Dolby Laboratories (NY: DLB )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		92.92	92.92	92.92	350,670	+0.05(+0.05%)
Dec 30, 2020	91.67	93.27	91.55	92.87	350,670	+1.51(+1.65%)
Dec 29, 2020	92.30	92.41	91.14	91.36	306,832	-0.64(-0.70%)
Dec 28, 2020	92.03	92.61	91.69	92.00	240,136	+0.85(+0.93%)
Dec 24, 2020	90.54	91.18	90.32	91.15	99,411	+0.50(+0.55%)
Dec 23, 2020	88.97	90.96	88.91	90.65	386,957	+1.94(+2.19%)
Dec 22, 2020	88.82	89.30	88.27	88.71	669,214	-0.28(-0.31%)
Dec 21, 2020	87.86	89.07	87.15	88.99	378,157	+0.26(+0.29%)
Dec 18, 2020	88.24	88.82	87.44	88.73	1,105,656	+0.34(+0.39%)
Dec 17, 2020	87.67	88.49	87.08	88.38	499,823	+1.30(+1.49%)
Dec 16, 2020	88.01	88.11	86.24	87.08	458,879	-1.00(-1.14%)
Dec 15, 2020	87.68	88.33	87.33	88.09	1,651,109	+1.17(+1.34%)
Dec 14, 2020	87.81	88.32	86.92	86.92	259,497	-0.24(-0.27%)
Dec 11, 2020	87.31	88.02	86.19	87.16	294,054	+0.03(+0.03%)
Dec 10, 2020	86.30	87.66	85.77	87.13	347,647	+0.04(+0.04%)
Dec 09, 2020	88.20	88.40	86.52	87.09	505,996	-0.98(-1.11%)
Dec 08, 2020	86.84	88.28	86.84	88.07	442,820	+0.86(+0.99%)
Dec 07, 2020	87.42	87.89	86.78	87.21	320,741	-0.26(-0.30%)
Dec 04, 2020	86.70	87.84	86.43	87.46	355,729	+1.17(+1.35%)
Dec 03, 2020	86.04	86.88	86.00	86.30	322,824	+0.11(+0.13%)
Dec 02, 2020	85.84	86.57	85.33	86.18	419,784	+0.50(+0.58%)
Dec 01, 2020	85.66	86.12	85.12	85.69	807,245	+1.07(+1.27%)
Nov 30, 2020	86.32	86.44	84.19	84.61	851,290	-2.03(-2.34%)
Nov 27, 2020	85.14	86.83	85.08	86.64	423,781	+1.65(+1.95%)
Nov 25, 2020	85.29	85.53	84.69	84.99	720,762	-0.80(-0.94%)
Nov 24, 2020	84.75	86.16	83.97	85.79	730,588	+1.97(+2.35%)
Nov 23, 2020	84.18	85.24	83.14	83.82	786,666	+0.04(+0.05%)
Nov 20, 2020	83.75	84.79	83.39	83.78	647,748	-0.04(-0.05%)
Nov 19, 2020	83.56	85.31	83.56	83.82	688,126	-0.93(-1.09%)
Nov 18, 2020	85.31	85.97	84.56	84.75	509,728	-0.50(-0.58%)
Nov 17, 2020	84.48	85.75	83.97	85.24	630,071	+0.36(+0.43%)
Nov 16, 2020	82.04	84.89	81.59	84.88	1,150,916	+1.67(+2.01%)
Nov 13, 2020	79.57	83.62	79.20	83.21	979,010	+5.21(+6.68%)
Nov 12, 2020	80.33	80.38	77.31	78.00	680,072	-2.19(-2.73%)
Nov 11, 2020	81.03	81.30	79.95	80.18	414,334	-0.08(-0.10%)
Nov 10, 2020	81.78	82.83	79.92	80.26	786,556	-1.88(-2.29%)
Nov 09, 2020	81.43	83.14	81.43	82.14	772,506	+1.19(+1.47%)
Nov 06, 2020	80.73	81.08	80.23	80.95	459,952	-0.09(-0.11%)
Nov 05, 2020	78.68	81.12	78.26	81.03	978,746	+3.07(+3.94%)
Nov 04, 2020	76.68	78.49	76.67	77.96	787,241	+1.48(+1.93%)
Nov 03, 2020	74.95	76.81	74.43	76.48	769,528	+2.15(+2.89%)
Nov 02, 2020	72.39	74.33	71.70	74.33	1,257,181	+2.69(+3.76%)
Oct 30, 2020	70.14	71.71	70.04	71.64	1,175,399	+1.15(+1.64%)
Oct 29, 2020	68.63	70.54	68.23	70.49	720,088	+1.86(+2.71%)
Oct 28, 2020	66.89	68.98	66.89	68.63	672,511	+0.39(+0.57%)
Oct 27, 2020	67.99	68.38	67.81	68.24	302,233	+0.22(+0.32%)
Oct 26, 2020	67.66	68.24	67.51	68.02	322,487	-0.42(-0.61%)
Oct 23, 2020	67.86	68.62	67.47	68.44	298,775	+0.69(+1.01%)
Oct 22, 2020	66.98	67.86	66.75	67.75	353,163	+0.67(+1.00%)
Oct 21, 2020	65.24	67.10	65.06	67.08	474,491	+2.16(+3.32%)
Oct 20, 2020	64.96	65.40	64.73	64.93	229,421	+0.28(+0.43%)
Oct 19, 2020	66.18	66.64	64.43	64.65	247,176	-1.14(-1.73%)
Oct 16, 2020	66.61	66.66	65.68	65.78	211,270	-0.35(-0.53%)
Oct 15, 2020	64.10	66.33	64.10	66.14	343,048	+1.10(+1.69%)
Oct 14, 2020	68.32	68.57	65.01	65.04	553,224	-3.47(-5.07%)
Oct 13, 2020	67.13	69.12	66.26	68.51	808,590	+1.26(+1.87%)
Oct 12, 2020	65.78	67.47	65.61	67.25	329,690	+1.89(+2.89%)
Oct 09, 2020	65.89	66.07	65.19	65.36	483,217	-0.20(-0.31%)
Oct 08, 2020	64.05	65.57	63.87	65.57	816,158	+1.77(+2.77%)
Oct 07, 2020	61.77	64.03	61.68	63.80	834,430	+2.45(+4.00%)
Oct 06, 2020	63.07	63.30	61.14	61.35	289,555	-1.56(-2.49%)
Oct 05, 2020	62.97	63.43	62.58	62.91	234,241	+0.31(+0.49%)
Oct 02, 2020	62.38	63.23	62.34	62.61	426,522	-0.87(-1.37%)

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.