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
Irhythm Technologies Inc
(NQ:
IRTC
)
88.23
-2.36 (-2.61%)
Streaming Delayed Price
Updated: 10:41 AM EDT, May 23, 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 29, 2021
252.65
253.73
135.65
168.42
7,505,900
-82.58(-32.90%)
Jan 28, 2021
266.20
277.81
245.02
251.00
572,391
-14.56(-5.48%)
Jan 27, 2021
243.37
286.19
238.90
265.56
816,541
+16.23(+6.51%)
Jan 26, 2021
244.70
254.73
243.51
249.33
271,173
+4.71(+1.93%)
Jan 25, 2021
253.45
262.37
240.44
244.62
395,025
-8.12(-3.21%)
Jan 22, 2021
251.53
256.56
245.67
252.74
233,600
+0.86(+0.34%)
Jan 21, 2021
270.44
270.86
251.50
251.88
350,226
-16.58(-6.18%)
Jan 20, 2021
259.87
282.64
259.87
268.46
473,088
+10.85(+4.21%)
Jan 19, 2021
250.60
261.15
249.21
257.61
282,711
+7.04(+2.81%)
Jan 15, 2021
246.96
255.00
242.03
250.57
235,500
+3.47(+1.40%)
Jan 14, 2021
234.73
249.59
233.71
247.10
242,555
+11.57(+4.91%)
Jan 13, 2021
233.11
237.39
229.43
235.53
235,005
+2.48(+1.06%)
Jan 12, 2021
232.24
236.30
228.42
233.05
202,488
+0.90(+0.39%)
Jan 11, 2021
215.40
233.86
213.45
232.15
475,438
+17.26(+8.03%)
Jan 08, 2021
222.00
223.80
207.39
214.89
518,500
-5.12(-2.33%)
Jan 07, 2021
219.10
222.09
212.81
220.01
385,487
+1.53(+0.70%)
Jan 06, 2021
224.25
225.84
215.58
218.48
359,859
-5.69(-2.54%)
Jan 05, 2021
227.71
233.04
221.40
224.17
402,590
-3.80(-1.67%)
Jan 04, 2021
235.21
236.75
222.16
227.97
302,016
-9.24(-3.90%)
Dec 31, 2020
237.21
237.21
237.21
381,141
+1.81(+0.77%)
Dec 30, 2020
243.86
249.45
234.65
235.40
381,141
-6.78(-2.80%)
Dec 29, 2020
244.23
245.92
234.56
242.18
253,452
-1.75(-0.72%)
Dec 28, 2020
244.78
246.33
238.67
243.93
277,168
+1.81(+0.75%)
Dec 24, 2020
241.18
245.92
240.50
242.12
172,700
-0.68(-0.28%)
Dec 23, 2020
235.33
245.75
229.27
242.80
233,382
+8.78(+3.75%)
Dec 22, 2020
231.48
234.83
227.06
234.02
351,371
+4.37(+1.90%)
Dec 21, 2020
228.03
232.64
222.50
229.65
356,166
-2.40(-1.03%)
Dec 18, 2020
241.85
242.00
228.33
232.05
770,000
-7.10(-2.97%)
Dec 17, 2020
225.79
242.03
224.57
239.15
646,409
+16.65(+7.48%)
Dec 16, 2020
217.49
223.13
211.79
222.50
509,405
+4.98(+2.29%)
Dec 15, 2020
190.13
219.16
189.83
217.52
1,127,946
+29.51(+15.70%)
Dec 14, 2020
189.51
195.82
187.33
188.01
315,709
-1.36(-0.72%)
Dec 11, 2020
197.10
198.52
187.23
189.37
619,800
-7.83(-3.97%)
Dec 10, 2020
197.61
199.78
190.00
197.20
263,686
+0.30(+0.15%)
Dec 09, 2020
193.31
197.83
191.39
196.90
336,485
+2.57(+1.32%)
Dec 08, 2020
186.10
195.46
184.02
194.33
448,825
+9.76(+5.29%)
Dec 07, 2020
181.50
187.00
180.46
184.57
477,874
+3.77(+2.09%)
Dec 04, 2020
182.85
185.90
179.01
180.80
558,700
-3.70(-2.01%)
Dec 03, 2020
193.00
194.99
181.18
184.50
1,009,271
-7.71(-4.01%)
Dec 02, 2020
183.00
198.80
180.60
192.21
3,223,883
-48.43(-20.13%)
Dec 01, 2020
244.51
244.51
237.76
240.64
247,280
-3.87(-1.58%)
Nov 30, 2020
239.88
245.52
235.50
244.51
290,318
+10.65(+4.55%)
Nov 27, 2020
225.87
234.12
225.87
233.86
107,700
+10.50(+4.70%)
Nov 25, 2020
224.92
226.75
221.23
223.36
144,400
-2.00(-0.89%)
Nov 24, 2020
236.60
236.60
223.76
225.36
278,991
-10.91(-4.62%)
Nov 23, 2020
223.60
239.27
218.16
236.27
277,343
+11.65(+5.19%)
Nov 20, 2020
224.00
231.78
224.00
224.62
250,700
-1.21(-0.54%)
Nov 19, 2020
219.28
228.13
218.25
225.83
296,105
+7.40(+3.39%)
Nov 18, 2020
222.69
223.87
212.99
218.43
341,064
-1.57(-0.71%)
Nov 17, 2020
236.84
237.00
219.00
220.00
683,231
-22.73(-9.36%)
Nov 16, 2020
264.34
274.21
241.80
242.73
354,666
-18.44(-7.06%)
Nov 13, 2020
260.68
264.49
256.19
261.17
227,000
+2.91(+1.13%)
Nov 12, 2020
257.23
258.61
250.48
258.26
172,402
+1.03(+0.40%)
Nov 11, 2020
257.60
266.68
250.91
257.23
239,665
+6.15(+2.45%)
Nov 10, 2020
233.02
252.85
224.59
251.08
352,090
+12.26(+5.13%)
Nov 09, 2020
259.36
267.05
236.99
238.82
626,236
-16.70(-6.54%)
Nov 06, 2020
249.84
263.86
235.97
255.52
456,700
+19.69(+8.35%)
Nov 05, 2020
230.97
239.16
229.04
235.83
317,516
+9.87(+4.37%)
Nov 04, 2020
223.50
233.35
221.08
225.96
292,416
+4.96(+2.24%)
Nov 03, 2020
215.35
222.11
212.51
221.00
252,229
+9.00(+4.25%)
Nov 02, 2020
214.10
222.06
208.02
212.00
160,829
+0.55(+0.26%)
Oct 30, 2020
221.23
224.79
208.78
211.45
254,400
-10.99(-4.94%)
Oct 29, 2020
222.33
225.78
219.23
222.44
175,564
+0.34(+0.15%)
Oct 28, 2020
220.85
223.81
217.45
222.10
315,483
-2.99(-1.33%)
Oct 27, 2020
222.92
230.85
220.76
225.09
224,848
+6.65(+3.04%)
Oct 26, 2020
217.22
226.11
213.74
218.44
167,429
-1.71(-0.78%)
Oct 23, 2020
213.48
223.06
211.32
220.15
228,200
+5.63(+2.62%)
Oct 22, 2020
220.61
220.61
207.00
214.52
399,072
-3.52(-1.61%)
Oct 21, 2020
224.00
228.10
216.06
218.04
316,399
-5.06(-2.27%)
Oct 20, 2020
232.37
232.43
222.15
223.10
240,163
-8.10(-3.50%)
Oct 19, 2020
235.83
238.18
226.71
231.20
289,917
-4.63(-1.96%)
Oct 16, 2020
244.25
244.25
235.53
235.83
313,700
-8.20(-3.36%)
Oct 15, 2020
241.42
245.99
237.22
244.03
131,427
-0.16(-0.07%)
Oct 14, 2020
258.59
261.05
240.56
244.19
300,785
-13.76(-5.33%)
Oct 13, 2020
258.30
259.38
253.42
257.95
223,489
-1.55(-0.60%)
Oct 12, 2020
258.89
259.78
251.66
259.50
253,573
+7.62(+3.03%)
Oct 09, 2020
246.68
252.11
245.37
251.88
168,600
+7.11(+2.90%)
Oct 08, 2020
246.61
248.21
238.33
244.77
204,501
-0.49(-0.20%)
Oct 07, 2020
237.96
246.35
234.54
245.26
243,356
+11.26(+4.81%)
Oct 06, 2020
226.36
238.99
223.05
234.00
315,553
+8.28(+3.67%)
Oct 05, 2020
228.00
229.22
221.61
225.72
316,401
-1.31(-0.58%)
Oct 02, 2020
228.65
228.65
222.84
227.03
245,900
-3.59(-1.56%)
Oct 01, 2020
238.66
241.00
226.02
230.62
288,447
-7.49(-3.15%)
Sep 30, 2020
231.76
241.93
230.09
238.11
345,626
+4.53(+1.94%)
Sep 29, 2020
230.77
239.01
230.67
233.58
162,500
+4.84(+2.12%)
Sep 28, 2020
230.13
233.35
225.62
228.74
165,089
+1.58(+0.70%)
Sep 25, 2020
221.33
227.98
221.33
227.16
151,300
+4.62(+2.08%)
Sep 24, 2020
216.14
224.25
214.59
222.54
167,265
+4.74(+2.18%)
Sep 23, 2020
220.90
227.24
217.43
217.80
249,831
-4.41(-1.98%)
Sep 22, 2020
225.90
225.90
214.27
222.21
250,613
-3.12(-1.38%)
Sep 21, 2020
228.39
232.82
214.75
225.33
566,031
-8.00(-3.43%)
Sep 18, 2020
230.81
241.82
226.72
233.33
718,800
+5.67(+2.49%)
Sep 17, 2020
223.60
227.98
221.00
227.66
216,138
+0.48(+0.21%)
Sep 16, 2020
228.22
232.49
225.85
227.18
292,700
+0.90(+0.40%)
Sep 15, 2020
225.33
229.19
221.71
226.28
347,921
+6.13(+2.78%)
Sep 14, 2020
211.66
222.36
211.66
220.15
238,014
+9.86(+4.69%)
Sep 11, 2020
212.77
215.94
207.57
210.29
210,600
-0.81(-0.38%)
Sep 10, 2020
216.97
221.64
210.72
211.10
232,598
-4.75(-2.20%)
Sep 09, 2020
209.48
217.84
207.99
215.85
272,799
+8.85(+4.28%)
Sep 08, 2020
205.97
210.36
202.72
207.00
288,046
-5.43(-2.56%)
Sep 04, 2020
219.72
222.40
202.56
212.43
366,200
-3.99(-1.84%)
Sep 03, 2020
219.85
220.41
203.83
216.42
512,970
-4.97(-2.24%)
Sep 02, 2020
230.00
230.00
216.54
221.39
327,641
-5.31(-2.34%)
Sep 01, 2020
221.13
232.58
219.97
226.70
372,864
+6.52(+2.96%)
Aug 31, 2020
220.63
224.76
214.51
220.18
267,048
+0.44(+0.20%)
Aug 28, 2020
215.00
220.39
214.52
219.74
239,900
+4.48(+2.08%)
Aug 27, 2020
213.00
215.84
211.52
215.26
264,819
+0.26(+0.12%)
Aug 26, 2020
216.91
218.72
207.67
215.00
381,597
-0.02(-0.01%)
Aug 25, 2020
213.89
217.22
212.02
215.02
265,603
+0.61(+0.28%)
Aug 24, 2020
211.45
221.74
209.90
214.41
518,548
+7.15(+3.45%)
Aug 21, 2020
208.78
211.12
203.15
207.26
304,500
-2.04(-0.97%)
Aug 20, 2020
206.69
210.84
206.68
209.30
336,176
+1.00(+0.48%)
Aug 19, 2020
183.64
211.22
183.64
208.30
1,730,759
+32.30(+18.35%)
Aug 18, 2020
173.10
176.12
172.01
176.00
199,664
+2.97(+1.72%)
Aug 17, 2020
175.03
178.00
170.80
173.03
185,808
+0.08(+0.05%)
Aug 14, 2020
178.31
182.57
172.62
172.95
222,100
-5.27(-2.96%)
Aug 13, 2020
179.46
184.99
175.14
178.22
178,429
-1.31(-0.73%)
Aug 12, 2020
181.31
185.37
177.93
179.53
458,368
-2.22(-1.22%)
Aug 11, 2020
187.70
187.70
180.74
181.75
401,975
-5.32(-2.84%)
Aug 10, 2020
202.07
203.27
184.25
187.07
699,970
-15.00(-7.42%)
Aug 07, 2020
189.81
217.58
187.51
202.07
1,179,600
+17.68(+9.59%)
Aug 06, 2020
189.57
190.68
181.54
184.39
725,596
-5.70(-3.00%)
Aug 05, 2020
169.26
191.98
168.23
190.09
1,408,082
+21.04(+12.45%)
Aug 04, 2020
135.20
177.56
134.99
169.05
2,597,822
+41.59(+32.63%)
Aug 03, 2020
125.11
128.62
122.45
127.46
147,112
+2.98(+2.39%)
Jul 31, 2020
127.78
129.66
121.75
124.48
204,900
-3.42(-2.67%)
Jul 30, 2020
123.86
131.21
122.86
127.90
373,111
+1.99(+1.58%)
Jul 29, 2020
121.96
127.25
120.00
125.91
192,143
+5.19(+4.30%)
Jul 28, 2020
123.79
124.99
120.37
120.72
246,431
-2.99(-2.42%)
Jul 27, 2020
121.42
123.86
119.74
123.71
185,945
+3.08(+2.55%)
Jul 24, 2020
125.25
125.25
118.06
120.63
208,100
-2.96(-2.40%)
Jul 23, 2020
118.48
125.99
117.72
123.59
365,394
+4.87(+4.10%)
Jul 22, 2020
117.36
120.08
115.01
118.72
186,871
+0.96(+0.82%)
Jul 21, 2020
119.79
120.50
114.84
117.76
222,503
-0.40(-0.34%)
Jul 20, 2020
119.31
123.56
116.12
118.16
172,908
-1.21(-1.01%)
Jul 17, 2020
118.14
121.86
118.00
119.37
227,000
+1.53(+1.30%)
Jul 16, 2020
121.87
122.98
114.03
117.84
327,331
-5.53(-4.48%)
Jul 15, 2020
118.24
123.74
116.63
123.37
382,559
+7.97(+6.91%)
Jul 14, 2020
111.83
115.57
108.86
115.40
239,326
+3.80(+3.41%)
Jul 13, 2020
113.50
117.45
111.46
111.60
312,827
-0.59(-0.53%)
Jul 10, 2020
116.94
117.69
110.34
112.19
273,200
-4.34(-3.72%)
Jul 09, 2020
115.29
119.11
111.24
116.53
305,859
+1.65(+1.44%)
Jul 08, 2020
112.73
114.91
110.78
114.88
228,542
+2.59(+2.31%)
Jul 07, 2020
112.33
114.90
110.15
112.29
302,333
+0.03(+0.03%)
Jul 06, 2020
114.58
115.47
111.58
112.26
410,183
-1.24(-1.09%)
Jul 02, 2020
115.44
119.66
113.02
113.50
387,900
-1.17(-1.02%)
Jul 01, 2020
116.12
117.70
113.62
114.67
444,459
-1.22(-1.05%)
Jun 30, 2020
114.66
118.38
113.16
115.89
254,421
+0.92(+0.80%)
Jun 29, 2020
109.65
115.16
106.03
114.97
334,227
+5.38(+4.91%)
Jun 26, 2020
114.97
115.20
108.74
109.59
488,000
-4.47(-3.92%)
Jun 25, 2020
114.42
115.10
110.66
114.06
439,185
-0.80(-0.70%)
Jun 24, 2020
122.13
123.10
114.56
114.86
298,031
-8.13(-6.61%)
Jun 23, 2020
127.04
128.94
122.74
122.99
288,199
-3.51(-2.77%)
Jun 22, 2020
128.73
129.99
124.64
126.50
360,758
-1.25(-0.98%)
Jun 19, 2020
122.31
128.78
120.98
127.75
545,500
+7.22(+5.99%)
Jun 18, 2020
117.07
120.78
114.92
120.53
554,220
+4.51(+3.89%)
Jun 17, 2020
118.04
118.04
115.36
116.02
251,742
-1.07(-0.91%)
Jun 16, 2020
123.01
123.99
116.14
117.09
272,891
-0.13(-0.11%)
Jun 15, 2020
109.89
118.32
108.10
117.22
230,415
+6.09(+5.48%)
Jun 12, 2020
118.03
119.55
107.38
111.13
394,400
-4.27(-3.70%)
Jun 11, 2020
119.16
120.42
114.69
115.40
427,178
-6.29(-5.17%)
Jun 10, 2020
115.91
123.29
114.46
121.69
527,135
+6.99(+6.09%)
Jun 09, 2020
120.23
121.18
114.10
114.70
412,834
-5.58(-4.64%)
Jun 08, 2020
120.00
121.53
118.52
120.28
437,178
+0.19(+0.16%)
Jun 05, 2020
121.00
123.94
112.50
120.09
634,700
-3.39(-2.75%)
Jun 04, 2020
127.00
129.46
122.05
123.48
317,299
-3.98(-3.12%)
Jun 03, 2020
126.18
133.40
126.18
127.46
409,870
+1.20(+0.95%)
Jun 02, 2020
125.00
127.36
123.31
126.26
186,811
+1.28(+1.02%)
Jun 01, 2020
122.89
126.50
122.89
124.98
236,069
+0.67(+0.54%)
May 29, 2020
123.92
124.73
120.69
124.31
274,800
+0.41(+0.33%)
May 28, 2020
126.87
129.59
123.01
123.90
258,273
-1.48(-1.18%)
May 27, 2020
124.23
126.10
117.55
125.38
427,933
+0.62(+0.50%)
May 26, 2020
128.64
128.92
123.28
124.76
287,057
-1.85(-1.46%)
May 22, 2020
122.50
128.32
121.50
126.61
330,600
+4.68(+3.84%)
May 21, 2020
124.34
126.16
121.04
121.93
248,680
-2.66(-2.14%)
May 20, 2020
126.29
129.32
123.86
124.59
268,108
+1.73(+1.41%)
May 19, 2020
127.34
130.85
122.49
122.86
451,502
-5.35(-4.17%)
May 18, 2020
134.68
135.64
127.19
128.21
452,841
-2.97(-2.26%)
May 15, 2020
125.64
131.55
123.87
131.18
279,300
+5.41(+4.30%)
May 14, 2020
126.71
128.30
122.82
125.77
351,890
-3.96(-3.05%)
May 13, 2020
125.97
131.44
122.74
129.73
494,532
+3.61(+2.86%)
May 12, 2020
129.98
136.55
126.12
126.12
915,781
-4.91(-3.75%)
May 11, 2020
123.81
134.34
122.83
131.03
654,795
+6.51(+5.23%)
May 08, 2020
119.00
130.69
115.10
124.52
756,300
+4.87(+4.07%)
May 07, 2020
112.87
121.40
110.56
119.65
765,522
+9.78(+8.90%)
May 06, 2020
106.75
110.54
106.43
109.87
436,846
+3.26(+3.06%)
May 05, 2020
108.31
110.84
105.31
106.61
406,183
-0.13(-0.12%)
May 04, 2020
103.00
106.81
99.35
106.74
360,296
+3.45(+3.34%)
May 01, 2020
103.23
104.96
100.22
103.29
265,500
-2.35(-2.22%)
Apr 30, 2020
103.01
107.29
101.93
105.64
345,466
+1.09(+1.04%)
Apr 29, 2020
103.48
108.50
102.95
104.55
275,346
+3.97(+3.95%)
Apr 28, 2020
102.42
102.76
97.96
100.58
187,678
+0.17(+0.17%)
Apr 27, 2020
101.77
101.77
99.30
100.41
355,042
-0.04(-0.04%)
Apr 24, 2020
99.09
101.44
97.51
100.45
157,100
+1.81(+1.83%)
Apr 23, 2020
98.53
102.82
98.07
98.64
258,581
+0.41(+0.42%)
Apr 22, 2020
99.81
100.13
96.98
98.23
191,685
+1.09(+1.12%)
Apr 21, 2020
97.49
99.07
93.40
97.14
268,366
-1.90(-1.92%)
Apr 20, 2020
95.67
101.77
95.67
99.04
389,653
+2.45(+2.54%)
Apr 17, 2020
91.85
96.65
89.06
96.59
412,500
+7.44(+8.35%)
Apr 16, 2020
89.99
91.96
87.79
89.15
310,991
+0.41(+0.46%)
Apr 15, 2020
86.67
88.81
85.88
88.74
280,437
-0.12(-0.14%)
Apr 14, 2020
83.72
88.99
83.06
88.86
333,883
+7.40(+9.08%)
Apr 13, 2020
82.01
82.46
78.00
81.46
228,441
-1.10(-1.33%)
Apr 09, 2020
81.90
85.73
79.09
82.56
418,400
+2.56(+3.20%)
Apr 08, 2020
78.23
80.81
75.53
80.00
358,799
+4.94(+6.58%)
Apr 07, 2020
78.55
80.66
74.56
75.06
247,278
-1.71(-2.23%)
Apr 06, 2020
76.90
79.21
74.80
76.77
256,059
+4.64(+6.43%)
Apr 03, 2020
74.01
75.77
70.63
72.13
294,500
-2.76(-3.69%)
Apr 02, 2020
74.25
80.45
72.68
74.89
401,373
-0.12(-0.16%)
Apr 01, 2020
79.21
80.07
72.23
75.01
414,378
-6.34(-7.79%)
Mar 31, 2020
85.72
88.14
79.30
81.35
381,153
-5.12(-5.92%)
Mar 30, 2020
82.18
88.45
80.83
86.47
551,969
+4.69(+5.73%)
Mar 27, 2020
83.36
86.65
81.64
81.78
409,500
-6.11(-6.95%)
Mar 26, 2020
82.02
88.17
79.78
87.89
418,680
+7.94(+9.93%)
Mar 25, 2020
80.03
84.80
77.81
79.95
326,362
-0.57(-0.71%)
Mar 24, 2020
80.00
82.97
77.51
80.52
435,836
+5.34(+7.10%)
Mar 23, 2020
73.57
78.21
70.94
75.18
495,884
+2.11(+2.89%)
Mar 20, 2020
71.25
77.79
67.66
73.07
831,700
+3.72(+5.36%)
Mar 19, 2020
57.48
70.39
56.63
69.35
662,404
+11.56(+20.00%)
Mar 18, 2020
64.06
65.95
56.54
57.79
576,141
-8.35(-12.62%)
Mar 17, 2020
63.85
70.52
60.60
66.14
680,827
+3.32(+5.28%)
Mar 16, 2020
67.00
74.05
60.28
62.82
527,418
-16.73(-21.03%)
Mar 13, 2020
80.00
80.00
72.50
79.55
380,800
+2.29(+2.96%)
Mar 12, 2020
81.20
81.20
75.66
77.26
391,110
-8.28(-9.68%)
Mar 11, 2020
87.48
88.30
84.32
85.54
445,092
-3.56(-4.00%)
Mar 10, 2020
89.99
90.88
86.03
89.10
383,390
+1.76(+2.02%)
Mar 09, 2020
91.90
91.90
86.97
87.34
641,417
-8.38(-8.75%)
Mar 06, 2020
97.29
100.68
93.03
95.72
542,400
-5.68(-5.60%)
Mar 05, 2020
97.89
104.25
96.47
101.40
517,236
+2.05(+2.06%)
Mar 04, 2020
96.37
99.64
93.32
99.35
472,432
+3.96(+4.15%)
Mar 03, 2020
87.22
96.63
85.41
95.39
881,921
+7.37(+8.37%)
Mar 02, 2020
87.21
88.55
84.99
88.02
451,300
+1.05(+1.21%)
Feb 28, 2020
75.78
87.69
75.78
86.97
885,700
+6.57(+8.17%)
Feb 27, 2020
79.00
82.95
77.64
80.40
452,792
-0.64(-0.79%)
Feb 26, 2020
83.61
84.21
80.43
81.04
237,516
-1.62(-1.96%)
Feb 25, 2020
87.46
87.75
80.84
82.66
375,753
-4.08(-4.70%)
Feb 24, 2020
83.00
87.38
83.00
86.74
412,320
-1.26(-1.43%)
Feb 21, 2020
87.77
88.73
86.53
88.00
293,900
+0.00(+0.00%)
Feb 20, 2020
87.29
88.77
86.20
88.00
127,140
+0.58(+0.66%)
Feb 19, 2020
89.19
90.00
87.14
87.42
183,421
-1.34(-1.51%)
Feb 18, 2020
89.36
89.52
88.17
88.76
238,855
-0.46(-0.52%)
Feb 14, 2020
89.29
89.62
88.10
89.22
110,700
+0.33(+0.37%)
Feb 13, 2020
87.10
89.11
87.10
88.89
139,551
+1.37(+1.57%)
Feb 12, 2020
89.32
89.32
86.77
87.52
140,761
-1.07(-1.21%)
Feb 11, 2020
88.28
88.91
87.08
88.59
162,231
+1.38(+1.58%)
Feb 10, 2020
86.39
87.78
85.06
87.21
261,796
+0.71(+0.82%)
Feb 07, 2020
89.51
89.85
86.16
86.50
162,000
-3.30(-3.67%)
Feb 06, 2020
89.34
90.00
88.85
89.80
217,799
+1.08(+1.22%)
Feb 05, 2020
89.15
89.78
87.95
88.72
162,615
+0.34(+0.38%)
Feb 04, 2020
87.74
88.69
85.61
88.38
414,709
+2.28(+2.65%)
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.