Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Sitime Corp (NQ: SITM )

123.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 28, 2023 108.21 109.47 106.65 108.47 244,078 +0.26(+0.24%)
Apr 27, 2023 111.36 111.36 95.68 108.21 906,174 -2.55(-2.30%)
Apr 26, 2023 111.79 113.64 110.56 110.76 329,632 +0.53(+0.48%)
Apr 25, 2023 114.13 114.79 110.23 110.23 293,471 -5.07(-4.40%)
Apr 24, 2023 117.05 117.60 113.50 115.30 253,289 -2.16(-1.84%)
Apr 21, 2023 115.56 117.92 114.39 117.46 257,874 +1.45(+1.25%)
Apr 20, 2023 115.99 118.36 115.31 116.01 187,423 -2.00(-1.69%)
Apr 19, 2023 119.17 119.50 116.91 118.01 250,606 -3.14(-2.59%)
Apr 18, 2023 126.27 126.65 119.73 121.15 308,075 -3.84(-3.07%)
Apr 17, 2023 119.94 125.24 118.53 124.99 162,261 +3.94(+3.25%)
Apr 14, 2023 124.88 125.36 118.67 121.05 326,532 -3.38(-2.72%)
Apr 13, 2023 123.22 125.77 121.33 124.43 253,504 +2.93(+2.41%)
Apr 12, 2023 133.07 134.57 121.35 121.50 256,945 -9.33(-7.13%)
Apr 11, 2023 135.83 136.90 130.16 130.83 234,118 -4.71(-3.47%)
Apr 10, 2023 129.13 136.02 128.20 135.54 143,138 +5.44(+4.18%)
Apr 06, 2023 127.83 131.38 125.41 130.10 143,893 +1.08(+0.84%)
Apr 05, 2023 134.78 134.95 127.44 129.02 199,938 -6.49(-4.79%)
Apr 04, 2023 138.38 139.05 134.75 135.51 127,420 -2.59(-1.88%)
Apr 03, 2023 141.08 141.67 136.11 138.10 181,745 -4.13(-2.90%)
Mar 31, 2023 138.45 142.35 138.03 142.23 162,305 +3.08(+2.21%)
Mar 30, 2023 138.01 139.99 137.49 139.15 130,100 +2.70(+1.98%)
Mar 29, 2023 134.81 136.96 133.13 136.45 122,098 +4.46(+3.38%)
Mar 28, 2023 132.79 134.30 127.40 131.99 127,847 -1.22(-0.92%)
Mar 27, 2023 136.78 137.38 131.69 133.21 96,433 -3.04(-2.23%)
Mar 24, 2023 140.47 140.47 135.33 136.25 150,080 -5.75(-4.05%)
Mar 23, 2023 133.99 142.88 133.50 142.00 325,177 +10.49(+7.98%)
Mar 22, 2023 134.16 136.31 131.33 131.51 182,963 -2.65(-1.98%)
Mar 21, 2023 134.33 136.85 132.33 134.16 103,930 +1.74(+1.31%)
Mar 20, 2023 131.20 133.05 128.10 132.42 198,666 +1.30(+0.99%)
Mar 17, 2023 135.12 137.36 130.78 131.12 424,866 -3.16(-2.35%)
Mar 16, 2023 126.67 135.08 125.94 134.28 205,471 +6.24(+4.87%)
Mar 15, 2023 129.10 130.12 118.24 128.04 480,371 -4.17(-3.15%)
Mar 14, 2023 134.00 136.21 129.77 132.21 193,579 +1.89(+1.45%)
Mar 13, 2023 122.88 131.66 122.43 130.32 332,808 +4.05(+3.21%)
Mar 10, 2023 133.83 134.84 122.55 126.27 364,134 -8.15(-6.06%)
Mar 09, 2023 131.32 135.98 131.32 134.42 401,845 +2.03(+1.53%)
Mar 08, 2023 130.04 133.81 128.75 132.39 217,445 +3.20(+2.48%)
Mar 07, 2023 130.00 130.82 127.03 129.19 221,635 -0.79(-0.61%)
Mar 06, 2023 133.87 135.73 129.31 129.98 207,869 -4.05(-3.02%)
Mar 03, 2023 130.84 134.43 130.00 134.03 252,200 +2.67(+2.03%)
Mar 02, 2023 130.00 132.98 128.27 131.36 325,346 -1.83(-1.37%)
Mar 01, 2023 123.86 133.39 122.64 133.19 500,771 +9.04(+7.28%)
Feb 28, 2023 118.11 124.29 116.66 124.15 227,603 +5.17(+4.35%)
Feb 27, 2023 117.68 119.76 116.82 118.98 149,435 +3.38(+2.92%)
Feb 24, 2023 113.77 116.17 112.11 115.60 158,547 -1.08(-0.93%)
Feb 23, 2023 121.77 122.87 115.10 116.68 190,065 -1.29(-1.09%)
Feb 22, 2023 117.15 119.41 116.02 117.97 177,792 +0.05(+0.04%)
Feb 21, 2023 118.41 121.55 117.40 117.92 179,202 -3.48(-2.87%)
Feb 17, 2023 124.36 124.61 119.98 121.40 163,049 -3.50(-2.80%)
Feb 16, 2023 124.10 127.01 123.90 124.90 175,764 -2.42(-1.90%)
Feb 15, 2023 124.12 128.09 124.12 127.32 88,181 +1.16(+0.92%)
Feb 14, 2023 123.81 129.78 123.81 126.16 117,025 -0.30(-0.24%)
Feb 13, 2023 124.76 127.44 123.85 126.46 176,755 +1.98(+1.59%)
Feb 10, 2023 125.62 125.73 122.60 124.48 134,330 -3.10(-2.43%)
Feb 09, 2023 127.20 131.00 127.20 127.58 286,453 +2.60(+2.08%)
Feb 08, 2023 126.07 128.88 124.80 124.98 121,887 -2.34(-1.84%)
Feb 07, 2023 125.54 128.37 122.93 127.32 216,353 +2.29(+1.83%)
Feb 06, 2023 124.98 127.05 122.75 125.03 288,561 -2.90(-2.27%)
Feb 03, 2023 125.48 133.01 123.84 127.93 326,747 -2.30(-1.77%)
Feb 02, 2023 125.00 134.71 123.83 130.23 743,946 +7.63(+6.22%)
Feb 01, 2023 117.27 123.35 117.27 122.60 727,367 +7.37(+6.40%)
Jan 31, 2023 113.70 116.18 113.70 115.23 351,361 +0.76(+0.66%)
Jan 30, 2023 117.84 119.00 113.82 114.47 190,809 -6.31(-5.22%)
Jan 27, 2023 117.93 121.93 117.93 120.78 149,960 +0.64(+0.53%)
Jan 26, 2023 120.12 120.87 116.60 120.14 192,598 +2.06(+1.74%)
Jan 25, 2023 115.72 119.58 112.59 118.08 242,902 -0.91(-0.76%)
Jan 24, 2023 119.60 120.49 116.12 118.99 308,694 -2.29(-1.89%)
Jan 23, 2023 112.89 122.68 112.89 121.28 257,753 +9.84(+8.83%)
Jan 20, 2023 107.82 111.70 106.81 111.44 136,911 +4.93(+4.63%)
Jan 19, 2023 108.02 108.51 104.68 106.51 210,675 -3.78(-3.43%)
Jan 18, 2023 111.53 112.29 108.47 110.29 154,106 +1.29(+1.18%)
Jan 17, 2023 106.20 110.83 102.81 109.00 221,993 +2.47(+2.32%)
Jan 13, 2023 100.67 107.60 100.67 106.53 315,170 +3.95(+3.85%)
Jan 12, 2023 105.14 106.39 97.89 102.58 422,273 -2.09(-2.00%)
Jan 11, 2023 109.10 109.10 100.01 104.67 415,646 -4.93(-4.50%)
Jan 10, 2023 108.06 111.17 106.80 109.60 221,838 +1.54(+1.43%)
Jan 09, 2023 106.90 114.44 106.89 108.06 252,620 +3.05(+2.90%)
Jan 06, 2023 99.59 105.79 96.98 105.01 165,572 +6.64(+6.75%)
Jan 05, 2023 96.79 101.08 95.80 98.37 148,968 -0.31(-0.31%)
Jan 04, 2023 99.96 101.25 97.40 98.68 149,735 +1.01(+1.03%)
Jan 03, 2023 105.04 105.04 96.82 97.67 186,217 -3.95(-3.89%)
Dec 30, 2022 99.85 102.07 98.81 101.62 125,309 -0.69(-0.67%)
Dec 29, 2022 99.94 103.06 99.94 102.31 145,052 +5.07(+5.21%)
Dec 28, 2022 95.33 98.98 94.03 97.24 192,011 +1.10(+1.14%)
Dec 27, 2022 98.65 98.91 95.75 96.14 141,175 -3.27(-3.29%)
Dec 23, 2022 99.11 100.61 97.57 99.41 84,287 -0.91(-0.91%)
Dec 22, 2022 101.51 101.51 96.59 100.32 223,561 -4.83(-4.59%)
Dec 21, 2022 100.97 105.33 99.52 105.15 180,912 +5.14(+5.14%)
Dec 20, 2022 97.40 103.04 97.23 100.01 147,260 +0.64(+0.64%)
Dec 19, 2022 103.86 104.26 99.04 99.37 241,262 -5.44(-5.19%)
Dec 16, 2022 101.73 105.65 101.46 104.81 415,913 +1.06(+1.02%)
Dec 15, 2022 107.67 109.00 103.67 103.75 268,206 -7.27(-6.55%)
Dec 14, 2022 113.41 117.86 110.52 111.02 300,259 -3.11(-2.72%)
Dec 13, 2022 112.53 117.23 110.11 114.13 494,877 +7.53(+7.06%)
Dec 12, 2022 100.89 106.85 100.18 106.60 326,152 +4.82(+4.74%)
Dec 09, 2022 103.68 104.82 101.52 101.78 156,247 -4.33(-4.08%)
Dec 08, 2022 100.38 106.34 99.00 106.11 278,041 +6.57(+6.60%)
Dec 07, 2022 97.49 101.04 97.07 99.54 138,362 +0.84(+0.85%)
Dec 06, 2022 102.31 102.31 97.45 98.70 253,758 -3.25(-3.19%)
Dec 05, 2022 103.15 103.64 99.78 101.95 175,981 -2.37(-2.27%)
Dec 02, 2022 100.58 105.95 100.03 104.32 150,498 +0.14(+0.13%)
Dec 01, 2022 103.91 107.65 101.55 104.18 234,168 -1.28(-1.21%)
Nov 30, 2022 97.50 105.88 95.72 105.46 250,943 +7.83(+8.02%)
Nov 29, 2022 100.39 100.39 95.41 97.63 230,675 +0.63(+0.65%)
Nov 28, 2022 97.64 99.34 96.18 97.00 171,413 -2.00(-2.02%)
Nov 25, 2022 99.78 101.06 98.90 99.00 56,263 -2.53(-2.49%)
Nov 23, 2022 101.99 105.00 100.58 101.53 138,644 -1.04(-1.01%)
Nov 22, 2022 97.20 102.94 95.31 102.57 212,551 +5.64(+5.82%)
Nov 21, 2022 102.78 103.37 96.67 96.93 202,995 -8.19(-7.79%)
Nov 18, 2022 105.29 105.36 102.16 105.12 267,200 +2.32(+2.26%)
Nov 17, 2022 99.51 103.06 99.42 102.80 184,786 +0.64(+0.63%)
Nov 16, 2022 108.80 108.80 101.07 102.16 253,720 -9.03(-8.12%)
Nov 15, 2022 108.38 114.17 107.57 111.19 425,820 +8.18(+7.94%)
Nov 14, 2022 106.83 106.83 102.01 103.01 360,089 -4.46(-4.15%)
Nov 11, 2022 104.35 109.14 103.13 107.47 571,511 +2.40(+2.28%)
Nov 10, 2022 96.62 105.22 96.61 105.07 437,797 +16.34(+18.42%)
Nov 09, 2022 90.55 91.68 87.75 88.73 243,472 -4.89(-5.22%)
Nov 08, 2022 95.00 95.42 90.55 93.62 410,924 +0.76(+0.82%)
Nov 07, 2022 87.00 93.53 85.99 92.86 489,989 +6.64(+7.70%)
Nov 04, 2022 85.14 88.62 82.00 86.22 692,704 +5.95(+7.41%)
Nov 03, 2022 79.10 85.40 76.61 80.27 946,855 -7.15(-8.18%)
Nov 02, 2022 91.81 87.12 87.42 395,000 -3.88(-4.25%)
Nov 01, 2022 92.56 94.78 91.26 91.30 235,152 +1.49(+1.66%)
Oct 31, 2022 92.17 93.20 88.49 89.81 318,086 -4.61(-4.88%)
Oct 28, 2022 89.27 94.88 88.76 94.42 382,299 +4.95(+5.53%)
Oct 27, 2022 88.33 90.46 87.53 89.47 644,646 +1.97(+2.25%)
Oct 26, 2022 83.96 89.48 83.28 87.50 365,150 +1.10(+1.27%)
Oct 25, 2022 78.90 86.55 78.90 86.40 401,907 +7.76(+9.87%)
Oct 24, 2022 80.25 80.52 74.70 78.64 278,007 -1.86(-2.31%)
Oct 21, 2022 77.24 80.79 75.00 80.50 227,431 +3.40(+4.41%)
Oct 20, 2022 77.10 80.70 75.73 77.10 312,725 +0.38(+0.50%)
Oct 19, 2022 76.07 78.22 74.88 76.72 347,226 +0.34(+0.45%)
Oct 18, 2022 79.48 80.57 74.87 76.38 399,632 -0.09(-0.12%)
Oct 17, 2022 76.10 77.70 75.08 76.47 263,978 +3.17(+4.32%)
Oct 14, 2022 81.00 81.83 73.10 73.30 303,110 -6.58(-8.24%)
Oct 13, 2022 75.00 82.04 74.00 79.88 586,896 +1.50(+1.91%)
Oct 12, 2022 78.75 79.27 76.78 78.38 396,812 -0.37(-0.47%)
Oct 11, 2022 78.74 81.08 76.51 78.75 417,753 -1.36(-1.70%)
Oct 10, 2022 82.44 82.74 77.78 80.11 363,130 -3.12(-3.75%)
Oct 07, 2022 87.52 87.95 82.29 83.23 294,452 -7.97(-8.74%)
Oct 06, 2022 89.72 92.74 89.72 91.20 181,578 +0.58(+0.64%)
Oct 05, 2022 87.31 91.55 86.66 90.62 321,924 +0.57(+0.63%)
Oct 04, 2022 86.16 90.14 85.55 90.05 481,292 +6.80(+8.17%)
Oct 03, 2022 80.09 84.73 79.54 83.25 339,639 +4.52(+5.74%)
Sep 30, 2022 81.02 83.66 78.54 78.73 309,657 -3.10(-3.79%)
Sep 29, 2022 83.16 83.16 80.01 81.83 281,523 -3.88(-4.53%)
Sep 28, 2022 80.04 86.60 79.54 85.71 416,970 +5.11(+6.34%)
Sep 27, 2022 80.33 82.81 78.58 80.60 292,697 +2.20(+2.81%)
Sep 26, 2022 81.06 83.07 77.47 78.40 338,214 -2.94(-3.61%)
Sep 23, 2022 78.88 81.85 77.77 81.34 533,435 +0.98(+1.22%)
Sep 22, 2022 82.88 83.67 79.63 80.36 385,297 -3.32(-3.97%)
Sep 21, 2022 84.75 87.82 83.34 83.68 488,970 -0.39(-0.46%)
Sep 20, 2022 84.97 85.81 83.29 84.07 595,310 -2.18(-2.53%)
Sep 19, 2022 85.48 88.20 85.48 86.25 386,452 -0.57(-0.66%)
Sep 16, 2022 87.51 88.60 85.00 86.82 845,226 -2.23(-2.50%)
Sep 15, 2022 91.53 94.35 88.22 89.05 466,314 -3.16(-3.43%)
Sep 14, 2022 93.20 94.52 90.29 92.21 353,671 +0.29(+0.32%)
Sep 13, 2022 92.00 97.20 91.39 91.92 483,333 -11.13(-10.80%)
Sep 12, 2022 102.74 104.69 101.21 103.05 254,970 +1.18(+1.16%)
Sep 09, 2022 100.00 103.57 100.00 101.87 225,717 +4.01(+4.10%)
Sep 08, 2022 95.80 99.49 94.56 97.86 311,202 +0.17(+0.17%)
Sep 07, 2022 95.00 98.51 94.21 97.69 295,490 +2.71(+2.85%)
Sep 06, 2022 99.00 99.24 94.57 94.98 337,954 -4.03(-4.07%)
Sep 02, 2022 102.71 103.23 96.79 99.01 417,846 -0.75(-0.75%)
Sep 01, 2022 104.44 104.51 96.11 99.76 791,303 -6.65(-6.25%)
Aug 31, 2022 112.28 114.20 104.68 106.41 829,807 -4.34(-3.92%)
Aug 30, 2022 113.32 113.55 107.48 110.75 391,639 -1.27(-1.13%)
Aug 29, 2022 114.32 116.00 111.40 112.02 330,903 -3.87(-3.34%)
Aug 26, 2022 121.80 121.98 115.49 115.89 237,576 -6.97(-5.67%)
Aug 25, 2022 118.39 122.98 118.39 122.86 281,522 +4.36(+3.68%)
Aug 24, 2022 118.08 120.79 117.30 118.50 268,982 -0.56(-0.47%)
Aug 23, 2022 117.62 122.25 117.62 119.06 204,615 +2.06(+1.76%)
Aug 22, 2022 119.88 120.78 116.80 117.00 330,206 -5.21(-4.26%)
Aug 19, 2022 125.43 126.85 121.54 122.21 337,378 -6.84(-5.30%)
Aug 18, 2022 125.24 132.82 125.24 129.05 327,280 +3.81(+3.04%)
Aug 17, 2022 128.18 129.31 122.04 125.24 418,081 -5.69(-4.35%)
Aug 16, 2022 133.45 133.74 128.32 130.93 330,901 -3.02(-2.25%)
Aug 15, 2022 135.14 136.44 131.01 133.95 351,212 -1.63(-1.20%)
Aug 12, 2022 135.27 138.17 133.15 135.58 192,633 +1.14(+0.85%)
Aug 11, 2022 137.50 139.95 134.16 134.44 277,464 -1.92(-1.41%)
Aug 10, 2022 134.27 136.53 130.91 136.36 341,195 +6.78(+5.23%)
Aug 09, 2022 140.07 140.35 127.01 129.58 497,125 -13.70(-9.56%)
Aug 08, 2022 142.90 148.00 140.79 143.28 401,022 +3.22(+2.30%)
Aug 05, 2022 137.92 151.99 136.75 140.06 796,526 +3.66(+2.68%)
Aug 04, 2022 157.22 163.20 130.01 136.40 2,110,309 -73.11(-34.90%)
Aug 03, 2022 199.32 209.66 192.60 209.51 269,823 +11.06(+5.57%)
Aug 02, 2022 183.70 200.88 183.70 198.45 259,015 +11.40(+6.09%)
Aug 01, 2022 183.64 191.61 181.57 187.05 158,244 +1.07(+0.58%)
Jul 29, 2022 181.53 186.88 180.00 185.98 127,294 +4.85(+2.68%)
Jul 28, 2022 181.00 182.22 174.74 181.13 127,480 +2.74(+1.54%)
Jul 27, 2022 173.54 179.90 172.55 178.39 176,954 +9.37(+5.54%)
Jul 26, 2022 172.20 173.58 168.95 169.02 132,964 -4.94(-2.84%)
Jul 25, 2022 173.88 174.40 168.79 173.96 149,955 -1.39(-0.79%)
Jul 22, 2022 185.48 186.13 173.03 175.35 113,132 -10.65(-5.73%)
Jul 21, 2022 186.24 186.87 180.54 186.00 130,954 +0.13(+0.07%)
Jul 20, 2022 170.92 186.96 170.92 185.87 271,262 +13.67(+7.94%)
Jul 19, 2022 163.72 173.35 163.06 172.20 159,142 +11.83(+7.38%)
Jul 18, 2022 163.94 166.74 159.19 160.37 222,310 +2.26(+1.43%)
Jul 15, 2022 157.20 158.80 152.45 158.11 135,222 +4.70(+3.06%)
Jul 14, 2022 147.94 153.42 144.48 153.41 92,610 +3.94(+2.64%)
Jul 13, 2022 142.79 152.56 142.79 149.47 147,771 +2.45(+1.67%)
Jul 12, 2022 148.35 150.44 144.06 147.02 103,868 -0.51(-0.35%)
Jul 11, 2022 150.79 150.90 146.87 147.53 96,674 -5.34(-3.49%)
Jul 08, 2022 146.66 155.65 146.66 152.87 113,428 +2.33(+1.55%)
Jul 07, 2022 145.79 155.99 145.43 150.54 204,591 +8.01(+5.62%)
Jul 06, 2022 141.72 143.58 137.04 142.53 212,233 +1.20(+0.85%)
Jul 05, 2022 138.92 141.37 129.44 141.33 650,553 -2.67(-1.85%)
Jul 01, 2022 160.86 162.93 143.05 144.00 404,860 -19.03(-11.67%)
Jun 30, 2022 160.00 168.79 158.45 163.03 174,230 -0.01(-0.01%)
Jun 29, 2022 166.11 168.08 160.16 163.04 200,387 -6.00(-3.55%)
Jun 28, 2022 181.51 183.14 168.60 169.04 166,055 -11.59(-6.42%)
Jun 27, 2022 189.80 189.80 179.61 180.63 158,190 -4.87(-2.63%)
Jun 24, 2022 174.54 185.77 174.02 185.50 300,946 +14.38(+8.40%)
Jun 23, 2022 176.01 177.61 169.21 171.12 154,281 -3.46(-1.98%)
Jun 22, 2022 168.05 177.39 168.05 174.58 213,031 +0.73(+0.42%)
Jun 21, 2022 165.00 178.78 165.00 173.85 175,550 +11.44(+7.04%)
Jun 17, 2022 165.00 166.65 158.33 162.41 420,561 -0.15(-0.09%)
Jun 16, 2022 177.83 177.83 160.61 162.56 309,119 -20.27(-11.09%)
Jun 15, 2022 184.10 187.96 179.10 182.83 257,584 +2.07(+1.15%)
Jun 14, 2022 180.00 183.27 176.69 180.76 94,359 +2.72(+1.53%)
Jun 13, 2022 187.70 190.01 177.09 178.04 193,297 -18.73(-9.52%)
Jun 10, 2022 200.52 208.08 193.53 196.77 163,864 -10.43(-5.03%)
Jun 09, 2022 215.78 220.70 206.03 207.20 145,408 -10.02(-4.61%)
Jun 08, 2022 225.66 229.50 216.23 217.22 128,491 -11.99(-5.23%)
Jun 07, 2022 215.63 229.48 214.36 229.21 180,900 +10.05(+4.59%)
Jun 06, 2022 230.00 234.89 218.63 219.16 162,975 -4.60(-2.06%)
Jun 03, 2022 221.10 226.15 218.01 223.76 122,010 -3.19(-1.41%)
Jun 02, 2022 208.94 226.99 208.94 226.95 160,568 +18.38(+8.81%)
Jun 01, 2022 215.34 218.43 202.38 208.57 157,690 -4.43(-2.08%)
May 31, 2022 210.33 216.70 204.23 213.00 231,530 +1.41(+0.67%)
May 27, 2022 202.47 213.96 202.47 211.59 193,826 +12.21(+6.12%)
May 26, 2022 189.42 202.24 188.96 199.38 156,923 +9.45(+4.98%)
May 25, 2022 188.34 194.35 185.10 189.93 154,127 -0.94(-0.49%)
May 24, 2022 194.22 194.22 182.35 190.87 142,943 -7.31(-3.69%)
May 23, 2022 194.91 199.50 191.00 198.18 148,143 -0.04(-0.02%)
May 20, 2022 199.29 202.83 187.12 198.22 171,830 +2.60(+1.33%)
May 19, 2022 184.68 198.79 184.68 195.62 172,475 +9.71(+5.22%)
May 18, 2022 193.60 199.60 182.06 185.91 160,368 -12.47(-6.29%)
May 17, 2022 192.55 198.98 190.20 198.38 185,101 +13.63(+7.38%)
May 16, 2022 196.79 199.25 183.61 184.75 199,199 -12.82(-6.49%)
May 13, 2022 177.43 198.12 177.43 197.57 174,677 +24.84(+14.38%)
May 12, 2022 159.76 173.62 156.57 172.73 307,393 +10.17(+6.26%)
May 11, 2022 170.02 174.92 162.08 162.56 271,788 -10.91(-6.29%)
May 10, 2022 170.32 176.29 163.82 173.47 318,079 +9.68(+5.91%)
May 09, 2022 181.72 183.35 163.01 163.79 319,882 -25.41(-13.43%)
May 06, 2022 179.97 190.93 172.70 189.20 252,054 +6.77(+3.71%)
May 05, 2022 189.98 193.31 177.93 182.43 307,435 -9.58(-4.99%)
May 04, 2022 183.96 192.21 174.44 192.01 199,645 +8.67(+4.73%)
May 03, 2022 175.80 187.39 175.01 183.34 182,447 +5.28(+2.97%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.