Sign In
|
Register
|
About Los Altos
|
Contact Us
Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast
|
Traffic
Los Altos News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Los Altos Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Art & Culture
Galleries & Dealers
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Amusement & Water Parks
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Theatre
Automotive
Auto Rental
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Tires
Towing
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Manicures
Nutrition
Skin Treatment
Yoga
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Computer & Audio Visual Services
Consultants
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Contractors
Architects
Building Contractors & Consultants
Drywall, Plastering & Insulation
Electric
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cleaning Supplies & Services
Contractors
Domestic Services
Doors, Windows & Drapery
Floor Coverings
Furniture
Handyman
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Sewage & Septic Systems
Sprinklers
Insurance
Agents & Brokers
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Textiles & Apparel
Media
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Exhibit Designers
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Live Music
Personal Service
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Grooming
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Storage
Restaurants
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Equestrian
Golf Equipment & Supplies
Instruction
Martial Arts
Recreation Facilities
Skateboarding
Technology
Communications
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Your Business Here
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Los Altos
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Berkshire Hathaway
(NY:
BRK-B
)
413.72
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2023
307.74
311.86
305.79
311.52
3,653,394
+4.19(+1.36%)
Jan 30, 2023
307.60
309.51
306.81
307.33
3,474,567
-1.84(-0.60%)
Jan 27, 2023
309.79
311.73
308.34
309.17
3,034,324
-1.78(-0.57%)
Jan 26, 2023
312.99
313.68
309.58
310.95
2,856,587
-0.95(-0.30%)
Jan 25, 2023
308.33
312.55
307.71
311.90
2,300,109
+0.60(+0.19%)
Jan 24, 2023
309.30
312.83
307.50
311.30
2,233,947
+0.88(+0.28%)
Jan 23, 2023
309.63
312.73
306.85
310.42
3,086,668
+0.55(+0.18%)
Jan 20, 2023
305.21
310.01
304.36
309.87
3,772,345
+4.64(+1.52%)
Jan 19, 2023
306.12
307.24
303.86
305.23
3,614,700
-3.07(-1.00%)
Jan 18, 2023
315.00
315.54
307.75
308.30
3,406,019
-6.56(-2.08%)
Jan 17, 2023
318.40
318.52
314.25
314.86
3,478,884
-2.78(-0.88%)
Jan 13, 2023
317.49
318.42
315.79
317.64
2,773,652
-1.29(-0.40%)
Jan 12, 2023
321.15
321.32
317.72
318.93
3,070,657
-1.44(-0.45%)
Jan 11, 2023
318.52
320.57
316.60
320.37
3,000,030
+4.02(+1.27%)
Jan 10, 2023
315.00
316.80
313.34
316.35
3,049,117
+0.82(+0.26%)
Jan 09, 2023
319.02
320.50
314.75
315.53
4,397,455
-3.16(-0.99%)
Jan 06, 2023
315.00
320.16
313.38
318.69
3,648,926
+5.79(+1.85%)
Jan 05, 2023
313.57
314.23
310.00
312.90
3,416,380
-1.65(-0.52%)
Jan 04, 2023
312.00
316.89
311.25
314.55
5,121,387
+4.64(+1.50%)
Jan 03, 2023
310.07
312.38
307.38
309.91
3,549,949
+1.01(+0.33%)
Dec 30, 2022
306.95
309.04
305.62
308.90
3,298,868
-0.16(-0.05%)
Dec 29, 2022
305.94
309.38
305.24
309.06
2,846,266
+5.63(+1.86%)
Dec 28, 2022
304.77
307.46
303.26
303.43
2,628,515
-2.12(-0.69%)
Dec 27, 2022
306.45
308.57
304.65
305.55
2,732,434
-0.94(-0.31%)
Dec 23, 2022
302.88
306.57
300.93
306.49
2,460,858
+3.80(+1.26%)
Dec 22, 2022
306.10
306.50
297.64
302.69
3,560,123
-5.13(-1.67%)
Dec 21, 2022
304.38
308.54
304.16
307.82
3,264,570
+5.82(+1.93%)
Dec 20, 2022
300.09
304.19
297.00
302.00
3,090,654
+1.97(+0.66%)
Dec 19, 2022
300.51
301.48
297.15
300.03
3,842,466
+0.03(+0.01%)
Dec 16, 2022
299.05
302.47
297.76
300.00
8,308,404
-1.91(-0.63%)
Dec 15, 2022
306.43
306.96
299.44
301.91
5,122,081
-7.38(-2.39%)
Dec 14, 2022
312.74
316.36
308.40
309.29
4,056,894
-3.04(-0.97%)
Dec 13, 2022
318.40
318.91
310.82
312.33
5,044,581
+0.88(+0.28%)
Dec 12, 2022
307.55
311.91
305.46
311.45
4,366,663
+5.06(+1.65%)
Dec 09, 2022
305.32
308.34
304.71
306.39
3,327,112
+0.40(+0.13%)
Dec 08, 2022
306.00
307.49
305.09
305.99
2,351,659
+0.17(+0.06%)
Dec 07, 2022
307.07
309.38
304.92
305.82
4,131,169
-1.96(-0.64%)
Dec 06, 2022
309.95
310.29
306.35
307.78
3,877,406
-2.79(-0.90%)
Dec 05, 2022
315.22
315.66
308.73
310.57
3,835,838
-5.58(-1.76%)
Dec 02, 2022
313.49
316.38
312.75
316.15
3,026,517
+0.31(+0.10%)
Dec 01, 2022
319.00
319.56
313.30
315.84
4,351,577
-2.76(-0.87%)
Nov 30, 2022
315.13
318.60
308.70
318.60
7,919,687
+3.47(+1.10%)
Nov 29, 2022
311.89
315.29
311.35
315.13
3,740,231
+1.86(+0.59%)
Nov 28, 2022
316.25
317.64
312.33
313.27
4,230,789
-4.16(-1.31%)
Nov 25, 2022
317.52
319.12
316.18
317.43
1,844,916
+1.25(+0.40%)
Nov 23, 2022
315.38
316.43
314.07
316.18
2,685,619
+0.42(+0.13%)
Nov 22, 2022
313.00
316.56
312.05
315.76
3,172,296
+4.56(+1.47%)
Nov 21, 2022
310.81
312.90
308.58
311.20
2,862,045
+0.44(+0.14%)
Nov 18, 2022
310.55
311.20
308.62
310.76
3,397,247
+3.32(+1.08%)
Nov 17, 2022
305.70
307.62
304.15
307.44
3,062,383
-1.32(-0.43%)
Nov 16, 2022
310.93
311.55
306.74
308.76
2,970,560
-1.22(-0.39%)
Nov 15, 2022
313.67
313.89
307.18
309.98
4,372,426
+1.07(+0.35%)
Nov 14, 2022
310.00
311.84
308.84
308.91
4,637,679
-0.81(-0.26%)
Nov 11, 2022
305.56
311.33
302.60
309.72
6,572,904
+6.52(+2.15%)
Nov 10, 2022
297.11
303.50
294.54
303.20
5,693,273
+14.55(+5.04%)
Nov 09, 2022
291.98
292.40
288.06
288.65
2,759,345
-3.96(-1.35%)
Nov 08, 2022
291.11
294.74
289.01
292.61
3,562,223
+2.42(+0.83%)
Nov 07, 2022
290.92
292.10
288.65
290.19
3,522,413
+2.72(+0.95%)
Nov 04, 2022
286.77
289.20
282.38
287.47
3,926,859
+3.62(+1.28%)
Nov 03, 2022
286.02
287.47
283.46
283.85
3,125,358
-5.61(-1.94%)
Nov 02, 2022
293.04
289.42
289.46
4,273,143
-4.67(-1.59%)
Nov 01, 2022
298.45
298.87
293.04
294.13
3,837,681
-0.96(-0.33%)
Oct 31, 2022
297.98
298.89
294.85
295.09
4,637,548
-4.54(-1.52%)
Oct 28, 2022
292.77
299.98
291.48
299.63
4,629,651
+9.75(+3.36%)
Oct 27, 2022
290.31
294.00
288.85
289.88
4,274,473
+1.36(+0.47%)
Oct 26, 2022
289.75
291.80
287.68
288.52
3,295,588
-0.72(-0.25%)
Oct 25, 2022
288.77
289.87
286.88
289.24
3,174,884
+1.76(+0.61%)
Oct 24, 2022
284.10
289.34
283.99
287.48
3,861,630
+4.97(+1.76%)
Oct 21, 2022
273.76
282.92
271.46
282.51
5,018,648
+8.98(+3.28%)
Oct 20, 2022
278.07
279.44
273.00
273.53
3,918,075
-4.81(-1.73%)
Oct 19, 2022
280.33
282.38
276.97
278.34
3,215,510
-3.33(-1.18%)
Oct 18, 2022
282.74
283.36
279.25
281.67
4,293,381
+4.65(+1.68%)
Oct 17, 2022
276.48
278.59
275.30
277.02
4,453,256
+4.35(+1.60%)
Oct 14, 2022
277.59
279.22
271.97
272.67
4,292,822
-3.11(-1.13%)
Oct 13, 2022
260.58
276.78
259.85
275.78
5,507,428
+11.78(+4.46%)
Oct 12, 2022
267.31
267.52
263.96
264.00
3,344,569
-3.31(-1.24%)
Oct 11, 2022
266.10
270.97
265.61
267.31
3,442,733
+0.38(+0.14%)
Oct 10, 2022
269.89
270.21
265.94
266.93
3,107,023
-2.11(-0.78%)
Oct 07, 2022
274.44
274.50
267.48
269.04
4,273,218
-7.27(-2.63%)
Oct 06, 2022
278.20
279.85
275.90
276.31
3,395,234
-3.05(-1.09%)
Oct 05, 2022
276.87
280.88
275.84
279.36
3,350,891
-1.13(-0.40%)
Oct 04, 2022
277.42
281.30
276.60
280.49
4,635,813
+7.69(+2.82%)
Oct 03, 2022
269.52
274.57
267.16
272.80
4,902,936
+5.78(+2.16%)
Sep 30, 2022
269.21
272.94
266.60
267.02
6,059,439
-2.56(-0.95%)
Sep 29, 2022
269.89
272.17
265.59
269.58
5,211,224
-2.20(-0.81%)
Sep 28, 2022
265.65
273.60
264.91
271.78
5,942,247
+6.31(+2.38%)
Sep 27, 2022
266.99
267.93
261.55
265.47
5,771,023
+1.15(+0.44%)
Sep 26, 2022
265.82
267.84
263.37
264.32
4,929,671
-3.45(-1.29%)
Sep 23, 2022
266.01
268.14
264.24
267.77
5,176,843
-0.74(-0.28%)
Sep 22, 2022
271.03
271.50
268.27
268.51
4,121,816
-2.23(-0.82%)
Sep 21, 2022
278.90
278.92
270.72
270.74
3,952,785
-6.39(-2.31%)
Sep 20, 2022
277.17
278.04
274.61
277.13
3,276,353
-1.82(-0.65%)
Sep 19, 2022
272.79
279.13
272.72
278.95
3,292,344
+4.14(+1.51%)
Sep 16, 2022
275.35
276.38
273.26
274.81
7,289,919
-1.89(-0.68%)
Sep 15, 2022
278.69
281.27
276.36
276.70
3,276,101
-1.72(-0.62%)
Sep 14, 2022
279.00
280.20
275.64
278.42
3,720,574
+0.13(+0.05%)
Sep 13, 2022
283.99
285.14
277.50
278.29
4,590,270
-10.22(-3.54%)
Sep 12, 2022
286.70
289.24
286.03
288.51
3,409,360
+2.74(+0.96%)
Sep 09, 2022
284.54
287.02
284.13
285.77
3,128,967
+2.43(+0.86%)
Sep 08, 2022
278.58
283.40
277.29
283.34
3,542,414
+2.30(+0.82%)
Sep 07, 2022
275.74
281.74
275.42
281.04
3,510,283
+4.45(+1.61%)
Sep 06, 2022
278.01
279.49
275.36
276.59
4,363,263
-1.08(-0.39%)
Sep 02, 2022
284.84
285.42
276.37
277.67
3,814,399
-4.76(-1.69%)
Sep 01, 2022
279.95
282.68
277.31
282.43
3,766,569
+1.63(+0.58%)
Aug 31, 2022
287.25
288.01
280.44
280.80
5,001,891
-4.62(-1.62%)
Aug 30, 2022
288.72
289.32
284.77
285.42
3,226,189
-2.03(-0.71%)
Aug 29, 2022
288.40
289.83
285.75
287.45
3,100,199
-2.51(-0.87%)
Aug 26, 2022
299.41
299.63
289.65
289.96
5,280,752
-8.17(-2.74%)
Aug 25, 2022
293.71
298.48
292.83
298.13
3,464,074
+4.61(+1.57%)
Aug 24, 2022
290.00
294.00
289.46
293.52
3,266,514
+3.87(+1.34%)
Aug 23, 2022
288.85
291.64
288.15
289.65
2,596,311
+0.96(+0.33%)
Aug 22, 2022
294.00
294.47
287.86
288.69
4,715,988
-8.59(-2.89%)
Aug 19, 2022
302.95
303.22
296.81
297.28
4,617,052
-6.99(-2.30%)
Aug 18, 2022
304.44
304.57
301.55
304.27
2,783,389
+0.01(+0.00%)
Aug 17, 2022
305.22
306.89
302.74
304.26
2,963,666
-2.39(-0.78%)
Aug 16, 2022
304.99
308.15
303.76
306.65
3,343,314
+3.83(+1.26%)
Aug 15, 2022
298.64
303.76
297.40
302.82
2,927,480
+1.27(+0.42%)
Aug 12, 2022
297.90
301.69
297.00
301.55
3,233,810
+5.08(+1.71%)
Aug 11, 2022
298.00
299.06
296.12
296.47
3,146,486
+1.36(+0.46%)
Aug 10, 2022
296.48
296.93
294.10
295.11
3,708,034
+2.34(+0.80%)
Aug 09, 2022
293.35
297.57
291.93
292.77
3,872,555
+0.43(+0.15%)
Aug 08, 2022
294.87
299.33
292.27
292.34
3,967,828
+0.27(+0.09%)
Aug 05, 2022
291.87
294.10
290.43
292.07
3,397,504
-0.84(-0.29%)
Aug 04, 2022
294.73
295.98
292.62
292.91
3,948,920
-2.05(-0.70%)
Aug 03, 2022
295.05
295.88
291.10
294.96
4,061,827
+2.79(+0.95%)
Aug 02, 2022
294.87
295.53
291.92
292.17
3,167,775
-3.69(-1.25%)
Aug 01, 2022
299.70
299.70
294.83
295.86
4,195,283
-4.74(-1.58%)
Jul 29, 2022
297.42
302.40
295.43
300.60
6,983,598
+6.70(+2.28%)
Jul 28, 2022
291.18
294.03
286.77
293.90
3,990,575
+3.60(+1.24%)
Jul 27, 2022
287.67
291.56
285.70
290.30
3,632,735
+4.99(+1.75%)
Jul 26, 2022
287.79
288.71
284.65
285.31
2,512,434
-2.68(-0.93%)
Jul 25, 2022
287.21
289.06
285.15
287.99
3,137,223
+2.06(+0.72%)
Jul 22, 2022
288.10
289.40
283.62
285.93
2,877,342
-0.92(-0.32%)
Jul 21, 2022
287.00
287.24
282.09
286.85
3,699,866
+0.81(+0.28%)
Jul 20, 2022
284.64
286.44
283.90
286.04
3,878,183
+2.49(+0.88%)
Jul 19, 2022
279.00
284.08
278.17
283.55
3,591,265
+7.29(+2.64%)
Jul 18, 2022
281.50
281.50
275.21
276.26
3,274,660
-2.22(-0.80%)
Jul 15, 2022
277.53
280.00
276.06
278.48
4,548,509
+4.07(+1.48%)
Jul 14, 2022
273.00
275.35
271.20
274.41
3,933,207
-3.06(-1.10%)
Jul 13, 2022
275.37
280.09
274.45
277.47
4,199,084
+0.19(+0.07%)
Jul 12, 2022
277.57
282.18
276.65
277.28
3,033,382
-1.23(-0.44%)
Jul 11, 2022
279.38
281.46
277.87
278.51
2,864,821
-2.32(-0.83%)
Jul 08, 2022
279.79
282.61
279.25
280.83
2,986,504
+1.55(+0.55%)
Jul 07, 2022
277.50
279.59
277.10
279.28
3,951,914
+3.63(+1.32%)
Jul 06, 2022
274.84
277.51
272.87
275.65
3,034,458
-0.04(-0.01%)
Jul 05, 2022
274.20
275.86
271.39
275.69
3,677,706
-1.81(-0.65%)
Jul 01, 2022
272.50
278.40
271.63
277.50
3,682,897
+4.48(+1.64%)
Jun 30, 2022
270.51
274.92
268.68
273.02
4,624,592
-0.47(-0.17%)
Jun 29, 2022
274.95
275.94
272.97
273.49
3,009,796
-0.37(-0.14%)
Jun 28, 2022
280.51
282.45
273.68
273.86
4,016,821
-4.54(-1.63%)
Jun 27, 2022
280.53
282.03
277.61
278.40
4,136,593
+0.12(+0.04%)
Jun 24, 2022
268.97
279.67
268.57
278.28
6,475,411
+10.76(+4.02%)
Jun 23, 2022
269.85
270.71
263.68
267.52
4,730,364
-2.27(-0.84%)
Jun 22, 2022
267.38
273.39
267.38
269.79
4,222,053
-1.98(-0.73%)
Jun 21, 2022
273.85
273.98
270.34
271.77
4,910,395
+3.69(+1.38%)
Jun 17, 2022
268.39
270.50
265.68
268.08
11,615,711
-0.48(-0.18%)
Jun 16, 2022
273.39
273.40
266.88
268.56
7,210,200
-10.37(-3.72%)
Jun 15, 2022
281.16
282.50
273.87
278.93
5,825,504
+1.29(+0.46%)
Jun 14, 2022
282.09
283.96
276.10
277.64
5,843,763
-3.92(-1.39%)
Jun 13, 2022
285.43
287.44
280.10
281.56
7,113,524
-10.15(-3.48%)
Jun 10, 2022
296.08
298.00
291.61
291.71
5,884,918
-9.09(-3.02%)
Jun 09, 2022
308.10
308.38
300.57
300.80
3,219,871
-7.94(-2.57%)
Jun 08, 2022
312.16
312.80
307.93
308.74
2,878,198
-4.91(-1.57%)
Jun 07, 2022
310.58
313.79
309.39
313.65
2,551,052
+1.50(+0.48%)
Jun 06, 2022
313.38
315.78
311.48
312.15
2,981,199
+1.21(+0.39%)
Jun 03, 2022
312.50
313.80
310.40
310.94
2,588,108
-4.01(-1.27%)
Jun 02, 2022
312.65
315.09
308.61
314.95
3,119,894
+2.74(+0.88%)
Jun 01, 2022
316.00
316.79
309.62
312.21
3,796,294
-3.77(-1.19%)
May 31, 2022
318.98
318.98
314.80
315.98
5,677,307
-3.13(-0.98%)
May 27, 2022
314.73
319.24
314.15
319.11
4,282,889
+6.61(+2.12%)
May 26, 2022
311.27
314.39
310.98
312.50
4,473,708
+3.86(+1.25%)
May 25, 2022
308.59
310.99
305.92
308.64
3,705,365
-0.53(-0.17%)
May 24, 2022
309.39
310.31
303.75
309.17
3,660,214
-1.03(-0.33%)
May 23, 2022
307.38
312.44
306.62
310.20
4,143,229
+6.15(+2.02%)
May 20, 2022
307.05
307.46
298.11
304.05
5,513,932
-0.10(-0.03%)
May 19, 2022
303.93
306.31
301.21
304.15
4,742,337
-2.49(-0.81%)
May 18, 2022
312.94
314.17
305.57
306.64
4,422,431
-7.96(-2.53%)
May 17, 2022
315.21
315.44
312.10
314.60
4,177,916
+5.31(+1.72%)
May 16, 2022
310.28
311.95
307.13
309.29
3,700,005
-1.07(-0.34%)
May 13, 2022
311.25
312.47
307.90
310.36
3,771,583
+2.30(+0.75%)
May 12, 2022
307.95
309.07
302.55
308.06
5,682,474
-3.48(-1.12%)
May 11, 2022
313.17
317.55
311.01
311.54
4,254,712
-0.99(-0.32%)
May 10, 2022
315.96
318.11
310.24
312.53
4,800,464
-0.43(-0.14%)
May 09, 2022
315.35
316.92
311.56
312.96
4,939,644
-5.92(-1.86%)
May 06, 2022
317.99
320.37
314.19
318.88
4,200,047
+0.20(+0.06%)
May 05, 2022
325.85
325.85
315.16
318.68
5,265,570
-8.12(-2.48%)
May 04, 2022
319.10
327.28
318.00
326.80
4,271,592
+7.81(+2.45%)
May 03, 2022
319.42
323.58
317.67
318.99
3,875,414
+0.80(+0.25%)
May 02, 2022
324.11
324.37
311.74
318.19
6,803,201
-4.64(-1.44%)
Apr 29, 2022
330.19
330.64
320.50
322.83
5,725,081
-8.44(-2.55%)
Apr 28, 2022
331.53
332.06
327.83
331.27
3,847,109
+1.69(+0.51%)
Apr 27, 2022
330.60
333.13
328.43
329.58
3,726,803
-1.07(-0.32%)
Apr 26, 2022
333.53
337.39
330.36
330.65
4,593,207
-6.30(-1.87%)
Apr 25, 2022
332.30
337.85
328.53
336.95
5,980,185
+1.39(+0.41%)
Apr 22, 2022
342.94
343.21
335.11
335.56
5,009,855
-8.04(-2.34%)
Apr 21, 2022
350.86
350.86
342.96
343.60
4,033,979
-5.22(-1.50%)
Apr 20, 2022
350.00
350.59
347.70
348.82
3,711,336
+0.32(+0.09%)
Apr 19, 2022
347.00
349.13
345.85
348.50
3,396,740
+1.85(+0.53%)
Apr 18, 2022
344.45
347.19
343.58
346.65
2,517,712
+2.32(+0.67%)
Apr 14, 2022
346.16
347.56
344.14
344.33
3,285,535
-1.89(-0.55%)
Apr 13, 2022
349.46
350.72
345.25
346.22
3,435,828
-3.52(-1.01%)
Apr 12, 2022
352.26
354.00
348.39
349.74
3,550,402
-2.28(-0.65%)
Apr 11, 2022
352.98
354.33
349.34
352.02
3,129,398
-1.08(-0.31%)
Apr 08, 2022
348.93
353.85
347.73
353.10
4,495,408
+6.59(+1.90%)
Apr 07, 2022
346.22
347.67
342.40
346.51
3,816,584
+1.80(+0.52%)
Apr 06, 2022
341.17
346.97
340.55
344.71
4,547,899
-0.09(-0.03%)
Apr 05, 2022
345.77
349.44
344.28
344.80
4,247,198
-0.63(-0.18%)
Apr 04, 2022
352.00
352.24
344.31
345.43
5,093,374
-6.45(-1.83%)
Apr 01, 2022
353.65
354.58
349.02
351.88
4,126,295
-1.03(-0.29%)
Mar 31, 2022
359.00
360.00
352.32
352.91
6,072,100
-4.70(-1.31%)
Mar 30, 2022
354.66
357.85
351.84
357.61
3,912,631
+2.49(+0.70%)
Mar 29, 2022
361.39
362.10
352.55
355.12
5,005,798
-4.45(-1.24%)
Mar 28, 2022
360.59
361.38
355.53
359.57
4,174,417
+0.81(+0.23%)
Mar 25, 2022
353.90
359.01
353.60
358.76
4,586,011
+6.39(+1.81%)
Mar 24, 2022
351.50
352.57
349.13
352.37
3,946,885
+4.21(+1.21%)
Mar 23, 2022
349.13
350.79
346.25
348.16
5,643,646
-1.77(-0.51%)
Mar 22, 2022
351.01
354.95
348.90
349.93
5,793,361
+0.27(+0.08%)
Mar 21, 2022
344.99
351.21
344.30
349.66
6,416,008
+7.25(+2.12%)
Mar 18, 2022
344.12
346.87
339.27
342.41
8,898,543
-2.56(-0.74%)
Mar 17, 2022
337.00
345.13
336.20
344.97
7,272,577
+8.86(+2.64%)
Mar 16, 2022
335.11
337.34
331.71
336.11
5,932,483
+3.56(+1.07%)
Mar 15, 2022
332.70
334.58
329.38
332.55
6,929,765
+2.57(+0.78%)
Mar 14, 2022
328.65
333.48
327.65
329.98
5,968,190
+3.38(+1.03%)
Mar 11, 2022
326.53
331.49
326.23
326.60
5,138,411
+1.30(+0.40%)
Mar 10, 2022
322.49
325.70
321.58
325.30
3,843,556
-0.10(-0.03%)
Mar 09, 2022
326.59
327.47
322.57
325.40
5,878,697
+6.88(+2.16%)
Mar 08, 2022
325.30
327.29
318.03
318.52
7,909,762
-4.20(-1.30%)
Mar 07, 2022
325.68
326.15
320.35
322.72
5,875,811
-2.62(-0.81%)
Mar 04, 2022
322.66
325.61
320.12
325.34
4,907,039
-2.40(-0.73%)
Mar 03, 2022
326.63
329.47
323.88
327.74
4,594,381
+4.10(+1.27%)
Mar 02, 2022
319.48
325.75
318.12
323.64
4,506,147
+6.80(+2.15%)
Mar 01, 2022
320.26
321.20
313.59
316.84
6,441,469
-4.61(-1.43%)
Feb 28, 2022
317.35
322.00
315.19
321.45
7,981,063
+2.21(+0.69%)
Feb 25, 2022
311.16
321.43
313.56
319.24
7,488,728
+10.96(+3.56%)
Feb 24, 2022
301.78
308.81
299.51
308.28
8,836,647
-1.71(-0.55%)
Feb 23, 2022
316.08
316.80
309.38
309.99
5,036,292
-4.17(-1.33%)
Feb 22, 2022
313.44
315.43
310.55
314.16
5,102,013
-0.64(-0.20%)
Feb 18, 2022
314.80
0
+1.25(+0.40%)
Feb 17, 2022
314.98
315.44
312.30
313.55
3,632,452
-2.10(-0.67%)
Feb 16, 2022
315.00
316.90
314.28
315.65
3,973,545
-0.55(-0.17%)
Feb 15, 2022
316.64
317.94
314.69
316.20
3,681,432
+1.92(+0.61%)
Feb 14, 2022
319.61
320.43
312.17
314.28
8,129,097
-4.86(-1.52%)
Feb 11, 2022
320.01
323.12
317.74
319.14
7,497,367
-0.71(-0.22%)
Feb 10, 2022
320.99
322.46
318.49
319.85
7,079,735
-2.53(-0.78%)
Feb 09, 2022
323.80
325.63
321.54
322.38
3,996,702
+0.94(+0.29%)
Feb 08, 2022
318.27
322.65
316.00
321.44
6,237,949
+4.93(+1.56%)
Feb 07, 2022
314.91
318.22
312.06
316.51
3,130,237
+1.52(+0.48%)
Feb 04, 2022
315.87
317.84
312.70
314.99
3,656,480
-0.24(-0.08%)
Feb 03, 2022
319.33
314.61
315.23
4,151,563
-4.37(-1.37%)
Feb 02, 2022
313.57
320.16
313.00
319.60
4,632,228
+5.64(+1.80%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.