Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Goldman Sachs Group (NY: GS )

456.52 +6.29 (+1.40%)
Official Closing Price Updated: 7:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 321.19 331.08 330.59 3,549,136 +7.15(+2.21%)
Jan 28, 2022 314.79 323.57 310.80 323.44 3,985,259 +5.57(+1.75%)
Jan 27, 2022 322.19 325.08 314.78 317.87 2,761,101 -1.54(-0.48%)
Jan 26, 2022 323.06 326.68 315.57 319.40 4,013,338 +1.05(+0.33%)
Jan 25, 2022 314.91 319.49 308.43 318.35 4,241,500 -1.72(-0.54%)
Jan 24, 2022 314.41 320.70 304.07 320.07 7,048,938 -0.48(-0.15%)
Jan 21, 2022 322.07 325.29 317.58 320.55 5,261,552 -3.91(-1.20%)
Jan 20, 2022 325.20 332.92 322.63 324.46 4,929,578 +0.73(+0.22%)
Jan 19, 2022 334.00 335.28 322.86 323.73 7,950,726 -5.22(-1.59%)
Jan 18, 2022 335.59 337.01 323.65 328.95 14,080,169 -26.11(-7.35%)
Jan 14, 2022 355.07 0 -9.19(-2.52%)
Jan 13, 2022 367.29 369.91 363.28 364.26 2,676,325 +0.46(+0.13%)
Jan 12, 2022 375.85 376.67 362.17 363.80 4,456,945 -11.87(-3.16%)
Jan 11, 2022 373.06 375.94 369.39 375.67 1,876,861 +3.62(+0.97%)
Jan 10, 2022 374.06 376.90 367.44 372.06 3,226,710 +1.55(+0.42%)
Jan 07, 2022 370.66 373.34 367.73 370.51 2,532,677 +0.54(+0.15%)
Jan 06, 2022 373.76 373.95 360.19 369.97 3,175,893 -1.58(-0.43%)
Jan 05, 2022 381.97 384.63 370.87 371.56 3,720,627 -8.25(-2.17%)
Jan 04, 2022 374.91 382.41 373.93 379.80 4,200,195 +11.32(+3.07%)
Jan 03, 2022 362.58 372.18 361.03 368.48 3,577,329 +11.91(+3.34%)
Dec 31, 2021 358.85 360.66 354.97 356.57 1,717,958 -2.77(-0.77%)
Dec 30, 2021 361.41 363.31 359.03 359.33 1,243,782 -0.63(-0.18%)
Dec 29, 2021 361.62 363.01 358.31 359.97 1,422,776 -1.31(-0.36%)
Dec 28, 2021 362.51 364.75 360.00 361.28 1,639,545 -0.40(-0.11%)
Dec 27, 2021 360.70 362.68 358.85 361.68 1,534,654 +2.80(+0.78%)
Dec 23, 2021 357.72 361.28 357.52 358.89 1,742,527 +2.53(+0.71%)
Dec 22, 2021 354.58 357.92 353.50 356.36 1,595,617 +1.87(+0.53%)
Dec 21, 2021 350.86 356.13 349.31 354.49 3,156,772 +8.12(+2.34%)
Dec 20, 2021 350.01 350.11 341.75 346.37 3,998,271 -9.50(-2.67%)
Dec 17, 2021 362.77 366.93 354.78 355.87 7,618,897 -14.51(-3.92%)
Dec 16, 2021 368.29 372.68 365.19 370.38 3,834,961 +6.95(+1.91%)
Dec 15, 2021 363.05 364.82 354.75 363.43 2,999,832 +1.02(+0.28%)
Dec 14, 2021 357.51 365.84 357.23 362.41 2,990,754 +3.90(+1.09%)
Dec 13, 2021 364.62 364.62 356.67 358.51 2,480,142 -5.98(-1.64%)
Dec 10, 2021 370.97 371.77 362.26 364.50 2,031,760 -5.06(-1.37%)
Dec 09, 2021 368.82 373.01 366.31 369.56 2,264,704 -0.77(-0.21%)
Dec 08, 2021 373.98 374.43 368.30 370.33 1,749,544 -2.60(-0.70%)
Dec 07, 2021 366.85 374.46 366.36 372.93 2,618,466 +10.08(+2.78%)
Dec 06, 2021 362.27 366.87 357.44 362.86 2,142,133 +6.12(+1.72%)
Dec 03, 2021 363.40 363.40 353.29 356.74 3,012,511 -4.48(-1.24%)
Dec 02, 2021 352.33 362.66 350.49 361.22 3,581,499 +10.31(+2.94%)
Dec 01, 2021 357.75 363.66 350.66 350.91 2,656,442 -2.34(-0.66%)
Nov 30, 2021 355.60 358.66 349.79 353.25 4,925,833 -5.15(-1.44%)
Nov 29, 2021 365.31 367.51 354.60 358.39 3,108,585 -2.64(-0.73%)
Nov 26, 2021 356.48 363.19 354.85 361.04 2,899,002 -9.09(-2.45%)
Nov 24, 2021 375.51 377.81 369.30 370.12 2,357,950 -6.63(-1.76%)
Nov 23, 2021 371.11 377.32 368.57 376.75 2,591,167 +9.44(+2.57%)
Nov 22, 2021 364.53 373.18 361.77 367.31 3,298,942 +8.13(+2.26%)
Nov 19, 2021 354.54 361.82 353.30 359.18 2,817,009 -3.69(-1.02%)
Nov 18, 2021 363.74 363.74 362.61 362.87 1,992,470 -0.17(-0.05%)
Nov 17, 2021 372.59 373.33 362.97 363.04 3,152,283 -10.70(-2.86%)
Nov 16, 2021 374.50 376.26 369.95 373.74 1,399,165 -1.60(-0.42%)
Nov 15, 2021 376.44 377.68 374.50 375.33 1,550,310 -0.09(-0.02%)
Nov 12, 2021 373.66 375.60 370.13 375.43 1,466,866 +2.38(+0.64%)
Nov 11, 2021 371.00 374.36 369.49 373.04 1,348,713 +2.98(+0.81%)
Nov 10, 2021 373.04 370.06 2,416,663 -5.78(-1.54%)
Nov 09, 2021 376.54 377.91 370.93 375.83 2,421,831 -2.77(-0.73%)
Nov 08, 2021 380.04 383.53 378.25 378.61 1,860,334 +1.17(+0.31%)
Nov 05, 2021 381.44 384.27 376.53 377.44 2,270,942 -0.92(-0.24%)
Nov 04, 2021 384.46 385.70 373.68 378.36 4,098,388 -9.11(-2.35%)
Nov 03, 2021 392.30 393.13 382.52 387.47 3,823,555 -5.52(-1.40%)
Nov 02, 2021 384.88 395.13 382.73 392.99 3,235,627 +6.63(+1.72%)
Nov 01, 2021 386.70 385.33 383.16 386.36 1,963,185 +3.11(+0.81%)
Oct 29, 2021 383.87 385.67 381.24 383.25 2,223,627 -1.36(-0.35%)
Oct 28, 2021 382.00 384.71 379.27 384.62 1,558,672 +3.55(+0.93%)
Oct 27, 2021 386.22 387.62 380.66 381.06 2,228,466 -6.14(-1.59%)
Oct 26, 2021 386.05 387.20 1,987,878 +2.65(+0.69%)
Oct 25, 2021 385.90 388.94 383.18 384.55 1,967,103 +0.40(+0.10%)
Oct 22, 2021 380.14 385.12 379.31 384.15 2,603,611 +6.24(+1.65%)
Oct 21, 2021 377.18 382.61 375.15 377.91 2,331,857 -0.28(-0.07%)
Oct 20, 2021 381.07 384.16 376.62 378.19 2,645,101 -3.96(-1.04%)
Oct 19, 2021 384.95 385.57 379.86 382.15 2,768,061 -1.42(-0.37%)
Oct 18, 2021 378.30 385.65 377.92 383.57 4,128,624 +7.07(+1.88%)
Oct 15, 2021 373.02 377.62 367.48 376.50 6,968,858 +13.79(+3.80%)
Oct 14, 2021 363.46 365.00 354.37 362.71 3,640,408 +4.53(+1.27%)
Oct 13, 2021 359.75 360.10 351.06 358.18 2,579,994 -0.20(-0.06%)
Oct 12, 2021 358.10 360.30 353.28 358.38 2,251,383 +1.20(+0.33%)
Oct 11, 2021 364.29 368.05 356.99 357.19 1,926,216 -7.02(-1.93%)
Oct 08, 2021 362.37 365.60 359.92 364.21 1,560,342 +2.03(+0.56%)
Oct 07, 2021 364.30 368.88 361.38 362.18 2,530,575 +2.38(+0.66%)
Oct 06, 2021 354.54 361.19 351.09 359.80 2,276,820 +2.08(+0.58%)
Oct 05, 2021 350.57 359.94 348.62 357.72 2,705,262 +10.81(+3.12%)
Oct 04, 2021 352.52 358.70 345.67 346.91 3,121,414 -5.42(-1.54%)
Oct 01, 2021 351.81 354.85 348.48 352.33 2,569,498 +1.83(+0.52%)
Sep 30, 2021 359.75 359.75 349.20 350.50 2,876,417 -6.36(-1.78%)
Sep 29, 2021 362.23 363.82 356.32 356.87 2,108,051 -4.27(-1.18%)
Sep 28, 2021 371.29 374.78 360.11 361.14 2,813,244 -9.56(-2.58%)
Sep 27, 2021 367.70 371.80 366.40 370.70 3,006,788 +8.31(+2.29%)
Sep 24, 2021 362.04 363.90 360.31 362.39 1,930,211 -0.94(-0.26%)
Sep 23, 2021 361.96 365.07 359.92 363.33 2,715,373 +5.93(+1.66%)
Sep 22, 2021 353.07 360.94 352.06 357.40 3,224,454 +8.93(+2.56%)
Sep 21, 2021 353.12 353.72 346.84 348.47 2,561,317 -2.12(-0.61%)
Sep 20, 2021 350.31 353.13 345.38 350.60 4,131,779 -12.36(-3.41%)
Sep 17, 2021 367.46 370.10 360.52 362.96 4,147,097 -4.84(-1.32%)
Sep 16, 2021 375.06 376.42 366.14 367.80 3,108,860 -4.89(-1.31%)
Sep 15, 2021 369.02 374.22 367.36 372.68 3,456,978 -1.61(-0.43%)
Sep 14, 2021 380.42 386.65 373.45 374.30 3,527,638 -5.16(-1.36%)
Sep 13, 2021 377.75 379.56 374.40 379.46 1,944,096 +5.36(+1.43%)
Sep 10, 2021 378.29 379.95 373.80 374.10 2,111,861 -1.02(-0.27%)
Sep 09, 2021 375.20 379.11 374.13 375.12 2,615,365 -0.39(-0.10%)
Sep 08, 2021 379.42 381.06 375.23 375.51 1,775,371 -4.93(-1.30%)
Sep 07, 2021 381.07 384.53 379.81 380.44 1,680,067 -0.92(-0.24%)
Sep 03, 2021 383.86 384.89 380.70 381.36 1,482,041 -2.96(-0.77%)
Sep 02, 2021 384.88 387.17 382.59 384.32 2,024,854 +0.78(+0.20%)
Sep 01, 2021 383.08 385.81 380.43 383.54 1,812,135 +0.14(+0.04%)
Aug 31, 2021 382.10 384.65 379.00 383.40 2,111,585 +1.77(+0.46%)
Aug 30, 2021 387.49 388.24 380.81 381.63 2,381,904 -5.62(-1.45%)
Aug 27, 2021 380.87 387.40 380.62 387.25 2,356,863 +6.72(+1.77%)
Aug 26, 2021 383.73 388.21 379.38 380.53 2,249,929 -0.66(-0.17%)
Aug 25, 2021 378.22 384.47 377.33 381.19 1,998,940 +4.21(+1.12%)
Aug 24, 2021 372.39 377.99 371.57 376.98 2,121,509 +6.56(+1.77%)
Aug 23, 2021 370.82 372.86 368.16 370.42 2,012,765 +5.15(+1.41%)
Aug 20, 2021 361.23 365.81 360.78 365.27 1,747,179 +2.12(+0.58%)
Aug 19, 2021 364.10 366.99 360.69 363.15 2,429,398 -4.83(-1.31%)
Aug 18, 2021 371.48 374.72 367.78 367.97 2,370,620 -5.69(-1.52%)
Aug 17, 2021 372.62 376.79 369.27 373.67 2,250,946 -3.12(-0.83%)
Aug 16, 2021 377.38 377.38 371.06 376.79 1,724,320 -2.24(-0.59%)
Aug 13, 2021 383.84 384.67 376.63 379.03 2,145,911 -3.89(-1.02%)
Aug 12, 2021 382.35 386.26 378.82 382.92 2,512,599 +1.03(+0.27%)
Aug 11, 2021 377.20 382.63 375.60 381.90 3,251,233 +5.46(+1.45%)
Aug 10, 2021 369.19 378.89 368.62 376.44 3,414,924 +7.46(+2.02%)
Aug 09, 2021 365.94 373.32 363.16 368.97 3,596,922 +1.84(+0.50%)
Aug 06, 2021 358.82 368.03 358.60 367.13 3,963,343 +12.54(+3.54%)
Aug 05, 2021 350.76 354.60 350.58 354.60 1,716,304 +5.94(+1.70%)
Aug 04, 2021 349.22 353.07 346.71 348.65 1,719,976 -2.31(-0.66%)
Aug 03, 2021 350.86 351.84 343.03 350.96 1,619,434 +2.00(+0.57%)
Aug 02, 2021 347.09 357.02 346.70 348.96 2,582,030 +3.05(+0.88%)
Jul 30, 2021 347.46 350.58 344.22 345.90 1,598,548 -2.46(-0.71%)
Jul 29, 2021 347.89 350.18 345.84 348.37 1,404,602 +3.06(+0.89%)
Jul 28, 2021 346.76 348.26 343.56 345.30 1,808,623 -0.56(-0.16%)
Jul 27, 2021 343.71 346.14 340.68 345.87 1,939,599 -0.98(-0.28%)
Jul 26, 2021 344.33 347.56 344.27 346.84 1,689,444 +1.71(+0.49%)
Jul 23, 2021 345.63 348.78 342.67 345.14 1,850,095 +1.24(+0.36%)
Jul 22, 2021 343.52 344.81 339.97 343.90 2,044,517 -0.73(-0.21%)
Jul 21, 2021 339.59 345.92 339.49 344.63 2,598,351 +8.06(+2.40%)
Jul 20, 2021 325.04 338.92 324.37 336.56 3,182,113 +9.26(+2.83%)
Jul 19, 2021 325.36 327.74 322.02 327.30 4,761,915 -9.30(-2.76%)
Jul 16, 2021 345.95 345.95 335.71 336.60 2,799,699 -7.89(-2.29%)
Jul 15, 2021 342.54 349.47 341.93 344.49 2,366,161 -0.97(-0.28%)
Jul 14, 2021 349.47 352.26 342.68 345.46 3,569,461 -1.46(-0.42%)
Jul 13, 2021 351.61 355.55 343.25 346.92 7,009,344 -4.17(-1.19%)
Jul 12, 2021 341.69 354.32 338.94 351.09 4,477,021 +8.06(+2.35%)
Jul 09, 2021 337.71 343.38 336.74 343.02 2,863,138 +11.83(+3.57%)
Jul 08, 2021 331.80 334.84 328.11 331.19 3,185,003 -8.06(-2.37%)
Jul 07, 2021 339.09 341.48 334.18 339.25 2,179,168 -2.02(-0.59%)
Jul 06, 2021 344.38 344.75 337.16 341.27 2,344,010 -3.97(-1.15%)
Jul 02, 2021 347.22 347.49 343.63 345.24 1,733,597 -0.77(-0.22%)
Jul 01, 2021 351.27 352.14 345.23 346.00 2,826,264 -4.19(-1.20%)
Jun 30, 2021 342.23 350.73 342.23 350.19 2,420,084 +6.38(+1.85%)
Jun 29, 2021 345.88 348.87 342.09 343.82 2,563,133 +3.61(+1.06%)
Jun 28, 2021 339.37 340.36 335.74 340.21 1,984,731 -0.06(-0.02%)
Jun 25, 2021 340.31 342.46 336.36 340.26 3,015,528 +0.02(+0.01%)
Jun 24, 2021 334.94 342.21 334.74 340.25 2,940,900 +7.11(+2.13%)
Jun 23, 2021 331.06 334.46 330.01 333.14 1,855,229 +3.25(+0.98%)
Jun 22, 2021 329.40 332.06 325.38 329.89 2,027,144 -0.01(-0.00%)
Jun 21, 2021 325.61 330.30 323.90 329.90 2,944,108 +8.04(+2.50%)
Jun 18, 2021 328.19 330.68 321.22 321.87 6,817,039 -11.69(-3.50%)
Jun 17, 2021 344.65 344.65 328.99 333.56 4,490,716 -8.77(-2.56%)
Jun 16, 2021 342.31 345.16 337.02 342.32 3,536,599 -0.28(-0.08%)
Jun 15, 2021 344.63 345.87 338.78 342.60 2,495,445 -1.50(-0.43%)
Jun 14, 2021 348.26 349.32 342.05 344.09 2,773,856 -4.73(-1.36%)
Jun 11, 2021 346.66 349.47 346.12 348.83 2,294,678 +3.79(+1.10%)
Jun 10, 2021 359.52 359.52 343.56 345.04 4,225,952 -8.16(-2.31%)
Jun 09, 2021 353.54 354.57 349.59 353.19 2,195,710 -1.77(-0.50%)
Jun 08, 2021 355.97 356.61 352.68 354.96 2,657,721 -3.19(-0.89%)
Jun 07, 2021 362.62 362.86 357.59 358.16 2,371,861 -3.04(-0.84%)
Jun 04, 2021 359.56 361.75 356.46 361.19 2,724,688 +2.52(+0.70%)
Jun 03, 2021 352.70 361.01 350.75 358.67 3,255,067 +4.87(+1.38%)
Jun 02, 2021 353.70 354.93 350.05 353.80 3,042,973 +0.92(+0.26%)
Jun 01, 2021 348.50 353.73 347.22 352.88 3,947,282 +9.61(+2.80%)
May 28, 2021 343.25 344.23 339.79 343.26 2,352,395 +1.75(+0.51%)
May 27, 2021 341.47 343.51 337.77 341.51 4,237,396 +3.65(+1.08%)
May 26, 2021 335.65 339.14 332.81 337.86 2,306,681 +2.66(+0.79%)
May 25, 2021 340.17 343.72 334.82 335.20 2,860,763 -3.48(-1.03%)
May 24, 2021 337.79 339.99 336.12 338.68 1,994,955 +1.87(+0.55%)
May 21, 2021 332.43 337.62 331.52 336.81 2,890,029 +5.96(+1.80%)
May 20, 2021 330.12 332.85 324.94 330.85 2,087,231 +1.29(+0.39%)
May 19, 2021 330.32 331.06 325.48 329.56 4,018,632 -5.68(-1.70%)
May 18, 2021 341.52 343.08 334.73 335.25 2,194,965 -4.31(-1.27%)
May 17, 2021 338.21 340.89 335.19 339.56 1,989,225 +0.44(+0.13%)
May 14, 2021 332.89 339.80 332.62 339.12 2,971,207 +9.16(+2.78%)
May 13, 2021 324.85 331.87 324.85 329.96 2,908,104 +4.06(+1.24%)
May 12, 2021 333.88 338.53 324.87 325.90 3,596,466 -5.08(-1.53%)
May 11, 2021 333.47 338.99 329.79 330.98 4,060,064 -8.06(-2.38%)
May 10, 2021 343.47 346.67 338.87 339.04 3,691,089 -2.03(-0.60%)
May 07, 2021 333.17 341.77 331.91 341.07 3,673,471 +4.52(+1.34%)
May 06, 2021 330.84 336.85 327.84 336.55 3,313,748 +7.68(+2.33%)
May 05, 2021 325.55 330.26 320.52 328.87 2,979,228 +7.15(+2.22%)
May 04, 2021 320.85 323.50 315.03 321.71 3,078,604 -0.29(-0.09%)
May 03, 2021 322.17 325.59 321.18 322.01 2,035,116 +1.57(+0.49%)
Apr 30, 2021 322.89 324.45 319.28 320.43 2,284,697 -4.16(-1.28%)
Apr 29, 2021 322.37 325.38 319.54 324.59 2,809,028 +4.47(+1.40%)
Apr 28, 2021 320.02 321.97 318.26 320.12 2,327,700 +1.36(+0.43%)
Apr 27, 2021 316.34 319.61 316.03 318.76 2,270,738 +2.86(+0.91%)
Apr 26, 2021 314.45 318.09 313.48 315.90 2,360,378 +3.83(+1.23%)
Apr 23, 2021 304.62 313.28 304.13 312.06 2,354,619 +7.82(+2.57%)
Apr 22, 2021 307.71 309.88 303.73 304.25 2,354,163 -4.06(-1.32%)
Apr 21, 2021 303.47 308.50 301.22 308.31 2,971,881 +3.12(+1.02%)
Apr 20, 2021 312.63 313.10 302.87 305.20 3,979,816 -10.31(-3.27%)
Apr 19, 2021 312.66 316.74 309.54 315.50 3,509,159 +0.72(+0.23%)
Apr 16, 2021 312.93 316.10 311.39 314.79 4,601,800 +3.46(+1.11%)
Apr 15, 2021 311.65 313.90 307.64 311.33 4,731,888 +2.94(+0.95%)
Apr 14, 2021 302.13 316.77 299.93 308.39 10,733,388 +7.05(+2.34%)
Apr 13, 2021 303.02 303.51 298.12 301.33 3,884,871 -3.83(-1.25%)
Apr 12, 2021 305.92 307.59 303.41 305.16 2,520,879 +0.95(+0.31%)
Apr 09, 2021 307.14 307.97 302.35 304.21 2,552,314 -0.30(-0.10%)
Apr 08, 2021 298.22 304.84 297.00 304.51 2,611,422 +4.22(+1.41%)
Apr 07, 2021 301.35 302.73 297.35 300.29 2,345,550 -0.47(-0.16%)
Apr 06, 2021 298.40 302.12 297.95 300.76 1,959,442 +3.24(+1.09%)
Apr 05, 2021 306.09 306.09 297.08 297.53 3,516,164 -3.77(-1.25%)
Apr 01, 2021 298.23 303.15 298.10 301.30 2,891,376 +0.59(+0.20%)
Mar 31, 2021 303.68 305.90 299.27 300.71 2,853,494 -4.61(-1.51%)
Mar 30, 2021 302.92 308.75 302.41 305.31 2,954,260 +5.77(+1.93%)
Mar 29, 2021 294.59 301.41 292.17 299.54 4,929,363 -1.53(-0.51%)
Mar 26, 2021 307.61 308.48 296.75 301.07 3,352,013 -2.91(-0.96%)
Mar 25, 2021 301.03 304.75 296.04 303.97 3,049,597 +1.75(+0.58%)
Mar 24, 2021 306.61 309.85 302.03 302.23 3,623,100 -2.87(-0.94%)
Mar 23, 2021 310.47 314.40 304.69 305.10 2,671,334 -6.95(-2.23%)
Mar 22, 2021 313.64 315.31 308.98 312.05 2,276,806 -4.48(-1.41%)
Mar 19, 2021 318.57 319.32 313.24 316.52 3,820,044 -3.50(-1.09%)
Mar 18, 2021 322.55 328.16 319.09 320.02 4,038,965 +2.81(+0.88%)
Mar 17, 2021 316.91 319.13 313.03 317.21 2,947,819 +2.98(+0.95%)
Mar 16, 2021 317.52 319.01 310.59 314.24 2,536,229 -3.99(-1.25%)
Mar 15, 2021 321.34 324.08 314.50 318.23 2,476,240 -2.54(-0.79%)
Mar 12, 2021 317.46 321.86 316.01 320.76 2,649,748 +6.17(+1.96%)
Mar 11, 2021 311.43 317.26 309.41 314.59 2,996,741 +0.07(+0.02%)
Mar 10, 2021 305.11 314.87 304.87 314.52 3,426,548 +10.51(+3.46%)
Mar 09, 2021 302.20 309.34 299.39 304.01 3,551,400 -3.31(-1.08%)
Mar 08, 2021 304.72 310.45 302.64 307.32 3,257,887 +6.27(+2.08%)
Mar 05, 2021 308.60 308.60 291.02 301.05 4,067,326 -1.77(-0.58%)
Mar 04, 2021 306.35 312.44 297.88 302.81 3,961,433 -4.73(-1.54%)
Mar 03, 2021 306.85 312.75 306.46 307.54 3,919,381 +3.21(+1.05%)
Mar 02, 2021 303.47 309.16 303.02 304.33 3,098,819 +0.94(+0.31%)
Mar 01, 2021 298.87 304.42 297.31 303.39 3,203,357 +10.75(+3.67%)
Feb 26, 2021 298.40 301.07 292.24 292.64 4,074,460 -7.59(-2.53%)
Feb 25, 2021 305.33 307.60 298.88 300.23 4,504,810 -2.64(-0.87%)
Feb 24, 2021 293.27 303.17 293.21 302.87 4,273,398 +10.47(+3.58%)
Feb 23, 2021 291.16 293.12 284.49 292.40 3,211,437 +2.14(+0.74%)
Feb 22, 2021 286.71 293.63 285.98 290.25 3,450,288 +1.14(+0.40%)
Feb 19, 2021 284.17 290.17 284.17 289.11 3,001,641 +5.24(+1.85%)
Feb 18, 2021 283.25 288.08 281.74 283.87 2,285,322 -2.60(-0.91%)
Feb 17, 2021 283.99 288.52 282.82 286.47 2,689,690 +0.71(+0.25%)
Feb 16, 2021 283.96 286.63 283.25 285.75 3,046,548 +5.17(+1.84%)
Feb 12, 2021 276.62 280.94 276.42 280.59 2,158,518 +3.66(+1.32%)
Feb 11, 2021 278.44 279.39 274.04 276.93 2,357,274 -1.80(-0.64%)
Feb 10, 2021 274.80 279.54 272.74 278.72 3,507,293 +3.50(+1.27%)
Feb 09, 2021 274.43 277.04 272.69 275.22 2,261,166 +0.28(+0.10%)
Feb 08, 2021 270.22 275.62 269.76 274.94 3,082,207 +6.09(+2.27%)
Feb 05, 2021 270.22 272.27 267.65 268.85 3,207,537 -0.23(-0.09%)
Feb 04, 2021 265.64 270.98 265.20 269.07 3,268,935 +4.76(+1.80%)
Feb 03, 2021 262.53 265.47 261.22 264.31 2,959,892 +1.45(+0.55%)
Feb 02, 2021 254.94 264.04 254.65 262.86 5,667,375 +11.21(+4.46%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.