Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Synaptics Inc (NQ: SYNA )

94.48 +1.66 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2015 86.36 86.53 84.35 84.72 630,874 -1.98(-2.28%)
Apr 29, 2015 86.44 87.57 86.02 86.70 715,707 +0.13(+0.15%)
Apr 28, 2015 85.05 87.28 85.05 86.57 710,985 +1.44(+1.69%)
Apr 27, 2015 85.64 86.03 84.44 85.13 907,517 -0.56(-0.65%)
Apr 24, 2015 85.90 87.21 82.93 85.69 2,051,396 -3.35(-3.76%)
Apr 23, 2015 88.87 89.59 88.41 89.04 831,032 -0.50(-0.56%)
Apr 22, 2015 90.52 90.76 89.17 89.54 856,749 -1.06(-1.17%)
Apr 21, 2015 89.89 91.23 89.33 90.60 1,097,349 +1.11(+1.24%)
Apr 20, 2015 88.38 89.90 87.76 89.49 719,408 +1.23(+1.40%)
Apr 17, 2015 88.66 88.81 86.91 88.25 457,733 -0.84(-0.94%)
Apr 16, 2015 89.60 89.98 88.64 89.09 831,126 -0.49(-0.55%)
Apr 15, 2015 88.21 89.96 86.51 89.58 668,827 +1.35(+1.54%)
Apr 14, 2015 87.48 88.50 86.47 88.23 584,726 +0.70(+0.79%)
Apr 13, 2015 87.50 88.38 87.03 87.53 509,014 +0.19(+0.22%)
Apr 10, 2015 86.80 87.81 86.57 87.34 702,137 +1.26(+1.46%)
Apr 09, 2015 83.87 86.67 83.50 86.08 779,607 +1.90(+2.26%)
Apr 08, 2015 81.85 84.30 81.39 84.18 538,959 +2.33(+2.85%)
Apr 07, 2015 81.60 82.88 81.44 81.85 459,674 +0.48(+0.59%)
Apr 06, 2015 79.31 81.56 79.02 81.37 394,431 +1.59(+1.99%)
Apr 02, 2015 79.15 79.78 79.78 79.78 346,100 +0.50(+0.63%)
Apr 01, 2015 81.35 81.99 78.82 79.28 558,855 -2.03(-2.49%)
Mar 31, 2015 81.67 82.46 81.06 81.31 633,294 -1.11(-1.35%)
Mar 30, 2015 84.00 84.46 82.34 82.42 593,156 -1.25(-1.49%)
Mar 27, 2015 82.48 83.87 81.63 83.67 515,336 +1.58(+1.92%)
Mar 26, 2015 81.65 82.14 80.42 82.09 593,438 -0.44(-0.54%)
Mar 25, 2015 84.61 84.61 82.02 82.53 1,583,020 -1.77(-2.09%)
Mar 24, 2015 85.37 85.37 83.41 84.30 649,958 -0.74(-0.87%)
Mar 23, 2015 83.91 85.56 83.87 85.04 749,975 +0.50(+0.59%)
Mar 20, 2015 84.31 84.69 83.42 84.54 797,866 +0.54(+0.64%)
Mar 19, 2015 83.79 84.51 83.12 84.00 554,376 -0.07(-0.08%)
Mar 18, 2015 81.92 84.41 81.92 84.07 705,619 +1.71(+2.08%)
Mar 17, 2015 81.68 82.58 81.37 82.36 509,712 +0.15(+0.18%)
Mar 16, 2015 79.59 82.50 79.36 82.21 649,329 +2.83(+3.57%)
Mar 13, 2015 79.62 80.20 79.00 79.38 405,015 -0.76(-0.95%)
Mar 12, 2015 80.42 80.93 79.10 80.14 516,072 -0.09(-0.11%)
Mar 11, 2015 81.36 81.49 79.94 80.23 560,470 -0.44(-0.55%)
Mar 10, 2015 81.01 82.29 80.23 80.67 673,891 -0.06(-0.07%)
Mar 09, 2015 80.34 80.94 78.73 80.73 662,568 +0.56(+0.70%)
Mar 06, 2015 80.77 82.18 79.59 80.17 727,344 -0.83(-1.02%)
Mar 05, 2015 81.34 81.99 80.40 81.00 731,826 -0.02(-0.02%)
Mar 04, 2015 80.54 81.94 80.04 81.02 643,628 +0.31(+0.38%)
Mar 03, 2015 81.85 82.76 79.85 80.71 1,282,347 -1.13(-1.38%)
Mar 02, 2015 85.75 85.90 81.31 81.84 2,118,502 -4.11(-4.78%)
Feb 27, 2015 84.94 86.27 84.77 85.95 761,547 +0.84(+0.99%)
Feb 26, 2015 83.68 85.39 83.61 85.11 882,951 +1.53(+1.82%)
Feb 25, 2015 83.65 83.90 82.50 83.58 770,222 -0.09(-0.11%)
Feb 24, 2015 82.53 83.94 81.80 83.67 753,194 +0.96(+1.16%)
Feb 23, 2015 82.00 83.00 82.00 82.71 705,438 +0.48(+0.59%)
Feb 20, 2015 80.99 82.37 80.30 82.22 539,619 +1.27(+1.56%)
Feb 19, 2015 80.17 82.24 79.67 80.96 882,005 +0.89(+1.11%)
Feb 18, 2015 79.23 80.50 78.75 80.07 641,969 +0.62(+0.78%)
Feb 17, 2015 79.31 79.50 78.35 79.45 444,720 +0.54(+0.68%)
Feb 13, 2015 78.53 78.91 78.91 78.91 534,100 +0.87(+1.11%)
Feb 12, 2015 78.09 78.34 76.14 78.04 929,315 +0.18(+0.23%)
Feb 11, 2015 77.53 78.08 76.46 77.86 520,906 +0.27(+0.35%)
Feb 10, 2015 76.95 77.94 75.69 77.59 746,928 +1.19(+1.56%)
Feb 09, 2015 76.73 76.87 74.78 76.40 902,670 -0.82(-1.06%)
Feb 06, 2015 78.00 78.66 76.36 77.22 924,104 -1.27(-1.62%)
Feb 05, 2015 78.40 79.65 77.67 78.49 695,831 +0.74(+0.95%)
Feb 04, 2015 78.63 78.88 76.34 77.75 1,042,282 -1.54(-1.94%)
Feb 03, 2015 77.88 79.54 76.97 79.29 1,044,786 +1.41(+1.81%)
Feb 02, 2015 76.52 78.12 74.66 77.88 1,437,976 +1.07(+1.39%)
Jan 30, 2015 75.12 78.18 71.66 76.81 3,846,973 +8.50(+12.44%)
Jan 29, 2015 67.30 68.45 66.22 68.31 1,274,321 +1.28(+1.91%)
Jan 28, 2015 67.03 68.70 65.09 67.03 1,263,205 +0.61(+0.92%)
Jan 27, 2015 66.87 66.87 65.40 66.42 862,832 -1.17(-1.73%)
Jan 26, 2015 66.50 67.96 65.00 67.59 742,333 +0.97(+1.46%)
Jan 23, 2015 66.96 67.46 66.04 66.62 544,811 -0.63(-0.94%)
Jan 22, 2015 64.56 67.34 64.13 67.25 804,838 +3.47(+5.44%)
Jan 21, 2015 62.54 64.38 62.22 63.78 626,577 +0.94(+1.49%)
Jan 20, 2015 61.08 64.29 60.52 62.84 1,054,689 +2.59(+4.31%)
Jan 16, 2015 58.31 60.33 58.22 60.25 639,382 +1.81(+3.10%)
Jan 15, 2015 60.76 61.11 58.42 58.44 723,784 -2.07(-3.42%)
Jan 14, 2015 59.96 60.88 59.03 60.51 714,797 -0.37(-0.61%)
Jan 13, 2015 60.99 62.14 59.76 60.88 900,655 +0.50(+0.83%)
Jan 12, 2015 60.64 61.10 59.01 60.38 971,695 -0.29(-0.48%)
Jan 09, 2015 61.03 61.88 60.09 60.67 1,000,226 -0.17(-0.28%)
Jan 08, 2015 60.61 62.60 60.43 60.84 1,238,510 -0.73(-1.19%)
Jan 07, 2015 60.66 61.72 60.66 61.57 610,670 +1.14(+1.89%)
Jan 06, 2015 64.57 65.00 60.06 60.43 1,124,546 -3.29(-5.16%)
Jan 05, 2015 64.10 65.77 63.16 63.72 889,871 -0.53(-0.82%)
Jan 02, 2015 66.27 66.98 62.75 64.25 1,612,635 -4.59(-6.67%)
Dec 31, 2014 69.67 68.84 68.84 68.84 359,100 -0.68(-0.98%)
Dec 30, 2014 70.12 70.35 68.50 69.52 420,586 -0.93(-1.32%)
Dec 29, 2014 71.80 72.32 70.10 70.45 484,419 -1.34(-1.87%)
Dec 26, 2014 69.54 72.09 69.50 71.80 517,020 +2.22(+3.19%)
Dec 24, 2014 69.96 69.58 69.58 69.58 201,700 +0.12(+0.17%)
Dec 23, 2014 69.73 70.34 68.79 69.46 692,342 +0.47(+0.68%)
Dec 22, 2014 68.10 69.50 67.50 68.99 389,349 +0.81(+1.19%)
Dec 19, 2014 69.42 69.50 67.22 68.18 797,519 -1.24(-1.79%)
Dec 18, 2014 68.57 69.47 67.67 69.42 965,761 +2.09(+3.10%)
Dec 17, 2014 64.78 67.49 64.11 67.33 757,749 +2.60(+4.02%)
Dec 16, 2014 64.84 65.95 64.16 64.73 566,610 -0.50(-0.77%)
Dec 15, 2014 66.83 67.68 65.17 65.23 589,271 -1.16(-1.75%)
Dec 12, 2014 65.96 67.51 65.40 66.39 522,305 -0.69(-1.03%)
Dec 11, 2014 65.45 68.00 64.99 67.08 1,009,336 +2.39(+3.69%)
Dec 10, 2014 65.95 66.99 64.00 64.69 879,340 -1.56(-2.35%)
Dec 09, 2014 63.83 66.26 63.36 66.25 901,578 +1.29(+1.99%)
Dec 08, 2014 66.74 67.74 64.08 64.96 968,303 -2.19(-3.26%)
Dec 05, 2014 67.72 67.90 63.78 67.15 1,974,129 +3.27(+5.12%)
Dec 04, 2014 64.29 64.67 62.54 63.88 509,480 -0.74(-1.15%)
Dec 03, 2014 62.50 64.82 62.37 64.62 951,009 +2.02(+3.23%)
Dec 02, 2014 60.95 62.62 60.95 62.60 779,220 +1.97(+3.25%)
Dec 01, 2014 62.62 62.62 60.55 60.63 653,352 -2.36(-3.75%)
Nov 28, 2014 66.30 66.30 62.40 62.99 464,493 -1.28(-1.99%)
Nov 26, 2014 63.18 64.27 64.27 64.27 599,100 +0.88(+1.39%)
Nov 25, 2014 62.59 63.93 62.03 63.39 816,805 +0.96(+1.54%)
Nov 24, 2014 61.13 62.50 61.03 62.43 910,424 +1.58(+2.60%)
Nov 21, 2014 62.14 62.19 59.45 60.85 1,530,362 -0.31(-0.51%)
Nov 20, 2014 61.55 62.28 60.94 61.16 1,131,150 -0.84(-1.35%)
Nov 19, 2014 62.17 62.68 60.91 62.00 948,806 +0.08(+0.13%)
Nov 18, 2014 60.25 62.37 60.10 61.92 1,024,697 +1.60(+2.65%)
Nov 17, 2014 61.44 62.99 59.02 60.32 1,134,700 -1.58(-2.55%)
Nov 14, 2014 61.21 62.76 60.70 61.90 684,477 +0.26(+0.42%)
Nov 13, 2014 63.05 63.52 61.47 61.64 827,002 -1.55(-2.45%)
Nov 12, 2014 62.06 63.34 61.56 63.19 698,994 +0.72(+1.15%)
Nov 11, 2014 62.37 63.19 61.80 62.47 830,196 +0.36(+0.58%)
Nov 10, 2014 64.28 64.63 61.76 62.11 1,346,335 -1.55(-2.43%)
Nov 07, 2014 63.22 63.88 59.06 63.66 1,939,810 +0.12(+0.19%)
Nov 06, 2014 65.85 66.00 63.00 63.54 1,089,691 -2.31(-3.51%)
Nov 05, 2014 67.53 67.53 65.05 65.85 744,287 -0.82(-1.23%)
Nov 04, 2014 65.61 67.26 65.56 66.67 896,946 +0.95(+1.45%)
Nov 03, 2014 68.26 69.40 65.65 65.72 1,102,937 -2.71(-3.96%)
Oct 31, 2014 66.53 68.69 65.77 68.43 1,079,610 +2.97(+4.54%)
Oct 30, 2014 65.00 65.90 64.15 65.46 774,586 +0.14(+0.21%)
Oct 29, 2014 65.58 65.62 64.28 65.32 717,456 -0.63(-0.96%)
Oct 28, 2014 63.22 66.11 63.16 65.95 1,328,500 +3.11(+4.95%)
Oct 27, 2014 62.17 62.10 62.10 62.84 1,355,995 +0.74(+1.18%)
Oct 24, 2014 64.42 66.53 61.23 62.10 6,163,036 -11.16(-15.24%)
Oct 23, 2014 75.00 75.88 73.03 73.27 2,002,315 -0.66(-0.89%)
Oct 22, 2014 74.45 76.24 73.53 73.93 1,127,848 -0.50(-0.67%)
Oct 21, 2014 75.51 76.00 72.11 74.43 1,124,499 -0.51(-0.68%)
Oct 20, 2014 70.50 75.00 70.31 74.94 1,067,100 +3.94(+5.55%)
Oct 17, 2014 72.40 72.85 70.55 71.00 729,613 -0.21(-0.29%)
Oct 16, 2014 70.05 72.38 69.31 71.21 909,157 +0.05(+0.07%)
Oct 15, 2014 69.13 71.39 67.85 71.16 875,777 +0.98(+1.40%)
Oct 14, 2014 68.02 71.31 66.94 70.18 1,209,603 +2.90(+4.31%)
Oct 13, 2014 65.95 68.48 64.35 67.28 1,220,508 +1.59(+2.42%)
Oct 10, 2014 69.84 70.13 65.08 65.69 1,515,586 -5.14(-7.26%)
Oct 09, 2014 72.90 73.52 70.31 70.83 923,448 -2.11(-2.89%)
Oct 08, 2014 70.84 73.01 69.67 72.94 878,638 +2.00(+2.82%)
Oct 07, 2014 71.16 73.75 70.15 70.94 1,037,075 -1.12(-1.55%)
Oct 06, 2014 76.54 76.55 72.02 72.06 1,237,090 -4.81(-6.26%)
Oct 03, 2014 76.22 77.25 75.09 76.87 794,546 +0.97(+1.28%)
Oct 02, 2014 74.56 76.84 72.47 75.90 848,062 +1.25(+1.67%)
Oct 01, 2014 73.70 76.17 73.64 74.65 1,271,452 +1.45(+1.98%)
Sep 30, 2014 74.66 74.76 73.11 73.20 942,436 -1.29(-1.73%)
Sep 29, 2014 74.01 75.14 73.48 74.49 536,742 -0.51(-0.68%)
Sep 26, 2014 75.63 75.96 74.61 75.00 526,964 -0.08(-0.11%)
Sep 25, 2014 77.07 77.25 75.01 75.08 750,555 -1.79(-2.33%)
Sep 24, 2014 75.92 77.03 74.82 76.87 826,295 +0.71(+0.93%)
Sep 23, 2014 76.20 77.58 75.26 76.16 738,517 -0.29(-0.38%)
Sep 22, 2014 78.02 78.39 76.00 76.45 1,187,381 -2.21(-2.81%)
Sep 19, 2014 82.43 82.73 78.52 78.66 1,162,913 -3.31(-4.04%)
Sep 18, 2014 81.94 82.75 80.95 81.97 465,538 +0.45(+0.55%)
Sep 17, 2014 81.30 82.62 81.18 81.52 697,184 +0.35(+0.43%)
Sep 16, 2014 79.89 81.69 79.36 81.17 602,885 +1.08(+1.35%)
Sep 15, 2014 83.33 83.33 79.62 80.09 758,017 -3.24(-3.89%)
Sep 12, 2014 85.71 85.96 83.06 83.33 821,481 -2.57(-2.99%)
Sep 11, 2014 83.20 86.28 83.06 85.90 837,512 +2.05(+2.44%)
Sep 10, 2014 82.94 84.10 82.36 83.85 523,838 +1.08(+1.30%)
Sep 09, 2014 84.21 85.35 82.52 82.77 655,129 -1.39(-1.65%)
Sep 08, 2014 84.83 85.62 83.29 84.16 585,001 -0.23(-0.27%)
Sep 05, 2014 83.06 84.56 82.01 84.39 698,399 +1.85(+2.24%)
Sep 04, 2014 81.33 83.86 80.86 82.54 1,144,073 +1.90(+2.36%)
Sep 03, 2014 86.37 86.38 80.54 80.64 1,412,206 -5.09(-5.94%)
Sep 02, 2014 86.48 87.85 84.73 85.73 1,791,211 +3.63(+4.42%)
Aug 29, 2014 80.03 82.10 82.10 82.10 582,200 +2.23(+2.79%)
Aug 28, 2014 80.34 80.69 78.82 79.87 443,794 -0.10(-0.13%)
Aug 27, 2014 80.17 80.66 79.77 79.97 431,435 -0.13(-0.16%)
Aug 26, 2014 78.65 80.22 78.65 80.10 692,316 +1.38(+1.75%)
Aug 25, 2014 80.11 81.13 78.34 78.72 900,294 -1.45(-1.81%)
Aug 22, 2014 80.09 80.68 79.93 80.17 424,121 -0.15(-0.19%)
Aug 21, 2014 80.28 81.17 79.77 80.32 435,506 -0.19(-0.24%)
Aug 20, 2014 80.10 81.00 79.89 80.51 353,967 -0.20(-0.25%)
Aug 19, 2014 80.01 81.01 79.69 80.71 496,619 +0.35(+0.44%)
Aug 18, 2014 81.06 81.86 80.15 80.36 735,833 +0.01(+0.01%)
Aug 15, 2014 81.10 82.10 79.21 80.35 526,449 +0.05(+0.06%)
Aug 14, 2014 80.60 80.73 79.77 80.30 480,952 -0.21(-0.26%)
Aug 13, 2014 79.74 81.08 79.41 80.51 615,305 +0.67(+0.84%)
Aug 12, 2014 80.78 81.39 79.33 79.84 722,599 -1.46(-1.80%)
Aug 11, 2014 81.29 83.00 81.06 81.30 656,001 +0.27(+0.33%)
Aug 08, 2014 81.10 81.58 80.05 81.03 593,392 +0.00(+0.00%)
Aug 07, 2014 83.29 83.29 80.81 81.03 965,996 -1.85(-2.23%)
Aug 06, 2014 78.97 83.90 78.97 82.88 1,287,104 +3.37(+4.24%)
Aug 05, 2014 78.40 80.30 78.30 79.51 972,440 -0.11(-0.14%)
Aug 04, 2014 77.69 80.07 76.20 79.62 1,310,283 +1.51(+1.93%)
Aug 01, 2014 76.80 82.75 76.51 78.11 2,830,821 +5.88(+8.14%)
Jul 31, 2014 74.62 74.94 71.06 72.23 2,053,507 -3.65(-4.81%)
Jul 30, 2014 75.95 76.94 74.52 75.88 1,158,184 +0.29(+0.38%)
Jul 29, 2014 73.93 76.43 73.89 75.59 1,031,091 +1.68(+2.27%)
Jul 28, 2014 75.47 75.52 73.22 73.91 919,550 -1.66(-2.20%)
Jul 25, 2014 78.96 79.19 74.12 75.57 1,907,275 -4.59(-5.73%)
Jul 24, 2014 80.80 81.73 79.59 80.16 784,860 -0.81(-1.00%)
Jul 23, 2014 83.77 83.83 80.60 80.97 638,949 -2.87(-3.42%)
Jul 22, 2014 82.80 84.59 82.42 83.84 398,799 +1.54(+1.87%)
Jul 21, 2014 82.70 83.22 81.34 82.30 796,640 -0.77(-0.93%)
Jul 18, 2014 82.43 84.25 82.03 83.07 897,441 +0.58(+0.70%)
Jul 17, 2014 83.68 85.02 82.19 82.49 732,196 -1.74(-2.07%)
Jul 16, 2014 85.16 86.41 83.76 84.23 625,556 -0.63(-0.74%)
Jul 15, 2014 88.11 88.11 82.98 84.86 1,383,579 -3.74(-4.22%)
Jul 14, 2014 88.71 89.46 87.25 88.60 568,106 +0.42(+0.48%)
Jul 11, 2014 87.95 89.82 87.01 88.18 547,893 -0.20(-0.23%)
Jul 10, 2014 87.28 89.06 85.27 88.38 708,659 -0.68(-0.76%)
Jul 09, 2014 89.63 90.09 87.20 89.06 605,721 -0.14(-0.16%)
Jul 08, 2014 91.03 91.38 86.41 89.20 1,103,338 -2.01(-2.20%)
Jul 07, 2014 92.61 92.99 90.04 91.21 757,864 -1.47(-1.59%)
Jul 03, 2014 91.99 92.68 92.68 92.68 341,100 +0.99(+1.08%)
Jul 02, 2014 91.99 92.78 90.60 91.69 680,532 -0.19(-0.21%)
Jul 01, 2014 90.95 92.19 89.72 91.88 699,845 +1.24(+1.37%)
Jun 30, 2014 89.34 90.93 89.14 90.64 606,126 +1.26(+1.41%)
Jun 27, 2014 88.20 89.45 87.70 89.38 949,703 +0.66(+0.74%)
Jun 26, 2014 89.50 89.98 87.72 88.72 670,334 -0.84(-0.94%)
Jun 25, 2014 87.53 91.10 86.50 89.56 1,059,550 +1.85(+2.11%)
Jun 24, 2014 88.81 90.58 87.25 87.71 844,454 -1.47(-1.65%)
Jun 23, 2014 91.33 91.50 88.42 89.18 1,059,691 -2.17(-2.38%)
Jun 20, 2014 89.31 91.40 88.88 91.35 1,017,965 +2.03(+2.27%)
Jun 19, 2014 90.08 90.50 88.47 89.32 579,938 -0.40(-0.45%)
Jun 18, 2014 90.50 90.52 88.21 89.72 846,287 -0.60(-0.66%)
Jun 17, 2014 86.21 90.88 85.40 90.32 1,956,722 +4.04(+4.68%)
Jun 16, 2014 84.19 86.52 83.67 86.28 1,064,743 +1.69(+2.00%)
Jun 13, 2014 84.77 85.75 83.68 84.59 1,043,860 -0.26(-0.31%)
Jun 12, 2014 84.85 85.55 82.00 84.85 2,668,617 -0.93(-1.08%)
Jun 11, 2014 77.03 86.70 77.03 85.78 9,555,703 +19.26(+28.95%)
Jun 10, 2014 67.48 67.67 65.25 66.52 731,867 -1.22(-1.80%)
Jun 06, 2014 67.56 68.50 66.92 67.74 841,529 +0.64(+0.95%)
Jun 05, 2014 67.57 68.97 65.40 67.10 1,052,915 +1.45(+2.21%)
Jun 04, 2014 66.06 66.09 65.00 65.65 653,128 -0.70(-1.06%)
Jun 03, 2014 66.13 66.54 64.90 66.35 663,046 -0.10(-0.15%)
Jun 02, 2014 68.01 68.48 66.00 66.45 790,805 -1.63(-2.39%)
May 30, 2014 67.63 68.41 66.11 68.08 1,073,868 -0.37(-0.54%)
May 29, 2014 67.68 68.61 65.47 68.45 1,346,781 +0.67(+0.99%)
May 28, 2014 62.38 67.99 61.94 67.78 3,405,856 +7.31(+12.09%)
May 27, 2014 59.00 61.32 58.22 60.47 1,156,317 +1.22(+2.06%)
May 23, 2014 57.69 59.25 59.25 59.25 623,000 +1.14(+1.96%)
May 22, 2014 56.69 58.80 56.50 58.11 585,257 +1.38(+2.43%)
May 21, 2014 58.09 58.69 56.59 56.73 1,230,085 -1.01(-1.75%)
May 20, 2014 59.72 60.00 56.73 57.74 993,939 -2.27(-3.77%)
May 19, 2014 59.54 60.85 59.00 60.01 610,464 +0.40(+0.67%)
May 16, 2014 58.33 59.61 56.57 59.60 1,138,893 +1.58(+2.73%)
May 15, 2014 59.25 59.64 56.91 58.02 1,113,867 -1.32(-2.22%)
May 14, 2014 60.00 60.14 58.68 59.34 633,379 -0.89(-1.48%)
May 13, 2014 60.62 61.63 59.94 60.23 584,400 -0.55(-0.90%)
May 12, 2014 59.60 61.45 59.37 60.78 854,298 +1.34(+2.25%)
May 09, 2014 59.05 59.97 58.07 59.44 1,081,152 -0.31(-0.52%)
May 08, 2014 56.85 59.98 56.79 59.75 1,504,211 +2.27(+3.95%)
May 07, 2014 58.41 59.22 55.72 57.48 1,638,952 -0.93(-1.59%)
May 06, 2014 61.54 62.12 58.29 58.41 1,970,754 -2.83(-4.62%)
May 05, 2014 60.26 61.57 59.28 61.24 925,254 +0.13(+0.21%)
May 02, 2014 63.46 64.14 61.05 61.11 1,212,617 -2.19(-3.46%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.