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
Atlassian Corp
(NQ:
TEAM
)
160.09
+4.07 (+2.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 28, 2022
312.05
329.12
286.89
319.17
5,822,092
+28.28(+9.72%)
Jan 27, 2022
300.02
310.14
290.38
290.89
3,018,457
-2.17(-0.74%)
Jan 26, 2022
294.74
308.81
287.08
293.06
3,609,580
+6.37(+2.22%)
Jan 25, 2022
294.58
294.67
275.15
286.69
3,819,617
-13.58(-4.52%)
Jan 24, 2022
277.48
303.00
273.42
300.27
3,459,972
+17.27(+6.10%)
Jan 21, 2022
289.35
295.67
282.64
283.00
2,098,670
-8.32(-2.86%)
Jan 20, 2022
300.47
309.78
289.69
291.32
1,801,175
-2.14(-0.73%)
Jan 19, 2022
298.01
305.44
292.56
293.46
1,790,060
-0.17(-0.06%)
Jan 18, 2022
284.64
305.98
281.18
293.63
2,254,037
-3.76(-1.26%)
Jan 14, 2022
297.39
0
-1.26(-0.42%)
Jan 13, 2022
319.85
321.71
297.62
298.65
2,425,886
-21.94(-6.84%)
Jan 12, 2022
318.48
324.13
315.01
320.59
2,784,558
+5.64(+1.79%)
Jan 11, 2022
309.99
316.56
303.69
314.95
1,796,184
+1.97(+0.63%)
Jan 10, 2022
295.50
314.44
284.57
312.98
3,044,495
+9.27(+3.05%)
Jan 07, 2022
310.36
317.11
294.25
303.71
2,220,743
-10.04(-3.20%)
Jan 06, 2022
309.11
320.97
299.19
313.75
2,293,736
+2.11(+0.68%)
Jan 05, 2022
327.25
331.69
309.59
311.64
3,528,206
-23.35(-6.97%)
Jan 04, 2022
347.28
347.28
316.57
334.99
4,131,132
-15.43(-4.40%)
Jan 03, 2022
380.43
380.63
349.56
350.42
1,681,713
-30.87(-8.10%)
Dec 31, 2021
383.81
388.87
380.75
381.29
556,542
-4.07(-1.06%)
Dec 30, 2021
383.58
392.85
381.93
385.36
834,604
+2.58(+0.67%)
Dec 29, 2021
388.61
389.27
376.44
382.78
627,572
-5.83(-1.50%)
Dec 28, 2021
395.37
399.10
386.12
388.61
648,944
-5.82(-1.48%)
Dec 27, 2021
390.59
397.78
389.45
394.43
758,165
+6.51(+1.68%)
Dec 23, 2021
386.22
389.49
380.51
387.92
1,087,112
-0.13(-0.03%)
Dec 22, 2021
382.32
395.00
379.27
388.05
2,237,550
+7.42(+1.95%)
Dec 21, 2021
380.63
383.41
345.95
380.63
2,813,029
+37.30(+10.86%)
Dec 20, 2021
336.76
348.97
333.03
343.33
1,378,442
-7.63(-2.17%)
Dec 17, 2021
342.63
352.62
333.34
350.96
3,164,813
+5.52(+1.60%)
Dec 16, 2021
364.43
366.77
344.22
345.44
1,491,258
-18.99(-5.21%)
Dec 15, 2021
352.28
368.26
347.55
364.43
1,242,481
+12.69(+3.61%)
Dec 14, 2021
361.71
363.15
344.64
351.74
1,857,868
-18.19(-4.92%)
Dec 13, 2021
372.20
381.64
368.05
369.93
1,010,070
-2.69(-0.72%)
Dec 10, 2021
379.59
388.99
368.40
372.62
694,826
-2.82(-0.75%)
Dec 09, 2021
387.41
390.92
369.42
375.44
1,427,665
-11.97(-3.09%)
Dec 08, 2021
384.57
388.12
378.32
387.41
906,730
+4.42(+1.15%)
Dec 07, 2021
366.53
383.69
366.32
382.99
2,189,397
+29.87(+8.46%)
Dec 06, 2021
343.50
357.54
332.01
353.12
1,620,484
+5.20(+1.50%)
Dec 03, 2021
368.95
368.95
339.97
347.92
2,197,044
-20.78(-5.64%)
Dec 02, 2021
357.10
365.74
356.21
368.69
1,541,554
+11.49(+3.22%)
Dec 01, 2021
383.71
386.93
356.78
357.21
2,156,971
-19.11(-5.08%)
Nov 30, 2021
398.29
404.68
373.20
376.32
1,709,196
-21.37(-5.37%)
Nov 29, 2021
395.60
404.09
395.60
397.69
767,721
+6.15(+1.57%)
Nov 26, 2021
388.56
398.97
388.56
391.54
449,445
-1.53(-0.39%)
Nov 24, 2021
386.96
393.45
381.73
393.07
717,728
+3.56(+0.91%)
Nov 23, 2021
397.56
400.00
376.07
389.51
1,756,011
-13.49(-3.35%)
Nov 22, 2021
426.85
428.24
401.91
403.00
1,608,328
-26.86(-6.25%)
Nov 19, 2021
441.00
443.25
429.80
429.86
941,685
-10.83(-2.46%)
Nov 18, 2021
441.00
448.00
439.78
440.69
742,377
+0.45(+0.10%)
Nov 17, 2021
445.00
445.50
438.16
440.24
527,603
-3.72(-0.84%)
Nov 16, 2021
431.75
445.61
430.04
443.96
836,501
+9.97(+2.30%)
Nov 15, 2021
445.91
446.26
431.57
433.99
611,593
-11.13(-2.50%)
Nov 12, 2021
444.66
451.50
441.02
445.12
670,899
+3.53(+0.80%)
Nov 11, 2021
438.71
443.57
436.37
441.59
549,377
+8.02(+1.85%)
Nov 10, 2021
444.00
433.57
760,629
-10.93(-2.46%)
Nov 09, 2021
448.67
453.00
440.11
444.50
776,258
+1.74(+0.39%)
Nov 08, 2021
441.01
444.27
437.39
442.76
694,845
+2.54(+0.58%)
Nov 05, 2021
447.38
449.55
436.75
440.22
689,543
-8.90(-1.98%)
Nov 04, 2021
444.11
454.95
441.91
449.12
855,144
+3.69(+0.83%)
Nov 03, 2021
450.83
453.28
436.28
445.43
790,921
-4.86(-1.08%)
Nov 02, 2021
450.21
453.90
444.13
450.29
850,329
+0.15(+0.03%)
Nov 01, 2021
455.20
460.38
445.59
450.14
1,226,504
-7.99(-1.74%)
Oct 29, 2021
452.50
483.13
441.17
458.13
2,862,737
+40.80(+9.78%)
Oct 28, 2021
410.77
418.41
410.02
417.33
1,502,791
+4.45(+1.08%)
Oct 27, 2021
424.53
428.09
412.25
412.88
808,287
-11.64(-2.74%)
Oct 26, 2021
424.00
424.52
789,432
-4.49(-1.05%)
Oct 25, 2021
426.14
431.44
424.60
429.01
1,111,786
+5.81(+1.37%)
Oct 22, 2021
418.67
425.30
414.56
423.20
851,372
+6.08(+1.46%)
Oct 21, 2021
410.12
421.49
408.70
417.12
1,258,180
+7.43(+1.81%)
Oct 20, 2021
414.90
415.70
405.43
409.69
710,184
-0.77(-0.19%)
Oct 19, 2021
415.00
415.60
405.33
410.46
678,242
-4.31(-1.04%)
Oct 18, 2021
407.73
414.80
404.14
414.77
613,972
+5.03(+1.23%)
Oct 15, 2021
406.73
409.79
400.89
409.74
587,138
+3.01(+0.74%)
Oct 14, 2021
412.61
415.88
406.17
406.73
583,933
-0.31(-0.08%)
Oct 13, 2021
401.32
407.91
399.33
407.04
697,788
+9.57(+2.41%)
Oct 12, 2021
393.27
402.44
391.45
397.47
567,040
+7.97(+2.05%)
Oct 11, 2021
387.15
396.47
385.35
389.50
493,581
-1.24(-0.32%)
Oct 08, 2021
400.17
402.00
387.16
390.74
785,914
-2.24(-0.57%)
Oct 07, 2021
397.60
402.06
392.29
392.98
880,059
-2.21(-0.56%)
Oct 06, 2021
385.79
398.50
385.36
395.19
1,050,691
+5.25(+1.35%)
Oct 05, 2021
385.70
392.57
384.78
389.94
1,002,239
+7.23(+1.89%)
Oct 04, 2021
390.76
390.76
376.00
382.71
1,277,614
-9.51(-2.42%)
Oct 01, 2021
393.00
395.68
383.90
392.22
1,324,741
+0.80(+0.20%)
Sep 30, 2021
391.94
398.25
390.14
391.42
843,684
+3.82(+0.99%)
Sep 29, 2021
385.00
391.72
378.02
387.60
883,345
+6.02(+1.58%)
Sep 28, 2021
383.71
391.11
375.50
381.58
1,698,453
-10.31(-2.63%)
Sep 27, 2021
405.50
409.77
388.18
391.89
1,443,900
-22.05(-5.33%)
Sep 24, 2021
411.33
414.72
401.45
413.94
798,193
+4.34(+1.06%)
Sep 23, 2021
407.94
412.00
401.25
409.60
1,244,610
+3.20(+0.79%)
Sep 22, 2021
405.96
409.68
401.79
406.40
1,236,751
+0.42(+0.10%)
Sep 21, 2021
408.46
420.23
404.69
405.98
1,629,358
+5.39(+1.35%)
Sep 20, 2021
395.22
402.10
392.14
400.59
1,273,291
-4.01(-0.99%)
Sep 17, 2021
404.00
409.60
397.39
404.60
2,222,845
+0.69(+0.17%)
Sep 16, 2021
394.40
404.54
392.47
403.91
780,488
+9.38(+2.38%)
Sep 15, 2021
387.47
394.99
386.82
394.53
951,738
+5.14(+1.32%)
Sep 14, 2021
380.24
393.19
379.26
389.39
1,119,244
+12.68(+3.37%)
Sep 13, 2021
379.77
379.77
371.84
376.71
853,795
-3.26(-0.86%)
Sep 10, 2021
379.40
385.82
378.98
379.97
894,706
+1.13(+0.30%)
Sep 09, 2021
380.17
383.63
377.31
378.84
865,777
-2.91(-0.76%)
Sep 08, 2021
380.41
385.94
379.00
381.75
801,001
+0.06(+0.02%)
Sep 07, 2021
383.39
384.98
379.24
381.69
910,936
-2.90(-0.75%)
Sep 03, 2021
376.04
387.48
375.13
384.59
1,197,553
+8.59(+2.28%)
Sep 02, 2021
371.88
376.36
370.48
376.00
624,023
+4.30(+1.16%)
Sep 01, 2021
369.05
373.44
368.00
371.70
694,451
+4.64(+1.26%)
Aug 31, 2021
364.33
368.12
362.59
367.06
853,558
+1.03(+0.28%)
Aug 30, 2021
360.00
368.33
358.34
366.03
801,132
+7.69(+2.15%)
Aug 27, 2021
350.99
359.31
350.99
358.34
651,513
+8.35(+2.39%)
Aug 26, 2021
352.18
357.50
349.82
349.99
833,798
-3.42(-0.97%)
Aug 25, 2021
349.74
356.09
349.52
353.41
678,357
-0.48(-0.14%)
Aug 24, 2021
351.78
356.61
351.78
353.89
875,333
+1.40(+0.40%)
Aug 23, 2021
342.23
353.62
342.12
352.49
904,214
+6.49(+1.88%)
Aug 20, 2021
334.47
346.64
334.47
346.00
914,167
+11.60(+3.47%)
Aug 19, 2021
335.13
338.57
332.19
334.40
961,382
-3.33(-0.99%)
Aug 18, 2021
335.92
343.57
335.16
337.73
685,312
+1.00(+0.30%)
Aug 17, 2021
332.58
338.98
328.80
336.73
637,597
+2.71(+0.81%)
Aug 16, 2021
336.83
339.05
324.72
334.02
562,689
-3.92(-1.16%)
Aug 13, 2021
338.01
340.24
335.75
337.94
471,602
-0.10(-0.03%)
Aug 12, 2021
329.95
340.77
329.71
338.04
579,860
+5.48(+1.65%)
Aug 11, 2021
329.98
333.36
326.00
332.56
946,366
+5.04(+1.54%)
Aug 10, 2021
337.61
340.50
325.75
327.52
1,358,408
-8.32(-2.48%)
Aug 09, 2021
336.28
337.74
331.39
335.84
1,247,787
+1.33(+0.40%)
Aug 06, 2021
338.05
339.80
331.30
334.51
893,196
-7.92(-2.31%)
Aug 05, 2021
340.21
343.15
335.38
342.43
1,273,383
+1.99(+0.58%)
Aug 04, 2021
328.86
341.42
328.56
340.44
1,326,230
+11.02(+3.35%)
Aug 03, 2021
325.62
336.65
324.33
329.42
1,081,122
+6.84(+2.12%)
Aug 02, 2021
324.20
326.97
313.40
322.58
1,947,766
-2.54(-0.78%)
Jul 30, 2021
310.00
349.50
310.00
325.12
6,133,593
+58.33(+21.86%)
Jul 29, 2021
267.50
271.62
264.88
266.79
1,144,512
-2.29(-0.85%)
Jul 28, 2021
265.13
269.98
264.02
269.08
546,303
+4.11(+1.55%)
Jul 27, 2021
267.61
269.36
259.99
264.97
888,645
-2.57(-0.96%)
Jul 26, 2021
270.87
270.87
265.24
267.54
813,743
-3.75(-1.38%)
Jul 23, 2021
269.58
273.00
266.85
271.29
751,249
+2.16(+0.80%)
Jul 22, 2021
262.00
269.34
261.68
269.13
884,651
+0.28(+0.10%)
Jul 21, 2021
266.99
269.12
263.85
268.85
764,433
+1.23(+0.46%)
Jul 20, 2021
264.50
269.98
260.00
267.62
955,427
+4.75(+1.81%)
Jul 19, 2021
259.83
263.58
257.63
262.87
610,757
+2.23(+0.86%)
Jul 16, 2021
260.35
263.84
259.66
260.64
458,718
+1.28(+0.49%)
Jul 15, 2021
260.39
265.41
256.51
259.36
786,971
+0.14(+0.05%)
Jul 14, 2021
263.89
267.64
257.33
259.22
1,178,571
-1.92(-0.74%)
Jul 13, 2021
260.81
265.65
258.67
261.14
1,441,625
-0.22(-0.08%)
Jul 12, 2021
271.07
275.67
260.71
261.36
1,662,967
-7.28(-2.71%)
Jul 09, 2021
265.21
269.14
260.23
268.64
882,449
+1.98(+0.74%)
Jul 08, 2021
264.02
268.58
262.71
266.66
666,919
-2.40(-0.89%)
Jul 07, 2021
270.50
273.34
267.35
269.06
788,916
+0.63(+0.23%)
Jul 06, 2021
262.99
271.98
262.99
268.43
850,617
+5.71(+2.17%)
Jul 02, 2021
259.71
263.81
259.14
262.72
665,333
+4.29(+1.66%)
Jul 01, 2021
256.23
259.85
255.35
258.43
638,421
+1.57(+0.61%)
Jun 30, 2021
262.89
262.89
255.30
256.86
1,022,958
-7.29(-2.76%)
Jun 29, 2021
264.54
266.31
260.58
264.15
1,672,744
+0.92(+0.35%)
Jun 28, 2021
265.22
267.58
262.54
263.23
1,523,688
-1.46(-0.55%)
Jun 25, 2021
268.41
268.77
262.08
264.69
1,034,817
-2.27(-0.85%)
Jun 24, 2021
269.64
272.13
266.62
266.96
848,494
-0.53(-0.20%)
Jun 23, 2021
267.03
269.99
265.08
267.49
1,060,700
-0.47(-0.18%)
Jun 22, 2021
267.44
270.01
264.50
267.96
1,234,173
+0.80(+0.30%)
Jun 21, 2021
264.51
268.52
258.39
267.16
1,229,666
+0.60(+0.23%)
Jun 18, 2021
262.15
267.56
261.54
266.56
2,097,424
+4.05(+1.54%)
Jun 17, 2021
247.34
263.00
246.32
262.51
1,783,006
+14.05(+5.65%)
Jun 16, 2021
245.70
251.99
243.23
248.46
1,257,292
+2.66(+1.08%)
Jun 15, 2021
250.00
251.50
244.29
245.80
604,543
-5.09(-2.03%)
Jun 14, 2021
245.00
250.99
243.11
250.89
1,765,742
+6.80(+2.79%)
Jun 11, 2021
238.81
244.66
236.41
244.09
1,452,774
+5.53(+2.32%)
Jun 10, 2021
229.20
239.04
229.10
238.56
1,137,945
+6.25(+2.69%)
Jun 09, 2021
230.79
234.92
230.74
232.31
950,767
+3.38(+1.48%)
Jun 08, 2021
230.00
234.74
226.49
228.93
967,974
+0.80(+0.35%)
Jun 07, 2021
224.56
228.44
221.46
228.13
776,194
+2.25(+1.00%)
Jun 04, 2021
225.29
227.76
224.07
225.88
764,795
+4.51(+2.04%)
Jun 03, 2021
228.33
230.67
221.09
221.37
1,196,377
-10.08(-4.36%)
Jun 02, 2021
231.06
234.59
230.36
231.45
780,703
-0.53(-0.23%)
Jun 01, 2021
233.49
234.65
225.12
231.98
963,320
-1.30(-0.56%)
May 28, 2021
233.67
239.26
233.21
233.28
1,010,558
+1.39(+0.60%)
May 27, 2021
226.69
233.00
223.45
231.89
1,112,048
+1.40(+0.61%)
May 26, 2021
225.97
231.93
225.93
230.49
1,134,109
+4.77(+2.11%)
May 25, 2021
221.02
228.74
221.02
225.72
1,915,107
+3.12(+1.40%)
May 24, 2021
224.21
227.50
221.70
222.60
2,434,577
-1.05(-0.47%)
May 21, 2021
225.00
226.90
221.49
223.65
1,947,407
-1.01(-0.45%)
May 20, 2021
218.99
227.15
218.14
224.66
2,407,930
+8.48(+3.92%)
May 19, 2021
211.91
216.58
209.28
216.18
1,777,465
-0.84(-0.39%)
May 18, 2021
214.18
220.41
213.50
217.02
1,999,582
+4.72(+2.22%)
May 17, 2021
213.90
214.85
208.21
212.30
2,015,356
-2.69(-1.25%)
May 14, 2021
217.59
218.84
212.57
214.99
2,874,077
+2.54(+1.20%)
May 13, 2021
227.30
229.50
212.00
212.45
2,048,134
-11.42(-5.10%)
May 12, 2021
216.36
225.17
215.79
223.87
1,907,385
-0.57(-0.25%)
May 11, 2021
208.75
226.69
207.83
224.44
2,302,556
+8.61(+3.99%)
May 10, 2021
216.57
216.57
213.40
215.83
1,281,607
-3.80(-1.73%)
May 07, 2021
224.00
227.00
219.01
219.63
836,530
+0.86(+0.39%)
May 06, 2021
221.63
221.93
214.61
218.77
1,128,018
-4.73(-2.12%)
May 05, 2021
226.73
231.24
222.31
223.50
787,979
-1.52(-0.68%)
May 04, 2021
226.05
226.80
218.58
225.02
2,297,260
-4.97(-2.16%)
May 03, 2021
237.79
238.31
227.70
229.99
1,759,155
-7.57(-3.19%)
Apr 30, 2021
231.05
241.00
230.00
237.56
3,070,600
+9.44(+4.14%)
Apr 29, 2021
235.04
236.00
224.48
228.12
1,413,086
-7.84(-3.32%)
Apr 28, 2021
235.00
237.77
232.83
235.96
597,526
-0.16(-0.07%)
Apr 27, 2021
237.03
237.90
232.11
236.12
706,976
-0.38(-0.16%)
Apr 26, 2021
230.68
236.74
227.66
236.50
763,127
+5.68(+2.46%)
Apr 23, 2021
229.41
232.31
228.45
230.82
566,900
+2.37(+1.04%)
Apr 22, 2021
226.02
232.48
225.05
228.45
881,466
+1.87(+0.83%)
Apr 21, 2021
225.72
227.61
222.00
226.58
927,531
+0.24(+0.11%)
Apr 20, 2021
227.55
230.72
224.53
226.34
853,240
-1.87(-0.82%)
Apr 19, 2021
232.91
236.00
227.82
228.21
937,034
-6.55(-2.79%)
Apr 16, 2021
239.25
239.25
233.08
234.76
901,000
-4.37(-1.83%)
Apr 15, 2021
233.69
240.85
233.10
239.13
1,149,715
+7.65(+3.30%)
Apr 14, 2021
243.75
244.93
231.09
231.48
2,078,820
-10.71(-4.42%)
Apr 13, 2021
234.90
243.40
234.05
242.19
2,084,647
+11.53(+5.00%)
Apr 12, 2021
225.11
234.91
224.63
230.66
1,478,362
+5.26(+2.33%)
Apr 09, 2021
223.85
225.87
218.70
225.40
1,572,700
+1.29(+0.58%)
Apr 08, 2021
221.77
224.79
219.01
224.11
2,409,568
+6.48(+2.98%)
Apr 07, 2021
222.33
223.15
217.27
217.63
873,878
-5.50(-2.46%)
Apr 06, 2021
221.18
227.18
218.80
223.13
963,307
+1.90(+0.86%)
Apr 05, 2021
224.33
225.00
218.50
221.23
1,122,684
-1.83(-0.82%)
Apr 01, 2021
216.01
228.00
212.25
223.06
3,244,200
+12.30(+5.84%)
Mar 31, 2021
208.57
216.52
207.66
210.76
1,697,047
+6.33(+3.10%)
Mar 30, 2021
199.32
205.79
198.90
204.43
884,077
-0.16(-0.08%)
Mar 29, 2021
210.75
211.01
198.80
204.59
1,893,279
-8.35(-3.92%)
Mar 26, 2021
207.44
212.96
204.03
212.94
1,273,200
+6.10(+2.95%)
Mar 25, 2021
206.13
207.35
200.42
206.84
2,765,720
-3.60(-1.71%)
Mar 24, 2021
222.72
223.06
209.01
210.44
1,306,199
-12.48(-5.60%)
Mar 23, 2021
224.24
225.69
221.19
222.92
925,559
+1.18(+0.53%)
Mar 22, 2021
220.62
225.30
220.19
221.74
1,246,339
+2.65(+1.21%)
Mar 19, 2021
221.21
222.25
215.22
219.09
2,251,700
-0.19(-0.09%)
Mar 18, 2021
229.00
229.00
219.15
219.28
1,492,440
-14.72(-6.29%)
Mar 17, 2021
233.73
236.51
226.10
234.00
799,419
-1.89(-0.80%)
Mar 16, 2021
237.35
241.04
233.18
235.89
1,076,828
-0.73(-0.31%)
Mar 15, 2021
228.15
237.11
225.95
236.62
1,088,354
+7.36(+3.21%)
Mar 12, 2021
231.74
231.74
222.50
229.26
1,330,800
-6.54(-2.77%)
Mar 11, 2021
233.20
237.34
230.24
235.80
1,336,157
+10.11(+4.48%)
Mar 10, 2021
238.00
238.25
225.29
225.69
1,464,359
-7.36(-3.16%)
Mar 09, 2021
233.08
238.27
231.51
233.05
1,531,120
+9.63(+4.31%)
Mar 08, 2021
226.00
235.50
222.48
223.42
1,469,415
-4.79(-2.10%)
Mar 05, 2021
226.97
231.43
218.63
228.21
2,186,800
+2.77(+1.23%)
Mar 04, 2021
226.59
234.98
221.01
225.44
2,200,883
-2.24(-0.98%)
Mar 03, 2021
244.27
245.43
224.95
227.68
2,132,505
-16.72(-6.84%)
Mar 02, 2021
253.16
254.18
243.91
244.40
1,739,034
-7.10(-2.82%)
Mar 01, 2021
242.48
252.18
242.40
251.50
1,427,302
+13.80(+5.81%)
Feb 26, 2021
233.73
239.70
230.70
237.70
1,306,700
+5.30(+2.28%)
Feb 25, 2021
234.40
241.99
230.16
232.40
1,186,668
-7.53(-3.14%)
Feb 24, 2021
240.00
240.69
233.00
239.93
1,083,051
-1.53(-0.63%)
Feb 23, 2021
231.09
242.36
224.09
241.46
2,617,703
+0.45(+0.19%)
Feb 22, 2021
251.33
254.49
241.01
241.01
1,426,356
-17.40(-6.73%)
Feb 19, 2021
256.44
262.40
254.01
258.41
1,978,100
+1.68(+0.65%)
Feb 18, 2021
245.72
258.77
244.42
256.73
1,309,433
+6.20(+2.47%)
Feb 17, 2021
248.88
251.27
243.45
250.53
1,125,506
+1.58(+0.63%)
Feb 16, 2021
252.12
255.14
245.04
248.95
911,899
-4.02(-1.59%)
Feb 12, 2021
252.60
255.34
247.31
252.97
695,500
+0.17(+0.07%)
Feb 11, 2021
256.57
257.01
250.40
252.80
608,368
+0.34(+0.13%)
Feb 10, 2021
249.33
256.05
246.02
252.46
1,427,219
+4.41(+1.78%)
Feb 09, 2021
244.54
248.23
243.69
248.05
1,113,854
+3.67(+1.50%)
Feb 08, 2021
245.00
251.28
242.00
244.38
974,398
+0.58(+0.24%)
Feb 05, 2021
240.04
244.35
240.02
243.80
966,900
+2.80(+1.16%)
Feb 04, 2021
245.00
247.00
240.29
241.00
803,625
-2.99(-1.23%)
Feb 03, 2021
248.00
248.25
240.03
243.99
1,113,657
-4.80(-1.93%)
Feb 02, 2021
238.49
249.50
237.82
248.79
1,440,593
+13.92(+5.93%)
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.