020 96.00 98.99 95.48 98.27 1,235,500 +0.79(+0.81%)
Oct 01, 2020 99.68 99.94 97.00 97.48 1,396,091 -1.47(-1.49%)
Sep 30, 2020 99.69 100.11 98.32 98.95 1,187,930 -0.65(-0.65%)
Sep 29, 2020 100.49 101.30 99.59 99.60 815,012 -0.65(-0.65%)
Sep 28, 2020 98.79 100.42 98.70 100.25 1,191,728 +2.13(+2.17%)
Sep 25, 2020 96.18 98.49 95.90 98.12 750,900 +1.52(+1.57%)
Sep 24, 2020 96.00 97.35 95.60 96.60 1,264,346 +0.24(+0.25%)
Sep 23, 2020 97.45 98.83 96.23 96.36 1,192,244 -1.06(-1.09%)
Sep 22, 2020 97.98 98.42 95.44 97.42 1,286,979 -0.38(-0.39%)
Sep 21, 2020 96.58 97.86 95.78 97.80 1,476,506 +0.70(+0.72%)
Sep 18, 2020 98.28 99.88 96.06 97.10 2,194,300 -1.15(-1.17%)
Sep 17, 2020 96.07 98.27 95.95 98.25 1,855,528 +0.28(+0.29%)
Sep 16, 2020 98.28 99.00 97.50 97.97 1,545,821 +1.76(+1.83%)
Sep 15, 2020 95.30 96.56 95.15 96.21 854,019 +1.98(+2.10%)
Sep 14, 2020 93.33 95.35 93.33 94.23 1,493,954 +1.88(+2.04%)
Sep 11, 2020 91.23 92.50 90.77 92.35 1,701,300 +1.66(+1.83%)
Sep 10, 2020 93.47 93.95 90.62 90.69 2,403,470 -2.20(-2.37%)
Sep 09, 2020 94.83 95.25 92.87 92.89 1,890,228 -0.50(-0.54%)
Sep 08, 2020 93.96 94.76 92.03 93.39 2,023,588 -1.56(-1.64%)
Sep 04, 2020 97.20 98.26 94.04 94.95 1,605,800 -2.94(-3.00%)
Sep 03, 2020 101.33 101.50 97.11 97.89 2,344,079 -4.61(-4.50%)
Sep 02, 2020 99.54 102.87 99.40 102.50 1,774,820 +2.76(+2.77%)
Sep 01, 2020 98.54 99.81 98.05 99.74 1,647,169 +1.22(+1.24%)
Aug 31, 2020 98.00 98.72 96.74 98.52 1,332,151 +1.19(+1.22%)
Aug 28, 2020 96.19 97.69 96.19 97.33 1,883,900 +1.72(+1.80%)
Aug 27, 2020 98.89 99.12 95.42 95.61 1,713,474 -2.46(-2.51%)
Aug 26, 2020 97.59 98.80 97.44 98.07 1,312,968 +0.49(+0.50%)
Aug 25, 2020 96.50 98.13 96.47 97.58 2,115,519 +1.29(+1.34%)
Aug 24, 2020 97.15 99.43 95.90 96.29 3,804,496 +0.41(+0.43%)
Aug 21, 2020 105.62 106.39 95.11 95.88 9,291,400 -6.94(-6.75%)
Aug 20, 2020 103.42 103.99 101.70 102.82 2,612,241 -1.18(-1.13%)
Aug 19, 2020 103.00 105.65 102.49 104.00 2,513,936 +1.31(+1.28%)
Aug 18, 2020 102.47 103.44 102.38 102.69 1,190,861 +0.09(+0.09%)
Aug 17, 2020 103.50 104.12 102.07 102.60 1,381,223 -0.35(-0.34%)
Aug 14, 2020 102.55 103.74 102.16 102.95 1,359,300 -0.25(-0.24%)
Aug 13, 2020 101.86 103.76 101.15 103.20 1,507,110 +3.63(+3.65%)
Aug 12, 2020 99.27 101.00 99.15 99.57 935,023 +0.76(+0.77%)
Aug 11, 2020 98.23 99.77 97.96 98.81 1,550,721 +1.04(+1.06%)
Aug 10, 2020 98.15 98.42 96.66 97.77 1,098,400 -0.37(-0.38%)
Aug 07, 2020 99.90 100.37 97.40 98.14 1,015,200 -1.84(-1.84%)
Aug 06, 2020 100.19 100.54 99.63 99.98 897,606 -0.37(-0.37%)
Aug 05, 2020 100.59 100.75 99.39 100.35 816,672 +0.05(+0.05%)
Aug 04, 2020 101.00 101.00 99.16 100.30 911,704 -0.47(-0.47%)
Aug 03, 2020 99.23 101.11 98.71 100.77 1,108,611 +0.88(+0.88%)
Jul 31, 2020 99.77 99.93 97.92 99.89 1,204,300 +0.91(+0.92%)
Jul 30, 2020 95.83 99.23 95.57 98.98 1,034,955 +2.77(+2.88%)
Jul 29, 2020 96.17 96.93 96.11 96.21 959,530 +0.53(+0.55%)
Jul 28, 2020 97.94 97.97 95.65 95.68 896,229 -2.52(-2.57%)
Jul 27, 2020 97.20 98.79 97.05 98.20 950,849 +1.35(+1.39%)
Jul 24, 2020 98.15 98.15 96.23 96.85 889,000 -2.33(-2.35%)
Jul 23, 2020 98.92 100.98 98.19 99.18 1,280,091 +0.81(+0.82%)
Jul 22, 2020 98.92 99.26 97.97 98.37 672,481 -0.06(-0.06%)
Jul 21, 2020 98.34 99.49 97.48 98.43 1,159,404 +0.56(+0.57%)
Jul 20, 2020 97.78 98.11 96.16 97.87 1,732,799 +0.09(+0.09%)
Jul 17, 2020 96.76 98.14 96.63 97.78 1,067,800 +1.40(+1.45%)
Jul 16, 2020 96.53 96.70 95.45 96.38 707,411 -0.40(-0.41%)
Jul 15, 2020 97.41 97.63 96.04 96.78 1,697,357 +0.95(+0.99%)
Jul 14, 2020 94.00 96.29 93.10 95.83 1,515,317 +1.06(+1.12%)
Jul 13, 2020 98.31 98.94 94.65 94.77 2,453,924 -2.87(-2.94%)
Jul 10, 2020 99.50 99.80 96.87 97.64 1,897,700 -2.19(-2.19%)
Jul 09, 2020 99.83 101.19 98.10 99.83 1,729,284 +0.69(+0.70%)
Jul 08, 2020 100.42 100.42 98.58 99.14 931,709 -0.74(-0.74%)
Jul 07, 2020 100.99 101.46 99.47 99.88 1,000,961 -1.94(-1.91%)
Jul 06, 2020 102.00 103.23 101.47 101.82 908,602 +1.09(+1.08%)
Jul 02, 2020 100.25 101.55 100.01 100.73 983,700 +1.02(+1.02%)
Jul 01, 2020 101.20 101.37 99.67 99.71 1,189,543 -1.07(-1.06%)
Jun 30, 2020 97.98 101.33 97.85 100.78 1,939,809 +2.65(+2.70%)
Jun 29, 2020 98.25 98.39 96.69 98.13 990,842 +0.57(+0.58%)
Jun 26, 2020 100.00 100.39 96.86 97.56 4,232,800 -2.83(-2.82%)
Jun 25, 2020 100.99 101.12 98.31 100.39 1,540,400 -0.84(-0.83%)
Jun 24, 2020 104.00 104.00 100.75 101.23 1,227,095 -3.11(-2.98%)
Jun 23, 2020 105.50 106.48 103.87 104.34 1,348,857 -0.48(-0.46%)
Jun 22, 2020 105.68 105.99 103.25 104.82 1,476,487 -1.62(-1.52%)
Jun 19, 2020 104.09 106.71 101.60 106.44 3,772,600 +3.85(+3.75%)
Jun 18, 2020 103.97 104.31 102.03 102.59 1,705,540 -1.72(-1.65%)
Jun 17, 2020 102.20 105.49 101.90 104.31 2,459,870 +2.86(+2.82%)
Jun 16, 2020 101.29 102.55 99.73 101.45 1,442,613 +2.91(+2.95%)
Jun 15, 2020 94.07 98.73 93.91 98.54 1,504,433 +2.87(+3.00%)
Jun 12, 2020 100.10 100.82 94.94 95.67 2,338,800 -2.15(-2.20%)
Jun 11, 2020 99.99 101.07 97.45 97.82 2,211,444 -5.67(-5.48%)
Jun 10, 2020 103.40 104.64 102.16 103.49 1,415,889 +0.38(+0.37%)
Jun 09, 2020 102.72 104.36 102.44 103.11 1,494,991 +0.24(+0.23%)
Jun 08, 2020 105.52 105.53 102.64 102.87 1,754,402 -3.54(-3.33%)
Jun 05, 2020 103.63 107.03 102.96 106.41 3,314,700 +4.03(+3.94%)
Jun 04, 2020 105.00 105.60 101.37 102.38 2,423,657 -4.16(-3.90%)
Jun 03, 2020 106.50 108.10 105.97 106.54 1,950,423 +0.23(+0.22%)
Jun 02, 2020 106.25 106.42 103.97 106.31 2,102,316 -0.62(-0.58%)
Jun 01, 2020 107.93 107.93 105.32 106.93 2,728,673 -1.20(-1.11%)
May 29, 2020 103.00 108.65 103.00 108.13 9,318,800 +4.49(+4.33%)
May 28, 2020 102.00 107.20 101.64 103.64 3,203,526 +1.90(+1.87%)
May 27, 2020 97.50 101.83 96.91 101.74 4,926,774 -1.66(-1.61%)
May 26, 2020 103.00 106.98 103.00 103.40 3,221,950 +1.34(+1.31%)
May 22, 2020 100.58 102.19 99.28 102.06 1,542,400 +2.07(+2.07%)
May 21, 2020 102.40 102.53 99.54 99.99 1,959,632 -2.93(-2.85%)
May 20, 2020 98.41 103.80 97.99 102.92 3,562,204 +6.92(+7.21%)
May 19, 2020 96.85 97.50 95.72 96.00 1,663,304 -0.85(-0.88%)
May 18, 2020 95.86 98.75 95.18 96.85 1,485,313 +2.07(+2.18%)
May 15, 2020 96.29 97.68 93.16 94.78 2,462,400 -3.92(-3.97%)
May 14, 2020 96.56 98.85 95.50 98.70 1,218,952 +1.14(+1.17%)
May 13, 2020 99.06 100.64 96.36 97.56 1,087,130 -1.45(-1.46%)
May 12, 2020 101.40 102.05 99.01 99.01 1,118,399 -2.06(-2.04%)
May 11, 2020 99.76 102.33 99.24 101.07 1,292,627 +0.38(+0.38%)
May 08, 2020 98.18 101.00 97.84 100.69 1,182,000 +3.70(+3.81%)
May 07, 2020 99.74 100.36 96.86 96.99 1,313,348 -1.90(-1.92%)
May 06, 2020 97.31 100.19 96.81 98.89 1,319,138 +2.87(+2.99%)
May 05, 2020 94.43 97.42 94.36 96.02 981,955 +2.53(+2.71%)
May 04, 2020 93.44 93.90 92.21 93.49 793,756 -0.35(-0.37%)
May 01, 2020 95.05 95.59 93.14 93.84 800,700 -2.93(-3.03%)
Apr 30, 2020 98.18 98.18 96.34 96.77 970,987 -2.14(-2.16%)
Apr 29, 2020 98.50 99.44 97.31 98.91 996,452 +2.98(+3.11%)
Apr 28, 2020 98.26 98.32 95.06 95.93 1,049,325 -0.40(-0.42%)
Apr 27, 2020 97.75 98.18 95.84 96.33 2,331,231 -1.21(-1.24%)
Apr 24, 2020 96.00 97.85 94.55 97.54 1,122,200 +1.78(+1.86%)
Apr 23, 2020 95.59 97.28 95.10 95.76 1,155,636 +0.49(+0.51%)
Apr 22, 2020 93.61 95.83 93.36 95.27 723,475 +3.67(+4.01%)
Apr 21, 2020 94.47 94.47 91.28 91.60 1,006,454 -3.71(-3.89%)
Apr 20, 2020 95.37 97.09 94.70 95.31 1,063,489 -0.53(-0.55%)
Apr 17, 2020 97.65 98.57 94.86 95.84 1,653,000 -0.74(-0.77%)
Apr 16, 2020 93.13 96.88 92.58 96.58 1,100,905 +3.61(+3.88%)
Apr 15, 2020 93.29 93.48 91.86 92.97 900,794 -1.89(-1.99%)
Apr 14, 2020 93.64 96.15 93.60 94.86 1,026,069 +2.31(+2.50%)
Apr 13, 2020 91.41 92.86 90.72 92.55 1,018,833 +0.45(+0.49%)
Apr 09, 2020 91.06 93.27 90.38 92.10 1,040,000 +1.10(+1.21%)
Apr 08, 2020 90.11 91.74 88.30 91.00 1,283,077 +1.79(+2.01%)
Apr 07, 2020 93.31 94.63 89.00 89.21 2,201,404 -1.52(-1.68%)
Apr 06, 2020 85.56 91.53 85.00 90.73 1,981,570 +8.21(+9.95%)
Apr 03, 2020 83.60 84.94 80.67 82.52 1,301,100 -1.23(-1.47%)
Apr 02, 2020 79.89 83.88 79.41 83.75 1,440,326 +2.86(+3.54%)
Apr 01, 2020 81.19 83.38 80.07 80.89 1,279,582 -2.79(-3.33%)
Mar 31, 2020 85.18 86.58 83.19 83.68 2,273,642 -1.98(-2.31%)
Mar 30, 2020 79.39 86.49 78.96 85.66 1,935,211 +7.38(+9.43%)
Mar 27, 2020 82.98 82.98 77.93 78.28 2,366,600 -5.93(-7.04%)
Mar 26, 2020 82.10 86.25 81.71 84.21 1,930,771 +2.25(+2.75%)
Mar 25, 2020 84.18 85.00 80.59 81.96 2,286,688 -3.10(-3.64%)
Mar 24, 2020 84.76 86.85 81.89 85.06 2,162,126 +3.89(+4.79%)
Mar 23, 2020 82.66 83.90 79.00 81.17 2,061,476 -1.92(-2.31%)
Mar 20, 2020 86.18 86.49 81.14 83.09 3,254,400 -2.88(-3.35%)
Mar 19, 2020 85.16 86.49 79.87 85.97 2,721,370 -0.03(-0.03%)
Mar 18, 2020 86.63 91.11 82.42 86.00 3,053,223 -8.19(-8.70%)
Mar 17, 2020 85.40 94.50 80.20 94.19 2,946,961 +10.41(+12.43%)
Mar 16, 2020 80.78 89.38 80.00 83.78 2,765,032 -8.25(-8.96%)
Mar 13, 2020 87.19 92.03 85.11 92.03 2,417,200 +9.67(+11.74%)
Mar 12, 2020 85.57 88.55 82.33 82.36 3,436,488 -9.44(-10.28%)
Mar 11, 2020 92.37 94.21 90.27 91.80 2,404,195 -3.03(-3.20%)
Mar 10, 2020 91.79 94.98 88.84 94.83 1,991,648 +5.63(+6.31%)
Mar 09, 2020 90.20 92.26 87.71 89.20 3,520,253 -6.81(-7.09%)
Mar 06, 2020 95.81 96.86 93.62 96.01 2,477,100 -2.59(-2.63%)
Mar 05, 2020 95.41 98.92 95.00 98.60 2,861,864 +0.67(+0.68%)
Mar 04, 2020 95.44 98.06 93.67 97.93 2,133,694 +4.42(+4.73%)
Mar 03, 2020 97.00 99.77 92.74 93.51 2,656,688 -3.91(-4.01%)
Mar 02, 2020 94.94 97.48 93.45 97.42 2,515,704 +2.66(+2.81%)
Feb 28, 2020 89.50 95.00 89.36 94.76 3,521,500 +2.36(+2.55%)
Feb 27, 2020 91.36 96.01 90.60 92.40 3,432,946 -1.67(-1.78%)
Feb 26, 2020 94.68 97.17 93.26 94.07 3,640,190 +0.41(+0.44%)
Feb 25, 2020 99.79 99.85 93.19 93.66 4,299,004 +2.77(+3.05%)
Feb 24, 2020 93.00 93.23 90.35 90.89 2,723,569 -5.29(-5.50%)
Feb 21, 2020 97.89 98.31 95.65 96.18 1,966,200 -2.28(-2.32%)
Feb 20, 2020 98.48 99.03 96.89 98.46 1,509,835 -0.02(-0.02%)
Feb 19, 2020 97.85 99.08 97.72 98.48 1,386,508 +0.88(+0.90%)
Feb 18, 2020 98.00 98.13 97.00 97.60 1,563,167 -0.56(-0.57%)
Feb 14, 2020 97.00 98.29 96.86 98.16 1,460,800 +1.55(+1.60%)
Feb 13, 2020 97.83 98.34 96.38 96.61 1,844,588 -1.86(-1.89%)
Feb 12, 2020 96.82 98.70 96.82 98.47 1,670,313 +2.32(+2.41%)
Feb 11, 2020 95.50 97.96 95.48 96.15 1,316,528 +1.60(+1.69%)
Feb 10, 2020 94.25 94.84 93.93 94.55 1,494,147 +0.05(+0.05%)
Feb 07, 2020 96.00 96.28 93.66 94.50 1,259,100 -1.99(-2.06%)
Feb 06, 2020 96.74 97.98 95.84 96.49 1,553,750 +1.09(+1.14%)
Feb 05, 2020 95.55 96.81 95.13 95.40 1,728,024 +0.73(+0.77%)
Feb 04, 2020 94.87 95.98 93.96 94.67 1,907,515 +1.46(+1.57%)
Feb 03, 2020 93.85 94.99 92.82 93.21 1,976,466 +0.22(+0.24%)
Jan 31, 2020 95.18 95.47 92.57 92.99 2,237,200 -2.30(-2.41%)
Jan 30, 2020 94.98 96.69 93.23 95.29 2,429,168 -0.37(-0.39%)
Jan 29, 2020 102.73 102.96 95.10 95.66 3,420,535 -6.48(-6.34%)
Jan 28, 2020 100.62 103.36 100.10 102.14 1,346,732 +2.13(+2.13%)
Jan 27, 2020 100.69 101.16 99.15 100.01 1,291,884 -2.97(-2.88%)
Jan 24, 2020 104.84 105.30 102.63 102.98 1,553,400 -1.18(-1.13%)
Jan 23, 2020 106.14 106.82 103.11 104.16 1,822,864 -1.35(-1.28%)
Jan 22, 2020 105.76 106.57 105.46 105.51 1,332,726 +0.64(+0.61%)
Jan 21, 2020 105.30 106.31 104.77 104.87 2,088,819 -0.50(-0.47%)
Jan 17, 2020 103.87 105.60 103.75 105.37 1,852,900 +2.00(+1.93%)
Jan 16, 2020 102.00 103.43 101.82 103.37 1,328,906 +2.31(+2.29%)
Jan 15, 2020 101.12 101.63 100.51 101.06 1,218,738 -0.33(-0.33%)
Jan 14, 2020 102.46 102.53 100.67 101.39 1,954,150 -0.41(-0.40%)
Jan 13, 2020 100.44 101.97 100.42 101.80 1,475,535 +1.44(+1.43%)
Jan 10, 2020 102.00 102.18 100.10 100.36 1,051,700 -1.25(-1.23%)
Jan 09, 2020 102.00 102.75 101.22 101.61 1,048,434 +0.54(+0.53%)
Jan 08, 2020 100.60 102.05 100.53 101.07 1,233,684 +0.29(+0.29%)
Jan 07, 2020 100.57 101.29 100.31 100.78 1,259,799 +0.64(+0.64%)
Jan 06, 2020 100.88 100.88 99.63 100.14 1,194,019 -1.74(-1.71%)
Jan 03, 2020 102.41 102.85 101.00 101.88 1,124,100 -2.31(-2.22%)
Jan 02, 2020 103.84 104.26 102.21 104.19 1,231,241 +1.56(+1.52%)
Dec 31, 2019 101.72 102.89 101.72 102.63 727,100 +0.45(+0.44%)
Dec 30, 2019 103.12 103.65 100.77 102.18 1,094,049 -1.05(-1.02%)
Dec 27, 2019 103.95 104.36 102.64 103.23 814,800 -0.42(-0.41%)
Dec 26, 2019 104.00 104.92 103.04 103.65 948,673 +0.43(+0.42%)
Dec 24, 2019 104.00 104.42 102.61 103.22 487,300 -0.74(-0.71%)
Dec 23, 2019 103.12 104.73 102.97 103.96 1,058,900 +0.84(+0.81%)
Dec 20, 2019 104.44 105.19 102.70 103.12 2,113,700 -0.74(-0.71%)
Dec 19, 2019 103.92 104.61 103.22 103.86 1,203,410 -0.07(-0.07%)
Dec 18, 2019 104.89 104.97 103.73 103.93 994,046 -0.01(-0.01%)
Dec 17, 2019 105.17 105.58 103.11 103.94 1,380,862 -1.23(-1.17%)
Dec 16, 2019 108.05 108.44 104.91 105.17 1,725,174 -2.64(-2.45%)
Dec 13, 2019 106.76 108.80 106.13 107.81 1,629,300 +0.51(+0.48%)
Dec 12, 2019 103.47 107.41 103.34 107.30 1,705,475 +4.06(+3.93%)
Dec 11, 2019 101.90 103.32 101.60 103.24 1,034,401 +1.64(+1.61%)
Dec 10, 2019 101.48 102.89 101.38 101.60 1,164,288 -0.12(-0.12%)
Dec 09, 2019 102.54 103.03 101.56 101.72 1,428,828 -1.48(-1.43%)
Dec 06, 2019 102.23 104.85 102.11 103.20 1,708,400 +2.43(+2.41%)
Dec 05, 2019 103.50 103.97 100.66 100.77 1,675,496 -2.39(-2.32%)
Dec 04, 2019 102.41 104.24 102.41 103.16 1,361,530 +1.42(+1.40%)
Dec 03, 2019 101.39 102.50 100.44 101.74 1,402,260 -1.55(-1.50%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.