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

Martin Marietta Materials (NY: MLM )

566.85 -0.95 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 29, 2022 357.82 360.60 347.97 349.01 483,522 -11.47(-3.18%)
Apr 28, 2022 350.17 361.82 346.41 360.47 392,955 +13.53(+3.90%)
Apr 27, 2022 346.17 350.71 342.44 346.95 313,492 +1.86(+0.54%)
Apr 26, 2022 353.26 354.43 343.92 345.08 400,834 -10.40(-2.93%)
Apr 25, 2022 350.75 356.02 343.37 355.49 665,523 +5.88(+1.68%)
Apr 22, 2022 367.42 367.42 348.71 349.61 504,641 -19.68(-5.33%)
Apr 21, 2022 378.27 378.87 364.84 369.28 260,051 -4.14(-1.11%)
Apr 20, 2022 369.63 375.64 368.61 373.42 308,494 +9.16(+2.52%)
Apr 19, 2022 358.32 365.32 358.22 364.26 300,683 +7.12(+1.99%)
Apr 18, 2022 359.11 361.67 355.44 357.13 273,984 -2.32(-0.64%)
Apr 14, 2022 361.61 365.32 358.46 359.45 267,278 -2.12(-0.59%)
Apr 13, 2022 360.85 365.01 359.82 361.57 488,735 +0.31(+0.09%)
Apr 12, 2022 365.79 371.47 359.21 361.25 289,344 -3.19(-0.88%)
Apr 11, 2022 364.09 370.40 363.60 364.44 272,846 -2.05(-0.56%)
Apr 08, 2022 366.22 371.80 359.63 366.49 342,104 +2.35(+0.64%)
Apr 07, 2022 368.34 368.57 360.61 364.15 425,478 -3.88(-1.05%)
Apr 06, 2022 371.99 373.52 365.02 368.03 461,079 -7.57(-2.01%)
Apr 05, 2022 378.37 381.80 374.20 375.60 289,602 -3.70(-0.98%)
Apr 04, 2022 378.89 380.63 375.33 379.30 337,508 -0.09(-0.02%)
Apr 01, 2022 382.79 382.79 375.71 379.39 380,539 +0.17(+0.04%)
Mar 31, 2022 382.27 388.00 379.21 379.22 380,858 -5.29(-1.38%)
Mar 30, 2022 396.09 397.49 383.96 384.51 359,122 -14.07(-3.53%)
Mar 29, 2022 394.68 400.86 391.73 398.58 344,807 +7.06(+1.80%)
Mar 28, 2022 386.41 392.26 383.29 391.53 445,327 +3.39(+0.87%)
Mar 25, 2022 378.87 389.08 376.82 388.14 428,729 +9.89(+2.62%)
Mar 24, 2022 370.71 378.72 368.88 378.25 252,275 +8.17(+2.21%)
Mar 23, 2022 375.51 376.81 369.69 370.08 367,528 -8.27(-2.18%)
Mar 22, 2022 378.14 382.04 376.92 378.35 410,889 +1.41(+0.37%)
Mar 21, 2022 378.10 381.58 375.26 376.94 356,619 -3.11(-0.82%)
Mar 18, 2022 379.14 381.04 371.63 380.05 811,251 +2.61(+0.69%)
Mar 17, 2022 371.14 379.02 369.57 377.44 401,435 +3.92(+1.05%)
Mar 16, 2022 378.24 387.15 365.54 373.52 377,696 -1.35(-0.36%)
Mar 15, 2022 373.71 376.34 367.97 374.87 329,177 +4.81(+1.30%)
Mar 14, 2022 371.19 374.62 364.80 370.06 363,469 +4.64(+1.27%)
Mar 11, 2022 369.31 371.09 364.43 365.42 267,219 -0.09(-0.02%)
Mar 10, 2022 356.34 365.51 402,769 -2.41(-0.66%)
Mar 09, 2022 366.79 370.72 363.00 367.92 284,119 +12.46(+3.51%)
Mar 08, 2022 356.22 370.20 354.88 355.46 693,094 +0.77(+0.22%)
Mar 07, 2022 372.15 372.15 354.45 354.69 491,080 -14.72(-3.98%)
Mar 04, 2022 366.50 369.87 360.67 369.41 382,255 -0.79(-0.21%)
Mar 03, 2022 375.50 377.36 366.80 370.20 365,143 -0.48(-0.13%)
Mar 02, 2022 366.33 373.50 363.07 370.68 437,918 +11.01(+3.06%)
Mar 01, 2022 372.12 372.12 356.83 359.68 522,784 -14.14(-3.78%)
Feb 28, 2022 373.42 377.62 365.94 373.81 609,939 -5.62(-1.48%)
Feb 25, 2022 362.94 380.54 362.70 379.43 726,753 +16.37(+4.51%)
Feb 24, 2022 347.04 363.85 344.63 363.06 577,585 +3.62(+1.01%)
Feb 23, 2022 374.33 377.32 358.19 359.44 419,606 -14.45(-3.87%)
Feb 22, 2022 374.54 382.10 371.17 373.89 580,841 -3.53(-0.94%)
Feb 18, 2022 377.42 0 -1.33(-0.35%)
Feb 17, 2022 381.60 387.02 378.67 378.75 538,654 -5.94(-1.54%)
Feb 16, 2022 376.44 385.65 374.04 384.69 543,453 +5.95(+1.57%)
Feb 15, 2022 369.83 380.12 369.59 378.74 562,307 +15.70(+4.32%)
Feb 14, 2022 369.85 376.90 359.91 363.04 543,720 -9.92(-2.66%)
Feb 11, 2022 376.07 384.31 372.74 372.96 888,269 -7.68(-2.02%)
Feb 10, 2022 368.36 393.01 359.50 380.64 1,028,709 +3.73(+0.99%)
Feb 09, 2022 378.00 384.63 375.50 376.91 792,312 +3.69(+0.99%)
Feb 08, 2022 367.52 374.06 366.52 373.22 305,216 +6.34(+1.73%)
Feb 07, 2022 366.84 371.18 364.50 366.88 427,982 +0.88(+0.24%)
Feb 04, 2022 365.55 370.45 361.91 365.99 412,744 -0.84(-0.23%)
Feb 03, 2022 375.78 366.21 366.83 647,027 -13.84(-3.64%)
Feb 02, 2022 383.40 386.03 378.28 380.67 395,043 -3.53(-0.92%)
Feb 01, 2022 384.01 387.82 378.00 384.20 305,876 +1.42(+0.37%)
Jan 31, 2022 375.35 383.91 382.79 446,652 +6.19(+1.64%)
Jan 28, 2022 367.31 377.11 363.65 376.60 474,559 +9.68(+2.64%)
Jan 27, 2022 368.56 373.91 361.19 366.92 533,107 +4.55(+1.26%)
Jan 26, 2022 366.60 373.36 357.59 362.36 731,013 +0.44(+0.12%)
Jan 25, 2022 369.41 372.91 355.64 361.92 1,273,578 -15.54(-4.12%)
Jan 24, 2022 368.20 378.65 359.68 377.46 1,125,403 +1.39(+0.37%)
Jan 21, 2022 384.53 386.34 375.11 376.08 740,648 -9.00(-2.34%)
Jan 20, 2022 386.55 392.50 384.10 385.08 493,194 +1.07(+0.28%)
Jan 19, 2022 391.84 394.34 383.79 384.00 528,922 -6.02(-1.54%)
Jan 18, 2022 390.49 391.40 384.96 390.03 581,481 -6.05(-1.53%)
Jan 14, 2022 396.08 0 -8.12(-2.01%)
Jan 13, 2022 414.93 416.55 403.31 404.20 424,106 -11.49(-2.76%)
Jan 12, 2022 416.36 421.07 411.79 415.69 341,137 +3.19(+0.77%)
Jan 11, 2022 408.24 412.93 399.61 412.50 483,885 +3.03(+0.74%)
Jan 10, 2022 419.71 419.71 406.26 409.47 595,922 -12.74(-3.02%)
Jan 07, 2022 430.64 432.47 421.51 422.21 314,726 -7.76(-1.81%)
Jan 06, 2022 430.61 434.41 423.55 429.98 293,163 -0.08(-0.02%)
Jan 05, 2022 435.20 439.00 428.71 430.05 364,098 -4.27(-0.98%)
Jan 04, 2022 434.61 439.19 431.43 434.32 392,021 +2.46(+0.57%)
Jan 03, 2022 434.76 438.48 429.94 431.86 329,655 -1.49(-0.34%)
Dec 31, 2021 431.10 434.70 426.61 433.35 291,858 +2.48(+0.58%)
Dec 30, 2021 436.16 437.76 429.28 430.87 223,887 -3.66(-0.84%)
Dec 29, 2021 434.18 435.91 433.27 434.53 113,529 +2.22(+0.51%)
Dec 28, 2021 431.47 434.70 431.02 432.31 209,505 +0.86(+0.20%)
Dec 27, 2021 431.19 431.80 427.83 431.45 364,734 +1.50(+0.35%)
Dec 23, 2021 429.73 434.72 429.69 429.94 165,982 +1.33(+0.31%)
Dec 22, 2021 422.61 429.39 422.61 428.62 160,521 +5.49(+1.30%)
Dec 21, 2021 418.83 425.05 415.52 423.13 283,941 +7.84(+1.89%)
Dec 20, 2021 420.78 421.74 408.96 415.29 387,733 -13.96(-3.25%)
Dec 17, 2021 434.65 435.50 428.44 429.25 721,876 -3.95(-0.91%)
Dec 16, 2021 435.55 435.75 430.66 433.20 262,652 -0.36(-0.08%)
Dec 15, 2021 430.72 433.71 424.19 433.56 283,117 +4.82(+1.12%)
Dec 14, 2021 425.95 432.91 424.38 428.75 371,132 +0.89(+0.21%)
Dec 13, 2021 431.24 431.85 425.73 427.85 353,451 -4.37(-1.01%)
Dec 10, 2021 428.09 432.82 426.36 432.22 559,761 +11.88(+2.83%)
Dec 09, 2021 420.46 423.14 418.83 420.33 210,004 -2.03(-0.48%)
Dec 08, 2021 415.92 423.39 415.02 422.36 311,316 +6.38(+1.53%)
Dec 07, 2021 412.52 420.53 412.52 415.98 221,498 +7.34(+1.80%)
Dec 06, 2021 405.76 414.89 404.19 408.64 250,647 +6.92(+1.72%)
Dec 03, 2021 406.48 411.09 396.89 401.72 367,116 -5.45(-1.34%)
Dec 02, 2021 396.67 409.69 396.64 407.17 364,187 +12.45(+3.16%)
Dec 01, 2021 404.31 409.37 394.67 394.72 356,740 -2.22(-0.56%)
Nov 30, 2021 407.24 409.44 396.11 396.94 580,461 -13.99(-3.40%)
Nov 29, 2021 410.40 414.21 408.36 410.93 220,969 +3.36(+0.82%)
Nov 26, 2021 405.21 409.57 401.57 407.57 193,133 -7.90(-1.90%)
Nov 24, 2021 412.74 416.96 412.74 415.47 152,080 +1.52(+0.37%)
Nov 23, 2021 410.11 414.76 406.83 413.95 182,059 +4.05(+0.99%)
Nov 22, 2021 411.66 417.94 409.78 409.90 263,636 -0.14(-0.03%)
Nov 19, 2021 413.60 415.82 409.17 410.04 183,055 -2.77(-0.67%)
Nov 18, 2021 415.28 413.14 410.72 412.81 296,982 -3.25(-0.78%)
Nov 17, 2021 413.95 417.48 412.99 416.06 235,107 +1.58(+0.38%)
Nov 16, 2021 412.47 416.58 411.35 414.48 201,649 +3.26(+0.79%)
Nov 15, 2021 413.91 414.90 409.74 411.21 198,481 -0.90(-0.22%)
Nov 12, 2021 408.28 412.71 407.39 412.12 213,287 +5.45(+1.34%)
Nov 11, 2021 406.21 410.27 404.21 406.67 197,873 +0.75(+0.18%)
Nov 10, 2021 411.75 405.92 375,042 -8.58(-2.07%)
Nov 09, 2021 420.39 421.21 409.43 414.50 346,250 -2.98(-0.71%)
Nov 08, 2021 424.85 427.90 409.39 417.47 660,419 +12.45(+3.08%)
Nov 05, 2021 409.30 415.12 403.42 405.02 345,691 -0.80(-0.20%)
Nov 04, 2021 400.76 410.29 396.24 405.81 475,072 +4.92(+1.23%)
Nov 03, 2021 406.18 406.18 398.97 400.89 468,291 +0.62(+0.15%)
Nov 02, 2021 381.51 403.77 376.42 400.27 769,656 +16.78(+4.37%)
Nov 01, 2021 387.13 389.69 377.78 383.50 495,178 -2.39(-0.62%)
Oct 29, 2021 382.83 388.00 382.83 385.88 337,344 -0.78(-0.20%)
Oct 28, 2021 378.71 388.87 378.71 386.66 374,254 +10.25(+2.72%)
Oct 27, 2021 383.71 386.48 375.82 376.41 282,049 -7.49(-1.95%)
Oct 26, 2021 387.36 383.90 179,173 -2.92(-0.75%)
Oct 25, 2021 376.56 388.85 374.83 386.81 389,462 +12.24(+3.27%)
Oct 22, 2021 374.71 377.78 374.09 374.58 195,914 -0.35(-0.09%)
Oct 21, 2021 374.33 375.11 371.46 374.93 210,409 -0.11(-0.03%)
Oct 20, 2021 365.10 375.38 364.94 375.04 334,736 +11.04(+3.03%)
Oct 19, 2021 369.69 370.42 362.47 364.00 224,895 -3.25(-0.89%)
Oct 18, 2021 362.35 369.06 360.48 367.25 302,917 +7.96(+2.21%)
Oct 15, 2021 359.54 361.54 356.29 359.29 231,069 +2.46(+0.69%)
Oct 14, 2021 346.85 357.03 345.77 356.83 295,430 +14.04(+4.09%)
Oct 13, 2021 342.38 344.81 337.63 342.79 262,499 -0.20(-0.06%)
Oct 12, 2021 343.00 346.91 342.46 342.99 257,118 -1.30(-0.38%)
Oct 11, 2021 351.13 353.46 344.13 344.28 232,216 -7.18(-2.04%)
Oct 08, 2021 353.83 356.46 351.26 351.46 248,124 -2.76(-0.78%)
Oct 07, 2021 352.44 359.69 352.44 354.22 348,151 +3.24(+0.92%)
Oct 06, 2021 343.21 351.18 343.21 350.98 361,196 +9.04(+2.64%)
Oct 05, 2021 342.85 344.76 337.15 341.94 323,791 -0.72(-0.21%)
Oct 04, 2021 345.44 350.15 341.81 342.66 498,898 -5.08(-1.46%)
Oct 01, 2021 335.24 348.48 331.86 347.74 520,964 +12.11(+3.61%)
Sep 30, 2021 348.02 348.64 335.55 335.63 434,102 -11.91(-3.43%)
Sep 29, 2021 350.72 353.96 346.59 347.53 542,805 -3.54(-1.01%)
Sep 28, 2021 349.39 354.75 348.72 351.07 823,473 +1.16(+0.33%)
Sep 27, 2021 345.17 352.57 345.17 349.91 297,818 +5.13(+1.49%)
Sep 24, 2021 348.21 350.08 343.16 344.78 394,078 -4.90(-1.40%)
Sep 23, 2021 346.41 355.06 345.42 349.68 247,650 +5.63(+1.64%)
Sep 22, 2021 341.88 346.24 340.07 344.06 316,008 +5.96(+1.76%)
Sep 21, 2021 337.76 341.30 334.69 338.09 280,889 +1.62(+0.48%)
Sep 20, 2021 330.16 337.01 329.53 336.47 399,582 -0.19(-0.06%)
Sep 17, 2021 346.15 348.63 334.83 336.66 1,018,517 -11.16(-3.21%)
Sep 16, 2021 354.12 354.33 347.14 347.82 353,671 -7.07(-1.99%)
Sep 15, 2021 354.93 356.67 353.20 354.89 247,063 -0.38(-0.11%)
Sep 14, 2021 361.34 361.34 354.22 355.27 340,223 -6.23(-1.72%)
Sep 13, 2021 366.58 368.95 360.73 361.50 302,872 -1.44(-0.40%)
Sep 10, 2021 364.15 370.60 362.79 362.94 236,626 +1.67(+0.46%)
Sep 09, 2021 361.99 365.12 359.29 361.27 208,885 -0.26(-0.07%)
Sep 08, 2021 362.60 362.84 357.13 361.53 284,449 -1.82(-0.50%)
Sep 07, 2021 367.38 367.38 360.75 363.35 283,360 -4.50(-1.22%)
Sep 03, 2021 372.15 372.32 365.58 367.85 253,213 -4.86(-1.30%)
Sep 02, 2021 376.60 378.50 368.91 372.71 277,773 -1.73(-0.46%)
Sep 01, 2021 376.02 376.23 370.85 374.44 146,029 -0.06(-0.02%)
Aug 31, 2021 376.22 378.51 373.22 374.50 233,392 -0.86(-0.23%)
Aug 30, 2021 378.65 380.11 375.32 375.36 160,823 -1.58(-0.42%)
Aug 27, 2021 379.93 381.18 376.03 376.94 210,189 -0.23(-0.06%)
Aug 26, 2021 378.41 379.55 375.36 377.17 172,702 -1.48(-0.39%)
Aug 25, 2021 372.84 383.94 372.32 378.65 252,765 +6.68(+1.80%)
Aug 24, 2021 371.46 373.36 368.74 371.97 193,065 +0.80(+0.22%)
Aug 23, 2021 369.80 373.04 366.58 371.16 244,878 +3.39(+0.92%)
Aug 20, 2021 365.84 368.40 363.58 367.77 201,554 +2.03(+0.56%)
Aug 19, 2021 362.87 367.98 360.76 365.74 177,443 -2.29(-0.62%)
Aug 18, 2021 368.51 373.65 366.95 368.03 276,608 -2.08(-0.56%)
Aug 17, 2021 371.91 374.98 367.30 370.11 230,113 -3.38(-0.91%)
Aug 16, 2021 375.62 378.16 371.70 373.49 311,824 -4.52(-1.20%)
Aug 13, 2021 383.46 383.46 376.81 378.01 214,347 -3.43(-0.90%)
Aug 12, 2021 382.50 383.95 378.33 381.44 217,950 -1.45(-0.38%)
Aug 11, 2021 373.12 384.21 371.67 382.89 518,864 +12.01(+3.24%)
Aug 10, 2021 362.77 374.99 362.77 370.88 490,059 +8.70(+2.40%)
Aug 09, 2021 360.37 366.27 358.56 362.18 218,791 +2.62(+0.73%)
Aug 06, 2021 359.93 361.35 357.58 359.56 214,740 +3.97(+1.12%)
Aug 05, 2021 361.77 362.42 352.54 355.59 236,460 -3.55(-0.99%)
Aug 04, 2021 352.36 362.44 350.49 359.14 327,791 +3.60(+1.01%)
Aug 03, 2021 356.00 357.45 350.47 355.54 294,474 -0.29(-0.08%)
Aug 02, 2021 356.70 365.44 354.78 355.83 422,332 -0.46(-0.13%)
Jul 30, 2021 358.20 361.65 351.80 356.30 413,263 -4.00(-1.11%)
Jul 29, 2021 365.32 371.68 353.47 360.30 507,193 -0.08(-0.02%)
Jul 28, 2021 348.12 363.36 342.52 360.38 819,486 +13.90(+4.01%)
Jul 27, 2021 342.55 347.18 338.85 346.48 229,394 +0.62(+0.18%)
Jul 26, 2021 349.91 351.56 345.67 345.86 228,206 -3.50(-1.00%)
Jul 23, 2021 346.75 349.52 344.29 349.36 217,602 +5.38(+1.57%)
Jul 22, 2021 345.15 345.15 339.06 343.98 234,919 -1.74(-0.50%)
Jul 21, 2021 342.50 346.65 340.78 345.71 263,066 +5.41(+1.59%)
Jul 20, 2021 333.94 343.67 333.54 340.30 345,793 +7.11(+2.13%)
Jul 19, 2021 338.59 339.57 329.00 333.19 471,876 -11.52(-3.34%)
Jul 16, 2021 350.05 350.05 344.45 344.71 305,265 -5.04(-1.44%)
Jul 15, 2021 346.61 354.91 346.61 349.75 407,254 +0.91(+0.26%)
Jul 14, 2021 345.05 349.63 343.51 348.84 340,895 +3.61(+1.05%)
Jul 13, 2021 347.17 348.63 344.17 345.23 277,413 -3.17(-0.91%)
Jul 12, 2021 346.88 350.29 344.74 348.40 321,948 -2.62(-0.75%)
Jul 09, 2021 350.12 355.50 348.64 351.02 310,203 +6.53(+1.90%)
Jul 08, 2021 343.37 347.69 339.76 344.49 422,735 -4.69(-1.34%)
Jul 07, 2021 342.14 349.83 342.12 349.18 257,159 +7.35(+2.15%)
Jul 06, 2021 341.72 343.26 335.23 341.82 265,729 -1.03(-0.30%)
Jul 02, 2021 345.59 346.84 340.73 342.85 332,106 -2.86(-0.83%)
Jul 01, 2021 345.78 347.06 342.99 345.71 346,644 +0.69(+0.20%)
Jun 30, 2021 344.33 346.21 339.15 345.03 420,823 -0.50(-0.14%)
Jun 29, 2021 354.25 355.82 342.62 345.53 462,972 -5.72(-1.63%)
Jun 28, 2021 352.58 353.51 348.16 351.25 297,928 -1.10(-0.31%)
Jun 25, 2021 360.25 360.96 352.24 352.34 414,620 +0.30(+0.09%)
Jun 24, 2021 346.67 355.85 343.26 352.04 601,172 +8.94(+2.61%)
Jun 23, 2021 338.35 345.18 335.99 343.10 482,083 +5.04(+1.49%)
Jun 22, 2021 337.24 339.34 334.51 338.06 305,380 +2.42(+0.72%)
Jun 21, 2021 332.49 337.29 331.80 335.63 254,542 +6.78(+2.06%)
Jun 18, 2021 324.94 331.70 323.33 328.86 581,067 -1.18(-0.36%)
Jun 17, 2021 336.84 338.30 324.62 330.03 505,932 -6.35(-1.89%)
Jun 16, 2021 338.76 339.58 334.34 336.38 293,920 -3.22(-0.95%)
Jun 15, 2021 340.81 342.34 337.15 339.59 434,531 -1.02(-0.30%)
Jun 14, 2021 345.55 346.23 338.36 340.61 257,824 -5.27(-1.52%)
Jun 11, 2021 346.07 348.13 343.89 345.88 241,790 +2.58(+0.75%)
Jun 10, 2021 354.22 354.74 343.13 343.30 330,165 -8.88(-2.52%)
Jun 09, 2021 353.77 355.53 350.46 352.18 321,503 -2.76(-0.78%)
Jun 08, 2021 346.76 355.77 345.91 354.93 427,809 +7.98(+2.30%)
Jun 07, 2021 348.16 351.04 345.11 346.95 391,956 +1.96(+0.57%)
Jun 04, 2021 353.53 354.18 341.29 344.99 619,782 -7.64(-2.17%)
Jun 03, 2021 348.69 354.85 346.67 352.63 511,267 +2.63(+0.75%)
Jun 02, 2021 357.51 357.65 349.08 350.00 521,935 -6.68(-1.87%)
Jun 01, 2021 360.84 361.89 355.75 356.68 444,709 +0.04(+0.01%)
May 28, 2021 363.32 365.16 356.07 356.64 493,349 -6.44(-1.77%)
May 27, 2021 367.19 368.37 362.46 363.08 774,052 +2.58(+0.71%)
May 26, 2021 355.41 362.04 355.00 360.51 519,321 +5.77(+1.63%)
May 25, 2021 360.72 363.20 354.54 354.74 324,840 -4.10(-1.14%)
May 24, 2021 359.31 361.08 353.84 358.84 388,597 +3.84(+1.08%)
May 21, 2021 356.98 362.86 354.29 355.00 269,851 +0.57(+0.16%)
May 20, 2021 356.20 358.71 350.46 354.44 381,952 -1.74(-0.49%)
May 19, 2021 355.35 358.10 350.79 356.18 325,424 -8.63(-2.36%)
May 18, 2021 369.19 371.70 364.61 364.81 456,414 -3.43(-0.93%)
May 17, 2021 368.67 370.73 364.43 368.23 520,846 -1.88(-0.51%)
May 14, 2021 369.37 373.32 367.56 370.11 186,445 +3.43(+0.93%)
May 13, 2021 360.18 368.24 359.94 366.69 290,524 +6.36(+1.77%)
May 12, 2021 369.35 370.42 359.25 360.32 293,812 -8.98(-2.43%)
May 11, 2021 360.89 369.42 360.02 369.30 301,574 +1.71(+0.47%)
May 10, 2021 373.59 375.73 367.04 367.59 307,166 -2.83(-0.76%)
May 07, 2021 364.25 370.86 362.17 370.42 250,626 +5.60(+1.54%)
May 06, 2021 366.95 367.24 361.28 364.82 362,762 -1.83(-0.50%)
May 05, 2021 368.31 368.87 362.38 366.65 335,494 +0.98(+0.27%)
May 04, 2021 347.13 366.17 347.13 365.67 711,677 +18.48(+5.32%)
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.