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
Ultrashort Bloomberg Crude Oil -2X ETF
(NY:
SCO
)
16.97
+0.19 (+1.13%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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, 2014
321.50
322.00
315.30
321.30
189,084
+2.90(+0.91%)
Jan 30, 2014
315.40
318.50
314.20
318.40
181,997
-4.00(-1.24%)
Jan 29, 2014
327.80
328.40
319.70
322.40
196,570
-0.70(-0.22%)
Jan 28, 2014
325.50
325.50
320.10
323.10
138,922
-9.50(-2.86%)
Jan 27, 2014
326.30
337.00
325.00
332.60
208,482
+6.70(+2.06%)
Jan 24, 2014
322.30
329.90
322.15
325.90
129,113
+2.60(+0.80%)
Jan 23, 2014
324.20
326.20
319.60
323.30
190,422
-3.10(-0.95%)
Jan 22, 2014
333.80
334.30
325.90
326.40
172,765
-11.30(-3.35%)
Jan 21, 2014
337.90
343.00
336.80
337.70
135,916
-6.80(-1.97%)
Jan 17, 2014
340.90
344.50
344.50
344.50
68,370
-0.70(-0.20%)
Jan 16, 2014
344.80
348.50
343.50
345.20
70,469
+2.60(+0.76%)
Jan 15, 2014
358.00
353.10
340.60
342.60
195,527
-15.40(-4.30%)
Jan 14, 2014
358.40
360.70
353.70
358.00
139,619
-5.10(-1.40%)
Jan 13, 2014
358.90
364.90
357.70
363.10
127,972
+8.20(+2.31%)
Jan 10, 2014
356.30
360.60
352.70
354.90
219,765
-2.40(-0.67%)
Jan 09, 2014
355.20
366.40
355.10
357.30
359,757
+1.10(+0.31%)
Jan 08, 2014
348.30
358.70
347.90
356.20
175,618
+9.00(+2.59%)
Jan 07, 2014
349.80
350.40
344.50
347.20
138,450
-0.90(-0.26%)
Jan 06, 2014
346.90
351.90
344.92
348.10
182,117
+3.90(+1.13%)
Jan 03, 2014
337.30
346.80
337.10
344.20
201,911
+9.10(+2.72%)
Jan 02, 2014
326.50
336.50
326.50
335.10
231,889
+19.30(+6.11%)
Dec 31, 2013
316.60
315.80
315.80
315.80
83,570
+3.60(+1.15%)
Dec 30, 2013
308.10
312.80
307.10
312.20
75,503
+5.20(+1.69%)
Dec 27, 2013
307.10
307.80
303.60
307.00
97,236
-3.50(-1.13%)
Dec 26, 2013
311.70
312.70
310.00
310.50
64,067
-2.50(-0.80%)
Dec 24, 2013
314.00
314.00
312.30
313.00
17,860
-3.00(-0.95%)
Dec 23, 2013
315.10
316.92
314.00
316.00
51,666
+1.20(+0.38%)
Dec 20, 2013
315.60
318.30
313.00
314.80
91,052
-2.70(-0.85%)
Dec 19, 2013
319.00
319.70
313.10
317.50
152,371
-6.20(-1.92%)
Dec 18, 2013
323.20
325.70
321.10
323.70
155,949
-2.80(-0.86%)
Dec 17, 2013
323.20
326.90
321.40
326.50
74,488
+1.80(+0.55%)
Dec 16, 2013
325.20
325.70
322.10
324.70
101,895
-5.30(-1.61%)
Dec 13, 2013
328.10
331.20
326.60
330.00
130,993
+5.80(+1.79%)
Dec 12, 2013
321.10
324.38
320.80
324.20
93,221
+0.30(+0.09%)
Dec 11, 2013
320.40
325.50
318.70
323.90
150,305
+6.20(+1.95%)
Dec 10, 2013
318.20
322.60
317.30
317.70
170,054
-7.40(-2.28%)
Dec 09, 2013
321.50
325.40
321.50
325.10
100,141
+2.30(+0.71%)
Dec 06, 2013
325.00
326.00
322.10
322.80
105,335
-2.10(-0.65%)
Dec 05, 2013
325.00
325.60
320.60
324.90
172,016
-0.90(-0.28%)
Dec 04, 2013
328.40
332.00
323.30
325.80
303,363
-7.30(-2.19%)
Dec 03, 2013
347.50
347.90
332.90
333.10
326,455
-17.30(-4.94%)
Dec 02, 2013
355.00
355.70
348.40
350.40
310,179
-4.70(-1.32%)
Nov 29, 2013
358.00
358.10
349.70
355.10
118,317
-6.00(-1.66%)
Nov 27, 2013
361.30
366.10
360.20
361.10
350,810
+10.40(+2.97%)
Nov 26, 2013
349.00
352.90
347.30
350.70
194,653
+2.50(+0.72%)
Nov 25, 2013
351.80
352.80
346.20
348.20
311,855
+4.20(+1.22%)
Nov 22, 2013
342.60
349.13
340.60
344.00
218,681
+2.50(+0.73%)
Nov 21, 2013
345.60
348.60
338.10
341.50
216,893
-10.70(-3.04%)
Nov 20, 2013
349.20
355.50
347.30
352.20
170,467
+1.60(+0.46%)
Nov 19, 2013
351.80
355.70
349.10
350.60
117,661
-2.20(-0.62%)
Nov 18, 2013
347.30
354.50
343.26
352.80
88,546
+5.30(+1.53%)
Nov 15, 2013
343.80
348.20
343.80
347.50
104,091
+1.10(+0.32%)
Nov 14, 2013
351.50
356.20
342.50
346.40
147,563
-6.20(-1.76%)
Nov 12, 2013
343.30
355.20
339.54
352.60
257,537
+11.90(+3.49%)
Nov 11, 2013
345.00
345.70
338.50
340.70
108,872
-4.60(-1.33%)
Nov 08, 2013
343.90
348.20
341.50
345.30
107,752
-1.00(-0.29%)
Nov 07, 2013
345.30
349.50
344.60
346.30
85,812
+3.90(+1.14%)
Nov 06, 2013
348.60
348.80
338.00
342.40
184,532
-10.30(-2.92%)
Nov 05, 2013
347.70
355.10
346.70
352.70
135,272
+7.60(+2.20%)
Nov 04, 2013
345.30
346.00
340.81
345.10
97,545
+1.40(+0.41%)
Nov 01, 2013
338.20
346.00
338.20
343.70
193,289
+10.35(+3.10%)
Oct 31, 2013
332.00
334.90
328.40
333.35
104,662
+3.25(+0.98%)
Oct 30, 2013
326.90
331.00
325.70
330.10
96,254
+9.00(+2.80%)
Oct 29, 2013
321.60
323.20
319.60
321.10
60,811
+2.20(+0.69%)
Oct 28, 2013
323.80
325.20
317.60
318.90
107,185
-4.30(-1.33%)
Oct 25, 2013
328.10
328.80
323.00
323.20
84,412
-6.10(-1.85%)
Oct 24, 2013
334.60
336.50
328.21
329.30
126,886
-0.60(-0.18%)
Oct 23, 2013
332.90
334.90
326.80
329.90
223,734
+8.70(+2.71%)
Oct 22, 2013
311.80
322.00
309.31
321.20
183,319
+8.60(+2.75%)
Oct 21, 2013
308.30
314.80
307.20
312.60
147,198
+7.00(+2.29%)
Oct 18, 2013
304.10
307.40
303.50
305.60
67,565
-1.80(-0.59%)
Oct 17, 2013
305.00
310.90
303.70
307.40
200,596
+8.60(+2.88%)
Oct 16, 2013
303.20
304.10
294.00
298.80
181,146
-7.20(-2.35%)
Oct 15, 2013
303.30
306.20
299.80
306.00
141,419
+6.10(+2.03%)
Oct 14, 2013
302.90
304.80
297.60
299.90
89,770
-1.70(-0.56%)
Oct 11, 2013
306.20
306.80
300.60
301.60
247,744
+4.30(+1.45%)
Oct 10, 2013
305.80
306.60
294.10
297.30
193,921
-9.20(-3.00%)
Oct 09, 2013
301.50
308.20
300.20
306.50
242,422
+11.60(+3.93%)
Oct 08, 2013
293.70
296.09
292.09
294.90
105,615
-2.70(-0.91%)
Oct 07, 2013
303.50
304.50
294.00
297.60
141,784
+2.60(+0.88%)
Oct 04, 2013
292.90
296.40
291.60
295.00
86,098
-2.80(-0.94%)
Oct 03, 2013
290.90
298.90
290.70
297.80
195,982
+4.10(+1.40%)
Oct 02, 2013
305.60
307.28
291.50
293.70
270,702
-12.10(-3.96%)
Oct 01, 2013
306.30
310.00
303.80
305.80
275,128
+4.90(+1.63%)
Sep 27, 2013
299.60
301.90
294.20
300.90
153,004
+1.80(+0.60%)
Sep 26, 2013
299.60
302.20
297.80
299.10
91,071
-3.20(-1.06%)
Sep 25, 2013
295.70
303.30
295.70
302.30
161,979
+5.60(+1.89%)
Sep 24, 2013
299.70
302.70
295.60
296.70
217,174
+0.70(+0.24%)
Sep 23, 2013
295.20
297.80
293.50
296.00
304,326
+7.60(+2.64%)
Sep 20, 2013
285.80
290.30
282.51
288.40
241,284
+4.40(+1.55%)
Sep 19, 2013
277.20
284.70
276.50
284.00
253,814
+8.20(+2.97%)
Sep 18, 2013
287.60
288.76
273.90
275.80
267,207
-14.00(-4.83%)
Sep 17, 2013
286.30
291.50
285.70
289.80
125,710
+5.40(+1.90%)
Sep 16, 2013
282.02
284.50
278.80
284.40
113,024
+10.40(+3.80%)
Sep 13, 2013
279.20
280.90
273.60
274.00
92,530
+0.00(+0.00%)
Sep 12, 2013
277.80
278.20
271.80
274.00
126,072
-5.30(-1.90%)
Sep 11, 2013
279.30
283.20
277.80
279.30
70,965
-2.30(-0.82%)
Sep 10, 2013
283.50
285.50
280.10
281.60
144,968
+8.10(+2.96%)
Sep 09, 2013
269.50
274.90
267.70
273.50
132,463
+6.00(+2.24%)
Sep 06, 2013
270.50
271.20
265.10
267.50
294,378
-8.40(-3.04%)
Sep 05, 2013
277.70
280.80
274.20
275.90
85,098
-4.20(-1.50%)
Sep 04, 2013
280.40
282.80
277.20
280.10
73,642
+5.80(+2.11%)
Sep 03, 2013
280.80
281.50
273.10
274.30
161,214
-4.00(-1.44%)
Aug 30, 2013
277.70
282.10
273.50
278.30
178,355
+0.80(+0.29%)
Aug 29, 2013
271.10
278.60
267.50
277.50
208,574
+6.40(+2.36%)
Aug 28, 2013
269.70
271.90
266.10
271.10
188,946
-2.70(-0.99%)
Aug 27, 2013
273.10
275.90
271.20
273.80
248,895
-13.50(-4.70%)
Aug 26, 2013
288.10
290.80
286.60
287.30
102,935
-0.70(-0.24%)
Aug 23, 2013
296.00
298.20
285.00
288.00
157,596
-6.40(-2.17%)
Aug 22, 2013
299.20
300.40
293.70
294.40
140,563
-5.10(-1.70%)
Aug 21, 2013
295.20
301.90
294.10
299.50
130,956
+5.20(+1.77%)
Aug 20, 2013
292.70
295.90
285.20
294.30
200,381
+7.80(+2.72%)
Aug 19, 2013
285.20
287.50
282.30
286.50
117,176
+3.50(+1.24%)
Aug 16, 2013
285.00
288.50
281.60
283.00
109,782
-3.60(-1.26%)
Aug 15, 2013
286.10
290.60
284.80
286.60
212,964
-2.80(-0.97%)
Aug 14, 2013
293.00
295.20
288.30
289.40
93,448
-3.20(-1.09%)
Aug 13, 2013
295.00
297.30
289.90
292.60
179,064
-1.90(-0.65%)
Aug 12, 2013
300.60
302.30
294.40
294.50
151,312
-2.60(-0.88%)
Aug 09, 2013
306.30
306.40
296.30
297.10
238,678
-12.60(-4.07%)
Aug 08, 2013
311.30
318.30
309.30
309.70
244,273
+2.20(+0.72%)
Aug 07, 2013
302.90
307.50
299.50
307.50
133,933
+7.30(+2.43%)
Aug 06, 2013
295.30
303.00
294.71
300.20
135,930
+5.80(+1.97%)
Aug 05, 2013
297.20
297.60
291.20
294.40
80,081
+1.50(+0.51%)
Aug 02, 2013
290.90
294.47
290.30
292.90
158,429
+4.90(+1.70%)
Aug 01, 2013
290.80
291.40
286.00
288.00
330,899
-14.90(-4.92%)
Jul 31, 2013
314.10
316.00
301.90
302.90
269,908
-11.80(-3.75%)
Jul 30, 2013
310.70
317.40
310.50
314.70
151,331
+7.30(+2.37%)
Jul 29, 2013
304.40
309.20
303.10
307.40
75,748
+1.40(+0.46%)
Jul 26, 2013
303.50
310.20
303.10
306.00
186,079
+5.90(+1.97%)
Jul 25, 2013
302.80
309.30
299.20
300.10
171,667
-3.00(-0.99%)
Jul 24, 2013
295.60
305.10
293.60
303.10
176,457
+10.80(+3.69%)
Jul 23, 2013
297.70
297.70
290.93
292.30
163,790
-2.90(-0.98%)
Jul 22, 2013
294.10
295.97
286.60
295.20
217,104
+8.60(+3.00%)
Jul 19, 2013
284.80
293.50
284.50
286.60
292,164
-2.11(-0.73%)
Jul 18, 2013
295.20
295.20
286.80
288.71
194,637
-8.39(-2.82%)
Jul 17, 2013
300.70
302.20
296.70
297.10
154,619
-5.20(-1.72%)
Jul 16, 2013
297.90
302.60
297.30
302.30
198,838
+3.10(+1.04%)
Jul 15, 2013
304.50
304.50
298.00
299.20
167,672
-1.60(-0.53%)
Jul 12, 2013
305.50
308.60
300.40
300.80
251,120
-9.40(-3.03%)
Jul 11, 2013
305.40
312.20
305.00
310.20
241,087
+6.00(+1.97%)
Jul 10, 2013
306.30
309.43
300.60
304.20
442,489
-10.20(-3.24%)
Jul 09, 2013
319.90
320.90
314.00
314.40
211,520
-4.90(-1.53%)
Jul 08, 2013
321.70
322.90
315.00
319.30
179,453
+2.10(+0.66%)
Jul 05, 2013
326.40
331.20
316.70
317.20
253,721
-12.90(-3.91%)
Jul 03, 2013
329.20
334.80
324.00
330.10
300,571
-13.30(-3.87%)
Jul 02, 2013
349.00
349.70
339.80
343.40
248,321
-10.40(-2.94%)
Jul 01, 2013
354.80
358.20
351.00
353.80
161,464
-10.70(-2.94%)
Jun 28, 2013
359.30
365.40
356.00
364.50
133,503
-7.90(-2.12%)
Jun 26, 2013
371.90
385.40
370.30
372.40
132,818
-1.70(-0.45%)
Jun 25, 2013
369.90
377.70
369.00
374.10
97,033
-2.50(-0.66%)
Jun 24, 2013
389.70
391.00
372.30
376.60
142,066
-7.90(-2.05%)
Jun 21, 2013
376.10
390.40
374.50
384.50
253,108
+9.20(+2.45%)
Jun 20, 2013
368.20
377.90
367.30
375.30
315,338
+23.50(+6.68%)
Jun 19, 2013
348.60
355.00
346.80
351.80
86,312
+2.80(+0.80%)
Jun 18, 2013
350.80
353.80
347.80
349.00
91,027
-3.90(-1.11%)
Jun 17, 2013
350.50
355.70
349.27
352.90
90,547
-1.10(-0.31%)
Jun 14, 2013
353.50
356.10
351.50
354.00
190,975
-8.70(-2.40%)
Jun 13, 2013
371.60
371.70
360.60
362.70
98,698
-6.30(-1.71%)
Jun 12, 2013
367.00
371.50
364.10
369.00
150,804
-4.50(-1.20%)
Jun 11, 2013
379.60
380.20
371.30
373.50
157,896
+4.30(+1.16%)
Jun 10, 2013
371.50
373.40
367.80
369.20
78,845
+2.70(+0.74%)
Jun 07, 2013
383.40
385.40
364.50
366.50
183,137
-12.30(-3.25%)
Jun 06, 2013
379.70
380.60
372.70
378.80
204,792
-7.30(-1.89%)
Jun 05, 2013
383.20
386.90
379.70
386.10
101,744
-1.50(-0.39%)
Jun 04, 2013
392.60
396.80
380.00
387.60
123,697
-1.70(-0.44%)
Jun 03, 2013
394.40
397.80
386.00
389.30
99,862
-12.80(-3.18%)
May 31, 2013
395.10
404.40
390.80
402.10
129,416
+14.30(+3.69%)
May 30, 2013
400.00
402.77
384.20
387.80
185,029
-3.10(-0.79%)
May 29, 2013
378.00
393.81
375.10
390.90
184,651
+14.80(+3.94%)
May 28, 2013
370.70
377.70
369.80
376.10
136,835
-8.90(-2.31%)
May 24, 2013
390.10
392.00
382.50
385.00
71,290
-0.50(-0.13%)
May 23, 2013
396.10
399.30
381.20
385.50
210,543
+2.60(+0.68%)
May 22, 2013
376.20
384.70
369.66
382.90
219,185
+13.90(+3.77%)
May 21, 2013
364.10
371.50
362.50
369.00
104,667
+5.80(+1.60%)
May 20, 2013
370.40
371.80
359.30
363.20
152,421
-4.70(-1.28%)
May 17, 2013
367.20
375.40
366.00
367.90
154,058
-7.60(-2.02%)
May 16, 2013
379.90
382.90
371.10
375.50
79,857
-5.30(-1.39%)
May 15, 2013
392.60
398.49
380.40
380.80
174,766
+5.40(+1.44%)
May 13, 2013
374.40
379.70
370.70
375.40
94,059
+6.20(+1.68%)
May 10, 2013
381.30
387.90
366.60
369.20
164,929
+0.20(+0.05%)
May 09, 2013
368.40
373.00
364.70
369.00
73,078
+4.20(+1.15%)
May 08, 2013
368.90
370.50
362.90
364.80
172,891
-7.70(-2.07%)
May 07, 2013
370.40
376.60
366.80
372.50
60,567
+2.70(+0.73%)
May 06, 2013
374.30
377.30
366.90
369.80
80,607
-3.90(-1.04%)
May 03, 2013
376.10
385.30
369.10
373.70
176,137
-11.60(-3.01%)
May 02, 2013
408.30
408.90
383.00
385.30
176,672
-26.80(-6.50%)
May 01, 2013
412.90
419.30
409.00
412.10
154,421
+17.30(+4.38%)
Apr 30, 2013
384.20
395.50
383.80
394.80
86,642
+9.60(+2.49%)
Apr 29, 2013
391.00
394.10
381.60
385.20
90,505
-10.70(-2.70%)
Apr 26, 2013
394.79
399.50
393.60
395.90
143,211
+2.30(+0.58%)
Apr 25, 2013
410.30
411.70
388.20
393.60
141,195
-15.20(-3.72%)
Apr 24, 2013
425.10
425.80
408.00
408.80
107,628
-20.80(-4.84%)
Apr 23, 2013
438.60
440.76
429.00
429.60
72,884
-1.20(-0.28%)
Apr 22, 2013
436.70
446.20
428.60
430.80
68,725
-11.60(-2.62%)
Apr 19, 2013
441.30
445.30
437.70
442.40
46,633
+6.40(+1.47%)
Apr 18, 2013
448.90
458.00
435.70
436.00
141,414
-18.10(-3.99%)
Apr 17, 2013
443.10
459.90
441.70
454.10
155,965
+21.20(+4.90%)
Apr 16, 2013
437.40
444.50
431.91
432.90
111,604
-7.50(-1.70%)
Apr 15, 2013
428.40
441.20
426.70
440.40
168,923
+27.10(+6.56%)
Apr 12, 2013
408.80
418.80
406.20
413.30
125,971
+20.60(+5.25%)
Apr 11, 2013
386.90
396.00
385.70
392.70
39,299
+8.50(+2.21%)
Apr 10, 2013
391.00
392.80
382.10
384.20
42,441
-4.70(-1.21%)
Apr 09, 2013
396.20
398.40
385.00
388.90
42,594
-2.80(-0.71%)
Apr 08, 2013
399.44
402.00
391.70
391.70
36,725
-5.30(-1.34%)
Apr 05, 2013
402.30
405.90
396.40
397.00
72,560
+2.80(+0.71%)
Apr 04, 2013
398.30
404.30
389.80
394.20
115,844
+8.40(+2.18%)
Apr 03, 2013
367.80
387.80
367.50
385.80
188,389
+17.40(+4.72%)
Apr 02, 2013
373.30
373.30
363.40
368.40
86,036
+1.10(+0.30%)
Apr 01, 2013
372.20
374.60
365.80
367.30
73,630
+1.10(+0.30%)
Mar 28, 2013
369.20
370.70
364.00
366.20
71,641
-4.30(-1.16%)
Mar 27, 2013
375.80
377.37
367.90
370.50
126,304
-2.20(-0.59%)
Mar 26, 2013
377.00
380.50
370.90
372.70
176,535
-13.70(-3.55%)
Mar 25, 2013
385.20
390.60
376.91
386.40
197,641
-5.40(-1.38%)
Mar 22, 2013
398.60
403.40
391.80
391.80
84,202
-12.80(-3.16%)
Mar 21, 2013
401.00
409.30
396.40
404.60
74,828
+8.80(+2.22%)
Mar 20, 2013
396.60
404.15
394.60
395.80
81,718
-9.30(-2.30%)
Mar 19, 2013
390.90
405.20
389.79
405.10
128,905
+13.50(+3.45%)
Mar 18, 2013
405.80
406.80
389.20
391.60
120,560
-1.50(-0.38%)
Mar 15, 2013
392.70
397.20
391.60
393.10
60,794
-3.70(-0.93%)
Mar 14, 2013
401.20
401.23
395.90
396.80
43,984
-5.80(-1.44%)
Mar 13, 2013
395.10
406.40
393.80
402.60
107,016
+1.70(+0.42%)
Mar 12, 2013
396.30
401.80
392.70
400.90
116,363
-5.10(-1.26%)
Mar 11, 2013
411.00
414.60
403.90
406.00
47,975
-0.30(-0.07%)
Mar 08, 2013
410.60
413.78
404.70
406.30
42,827
-2.90(-0.71%)
Mar 07, 2013
414.30
415.00
407.50
409.20
60,141
-10.20(-2.43%)
Mar 06, 2013
418.80
427.10
418.40
419.40
62,392
+3.70(+0.89%)
Mar 05, 2013
420.40
422.80
414.30
415.70
112,889
-7.60(-1.80%)
Mar 04, 2013
418.40
429.40
418.30
423.30
101,639
+8.10(+1.95%)
Mar 01, 2013
417.10
423.00
414.00
415.20
104,436
+8.30(+2.04%)
Feb 28, 2013
398.20
409.70
397.90
406.90
87,912
+7.90(+1.98%)
Feb 27, 2013
402.80
403.50
394.78
399.00
62,435
-1.40(-0.35%)
Feb 26, 2013
398.00
404.40
394.00
400.40
64,990
+6.60(+1.68%)
Feb 22, 2013
398.40
401.30
393.80
393.80
76,987
-4.20(-1.06%)
Feb 21, 2013
396.80
400.00
392.20
398.00
139,382
+15.80(+4.13%)
Feb 20, 2013
365.10
387.20
364.30
382.20
167,548
+16.10(+4.40%)
Feb 19, 2013
372.20
373.90
365.50
366.10
84,004
-3.80(-1.03%)
Feb 15, 2013
370.80
375.10
369.80
369.90
109,358
+10.60(+2.95%)
Feb 14, 2013
359.30
361.50
357.20
359.30
43,959
-1.80(-0.50%)
Feb 13, 2013
356.00
364.70
355.20
361.10
67,548
+1.70(+0.47%)
Feb 12, 2013
359.80
361.30
357.10
359.40
54,049
-3.20(-0.88%)
Feb 11, 2013
374.30
376.50
361.70
362.60
72,956
-9.10(-2.45%)
Feb 08, 2013
367.30
375.60
365.80
371.70
66,226
+0.50(+0.13%)
Feb 07, 2013
362.90
373.60
362.00
371.20
84,465
+7.70(+2.12%)
Feb 06, 2013
374.00
375.30
362.70
363.50
93,099
-5.60(-1.52%)
Feb 04, 2013
367.60
371.00
363.90
369.10
99,432
+10.50(+2.93%)
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.