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
Atrion Corp
(NQ:
ATRI
)
453.99
+0.74 (+0.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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, 2024
334.62
339.11
330.47
336.60
9,568
+4.65(+1.40%)
Jan 30, 2024
331.95
331.95
331.95
331.95
3,808
+0.30(+0.09%)
Jan 29, 2024
318.54
331.65
317.46
331.65
10,826
+14.87(+4.69%)
Jan 26, 2024
316.78
316.78
316.78
316.78
3,836
-4.46(-1.39%)
Jan 25, 2024
324.95
325.22
318.30
321.25
3,923
-6.44(-1.97%)
Jan 24, 2024
329.29
329.29
323.02
327.69
5,138
-2.97(-0.90%)
Jan 23, 2024
334.32
342.92
330.66
330.66
5,035
+0.99(+0.30%)
Jan 22, 2024
336.60
346.90
324.72
329.67
10,142
-3.56(-1.07%)
Jan 19, 2024
328.79
333.24
328.79
333.24
10,434
+4.56(+1.39%)
Jan 18, 2024
319.77
328.67
319.77
328.67
6,931
+23.45(+7.68%)
Jan 17, 2024
328.42
328.42
305.22
305.22
13,011
-26.64(-8.03%)
Jan 16, 2024
344.96
344.96
331.86
331.86
6,523
-15.62(-4.50%)
Jan 12, 2024
354.41
370.26
347.48
347.48
7,234
-3.96(-1.13%)
Jan 11, 2024
345.36
365.38
340.44
351.44
10,048
+9.89(+2.90%)
Jan 10, 2024
348.64
354.42
338.58
341.55
8,218
-10.89(-3.09%)
Jan 09, 2024
379.86
379.86
345.65
352.44
6,235
-24.65(-6.54%)
Jan 08, 2024
384.56
396.92
374.42
377.09
10,904
+11.27(+3.08%)
Jan 05, 2024
383.13
395.99
365.83
365.83
9,462
-22.61(-5.82%)
Jan 04, 2024
395.86
435.59
386.10
388.44
38,687
+1.50(+0.39%)
Jan 03, 2024
387.08
414.73
384.07
386.94
21,680
-2.37(-0.61%)
Jan 02, 2024
363.50
428.63
363.50
389.31
27,750
+14.31(+3.81%)
Dec 29, 2023
386.15
386.43
375.00
375.00
4,226
-11.04(-2.86%)
Dec 28, 2023
392.75
392.92
376.17
386.04
8,048
-9.34(-2.36%)
Dec 27, 2023
381.25
397.22
372.22
395.38
9,478
+14.13(+3.71%)
Dec 26, 2023
369.70
381.25
369.70
381.25
5,537
+21.88(+6.09%)
Dec 22, 2023
349.46
374.32
342.24
359.37
15,981
+16.98(+4.96%)
Dec 21, 2023
342.69
347.71
326.61
342.39
6,334
+1.73(+0.51%)
Dec 20, 2023
347.86
352.65
340.66
340.66
14,766
-6.37(-1.83%)
Dec 19, 2023
367.23
367.23
336.60
347.03
10,092
-11.37(-3.17%)
Dec 18, 2023
354.43
360.86
335.12
358.39
16,307
-1.63(-0.45%)
Dec 15, 2023
364.52
364.52
357.14
360.03
24,662
+0.03(+0.01%)
Dec 14, 2023
353.66
361.35
349.76
360.00
17,136
+14.88(+4.31%)
Dec 13, 2023
346.50
347.73
341.70
345.12
21,136
+0.58(+0.17%)
Dec 12, 2023
331.65
348.37
331.65
344.54
7,165
+22.64(+7.03%)
Dec 11, 2023
327.09
329.95
312.52
321.90
9,393
-0.71(-0.22%)
Dec 08, 2023
325.16
325.16
319.26
322.61
4,764
-1.11(-0.34%)
Dec 07, 2023
316.20
334.94
311.85
323.72
7,053
+1.18(+0.37%)
Dec 06, 2023
312.44
322.54
309.21
322.54
7,271
+14.84(+4.82%)
Dec 05, 2023
310.02
311.85
304.21
307.70
7,998
-7.71(-2.45%)
Dec 04, 2023
320.76
330.66
307.71
315.42
9,094
+2.43(+0.77%)
Dec 01, 2023
310.78
316.80
291.45
312.99
11,626
+7.72(+2.53%)
Nov 30, 2023
291.77
307.89
289.20
305.27
13,830
+12.33(+4.21%)
Nov 29, 2023
288.90
296.20
288.42
292.94
6,547
+1.39(+0.48%)
Nov 28, 2023
304.53
304.53
290.70
291.56
5,971
-11.92(-3.93%)
Nov 27, 2023
294.81
319.04
293.31
303.48
5,646
+4.74(+1.59%)
Nov 24, 2023
307.82
307.82
298.74
298.74
2,893
+8.42(+2.90%)
Nov 22, 2023
283.02
290.32
272.56
290.32
6,488
+3.08(+1.07%)
Nov 21, 2023
294.61
294.61
275.58
287.24
14,234
-11.41(-3.82%)
Nov 20, 2023
296.23
305.62
287.94
298.65
9,523
+5.81(+1.98%)
Nov 17, 2023
293.91
293.91
282.35
292.85
5,554
+4.52(+1.57%)
Nov 16, 2023
294.81
294.81
275.09
288.32
7,459
+4.04(+1.42%)
Nov 15, 2023
321.34
321.34
270.22
284.29
9,196
-33.41(-10.52%)
Nov 14, 2023
302.57
317.70
302.57
317.70
4,245
+14.92(+4.93%)
Nov 13, 2023
303.89
319.54
302.78
302.78
5,368
-4.78(-1.55%)
Nov 10, 2023
307.56
307.56
307.56
307.56
3,525
-0.01(-0.00%)
Nov 09, 2023
310.44
310.44
304.15
307.57
5,006
-7.29(-2.32%)
Nov 08, 2023
309.52
314.86
309.52
314.86
3,615
-15.29(-4.63%)
Nov 07, 2023
328.20
331.44
314.56
330.15
15,258
+3.50(+1.07%)
Nov 06, 2023
335.09
337.74
322.49
326.65
4,135
-4.32(-1.31%)
Nov 03, 2023
330.59
330.97
330.59
330.97
2,363
-1.66(-0.50%)
Nov 02, 2023
341.58
341.58
332.63
332.63
2,292
+6.08(+1.86%)
Nov 01, 2023
324.89
336.89
324.89
326.55
3,320
-9.51(-2.83%)
Oct 31, 2023
330.24
336.06
327.81
336.06
4,311
+7.70(+2.35%)
Oct 30, 2023
335.06
337.34
317.97
328.36
5,758
-8.90(-2.64%)
Oct 27, 2023
337.30
337.30
334.26
337.26
4,493
+16.77(+5.23%)
Oct 26, 2023
318.79
326.58
299.77
320.49
11,572
+4.06(+1.28%)
Oct 25, 2023
325.47
325.47
314.50
316.43
6,198
-12.63(-3.84%)
Oct 24, 2023
332.55
335.66
326.61
329.06
4,033
-2.11(-0.64%)
Oct 23, 2023
339.37
339.37
329.60
331.17
5,034
-9.93(-2.91%)
Oct 20, 2023
348.86
348.86
339.13
341.10
11,838
-7.76(-2.23%)
Oct 19, 2023
357.90
358.69
347.56
348.86
8,628
-13.76(-3.79%)
Oct 18, 2023
385.67
385.67
362.62
362.62
5,894
-29.31(-7.48%)
Oct 17, 2023
401.51
401.51
391.93
391.93
7,037
-8.51(-2.13%)
Oct 16, 2023
389.84
405.24
394.00
400.44
12,936
+8.05(+2.05%)
Oct 13, 2023
394.60
394.91
387.73
392.39
5,529
-6.51(-1.63%)
Oct 12, 2023
412.82
412.82
397.99
398.90
6,076
+2.87(+0.72%)
Oct 11, 2023
399.97
399.97
393.93
396.03
8,215
+1.77(+0.45%)
Oct 10, 2023
398.50
399.05
393.08
394.26
6,509
-4.03(-1.01%)
Oct 09, 2023
394.16
398.29
394.16
398.29
1,899
+1.29(+0.32%)
Oct 06, 2023
393.08
397.00
393.08
397.00
4,286
+1.95(+0.49%)
Oct 05, 2023
388.76
396.35
388.76
395.05
3,866
-3.16(-0.79%)
Oct 04, 2023
402.91
412.73
395.58
398.21
8,069
-4.40(-1.09%)
Oct 03, 2023
412.28
425.66
398.71
402.61
11,227
+1.62(+0.40%)
Oct 02, 2023
407.79
416.46
399.61
400.99
2,595
-5.03(-1.24%)
Sep 29, 2023
394.60
406.02
394.05
406.02
4,280
-8.38(-2.02%)
Sep 28, 2023
412.02
414.40
412.02
414.40
2,545
+1.67(+0.40%)
Sep 27, 2023
393.53
413.33
392.39
412.73
9,948
+18.47(+4.69%)
Sep 26, 2023
400.84
400.84
393.07
394.26
8,045
-18.08(-4.38%)
Sep 25, 2023
415.34
412.34
408.80
412.34
6,974
-9.48(-2.25%)
Sep 22, 2023
421.82
421.82
421.82
421.82
4,015
-11.53(-2.66%)
Sep 21, 2023
440.82
440.82
433.35
433.35
4,349
-3.00(-0.69%)
Sep 20, 2023
437.35
437.35
436.35
436.35
3,713
-5.77(-1.30%)
Sep 19, 2023
431.97
448.90
431.97
442.12
4,112
-7.86(-1.75%)
Sep 18, 2023
456.95
461.95
449.98
449.98
1,881
-2.06(-0.46%)
Sep 15, 2023
442.21
452.04
437.22
452.04
12,794
+9.24(+2.09%)
Sep 14, 2023
436.31
444.18
436.31
442.81
1,899
+13.55(+3.16%)
Sep 13, 2023
440.00
440.00
429.25
429.25
3,749
-7.80(-1.79%)
Sep 12, 2023
447.49
447.49
433.21
437.06
3,229
-4.90(-1.11%)
Sep 11, 2023
441.95
441.95
441.95
441.95
1,938
-2.58(-0.58%)
Sep 08, 2023
444.53
444.53
444.53
444.53
1,707
-7.98(-1.76%)
Sep 07, 2023
452.51
452.51
452.51
452.51
2,163
-10.08(-2.18%)
Sep 06, 2023
462.60
462.60
462.60
462.60
2,527
+11.45(+2.54%)
Sep 05, 2023
454.76
454.76
451.15
451.15
2,182
-8.42(-1.83%)
Sep 01, 2023
449.78
459.56
449.78
459.56
2,320
+4.80(+1.06%)
Aug 31, 2023
455.65
462.48
454.76
454.76
3,102
+0.15(+0.03%)
Aug 30, 2023
460.39
460.39
454.62
454.62
1,625
-9.58(-2.06%)
Aug 29, 2023
459.08
464.20
459.08
464.20
2,099
+11.07(+2.44%)
Aug 28, 2023
449.78
458.88
449.78
453.13
3,407
+7.36(+1.65%)
Aug 25, 2023
445.77
445.77
445.77
445.77
1,827
-8.61(-1.89%)
Aug 24, 2023
458.33
459.56
454.37
454.37
3,308
-9.78(-2.11%)
Aug 23, 2023
467.92
469.63
464.15
464.15
2,233
-5.39(-1.15%)
Aug 22, 2023
469.54
469.54
469.54
469.54
1,041
-5.32(-1.12%)
Aug 21, 2023
474.86
474.86
474.86
474.86
2,655
-1.52(-0.32%)
Aug 18, 2023
475.11
479.91
475.11
476.38
2,407
-0.20(-0.04%)
Aug 17, 2023
471.88
480.95
471.88
476.58
1,992
-5.47(-1.13%)
Aug 16, 2023
479.55
482.04
479.55
482.04
2,489
-12.73(-2.57%)
Aug 15, 2023
503.81
503.81
494.77
494.77
3,679
-13.28(-2.61%)
Aug 14, 2023
513.73
513.73
508.05
508.05
2,210
-17.00(-3.24%)
Aug 11, 2023
525.06
525.06
525.06
525.06
1,463
+8.43(+1.63%)
Aug 10, 2023
526.09
526.09
516.63
516.63
3,448
-19.10(-3.56%)
Aug 09, 2023
535.72
535.72
535.72
535.72
2,122
-9.46(-1.74%)
Aug 08, 2023
524.97
551.67
524.97
545.19
4,931
+25.01(+4.81%)
Aug 07, 2023
520.18
520.18
520.18
520.18
2,141
-9.15(-1.73%)
Aug 04, 2023
534.11
534.11
529.33
529.33
987
+2.49(+0.47%)
Aug 03, 2023
526.84
526.84
526.84
526.84
2,022
-4.51(-0.85%)
Aug 02, 2023
531.34
531.34
531.34
531.34
2,003
-3.40(-0.64%)
Aug 01, 2023
539.78
539.78
534.75
534.75
2,786
-13.40(-2.45%)
Jul 31, 2023
544.42
548.15
544.42
548.15
4,047
-4.27(-0.77%)
Jul 28, 2023
563.08
563.08
540.27
552.42
3,028
+1.66(+0.30%)
Jul 27, 2023
524.54
551.81
524.54
550.76
4,969
+13.08(+2.43%)
Jul 26, 2023
535.99
537.74
531.82
537.68
3,432
+4.69(+0.88%)
Jul 25, 2023
536.01
536.01
532.99
532.99
5,082
-24.98(-4.48%)
Jul 24, 2023
557.85
563.20
543.18
557.97
6,681
-7.19(-1.27%)
Jul 21, 2023
556.26
565.15
549.32
565.15
4,380
+14.65(+2.66%)
Jul 20, 2023
550.51
550.51
550.51
550.51
1,384
-12.54(-2.23%)
Jul 19, 2023
548.57
563.05
546.07
563.05
3,780
-5.81(-1.02%)
Jul 18, 2023
568.86
568.86
568.86
568.86
2,394
+4.00(+0.71%)
Jul 17, 2023
550.38
579.82
550.14
564.86
7,116
+27.18(+5.06%)
Jul 14, 2023
537.68
537.68
537.68
537.68
1,636
+6.27(+1.18%)
Jul 13, 2023
528.00
531.41
528.00
531.41
3,168
+2.13(+0.40%)
Jul 12, 2023
529.28
529.28
529.28
529.28
2,079
-10.94(-2.03%)
Jul 11, 2023
540.22
540.22
540.22
540.22
2,019
+15.79(+3.01%)
Jul 10, 2023
524.43
524.43
524.43
524.43
4,941
-5.53(-1.04%)
Jul 07, 2023
529.96
529.96
529.96
529.96
2,678
-9.78(-1.81%)
Jul 06, 2023
533.27
539.73
533.27
539.73
3,621
-2.10(-0.39%)
Jul 05, 2023
560.01
560.01
541.84
541.84
3,225
-13.35(-2.40%)
Jul 03, 2023
555.18
555.18
555.18
555.18
1,651
+2.05(+0.37%)
Jun 30, 2023
545.06
553.13
545.06
553.13
3,082
+7.92(+1.45%)
Jun 29, 2023
539.94
545.21
529.82
545.21
4,197
+9.93(+1.85%)
Jun 28, 2023
530.69
537.77
516.03
535.28
8,333
-23.44(-4.20%)
Jun 27, 2023
556.55
589.20
553.79
558.72
4,416
-12.91(-2.26%)
Jun 26, 2023
570.68
585.94
565.30
571.63
6,190
-10.34(-1.78%)
Jun 23, 2023
575.70
581.97
574.06
581.97
12,542
+15.15(+2.67%)
Jun 22, 2023
565.36
573.27
565.28
566.82
4,826
+8.50(+1.52%)
Jun 21, 2023
554.40
558.32
552.46
558.32
4,971
-1.79(-0.32%)
Jun 20, 2023
538.68
567.13
538.68
560.11
7,127
+26.13(+4.89%)
Jun 16, 2023
525.03
539.41
523.11
533.98
9,733
+15.57(+3.00%)
Jun 15, 2023
521.15
523.11
518.42
518.42
4,022
-6.84(-1.30%)
Jun 14, 2023
518.52
525.26
518.52
525.26
1,804
-1.54(-0.29%)
Jun 13, 2023
535.64
535.64
521.76
526.80
4,536
-5.08(-0.96%)
Jun 12, 2023
545.77
545.77
531.88
531.88
5,689
-15.25(-2.79%)
Jun 09, 2023
547.13
547.13
547.13
547.13
1,919
+3.70(+0.68%)
Jun 08, 2023
550.49
550.49
543.43
543.43
2,856
-9.84(-1.78%)
Jun 07, 2023
534.93
553.27
534.93
553.27
5,009
+18.61(+3.48%)
Jun 06, 2023
534.13
534.66
534.13
534.66
3,003
+6.40(+1.21%)
Jun 05, 2023
523.37
542.87
523.37
528.26
4,522
-7.79(-1.45%)
Jun 02, 2023
538.90
541.71
536.05
536.05
4,953
+16.83(+3.24%)
Jun 01, 2023
517.73
522.05
517.73
519.22
4,077
+12.45(+2.46%)
May 31, 2023
486.94
512.54
486.94
506.77
6,468
+19.83(+4.07%)
May 30, 2023
486.94
486.94
486.94
486.94
2,101
-17.91(-3.55%)
May 26, 2023
514.36
514.36
504.86
504.86
3,547
-24.02(-4.54%)
May 25, 2023
530.86
530.86
528.87
528.87
4,131
-12.98(-2.40%)
May 24, 2023
536.65
543.06
529.57
541.85
7,224
+2.99(+0.55%)
May 23, 2023
538.86
538.86
538.86
538.86
3,488
-8.93(-1.63%)
May 22, 2023
537.53
558.81
537.53
547.79
2,435
+7.87(+1.46%)
May 19, 2023
544.06
544.06
539.92
539.92
1,817
+0.49(+0.09%)
May 18, 2023
539.44
539.44
539.44
539.44
3,041
-7.41(-1.36%)
May 17, 2023
546.85
546.85
546.85
546.85
1,808
+3.30(+0.61%)
May 16, 2023
543.55
543.55
543.55
543.55
1,222
-7.78(-1.41%)
May 15, 2023
547.09
551.33
547.09
551.33
2,818
+9.87(+1.82%)
May 12, 2023
541.46
541.46
541.46
541.46
1,464
+0.95(+0.18%)
May 11, 2023
540.51
545.39
540.51
540.51
3,383
-7.56(-1.38%)
May 10, 2023
535.56
548.07
525.90
548.07
3,894
+15.36(+2.88%)
May 09, 2023
584.23
584.23
525.90
532.71
9,244
-54.54(-9.29%)
May 08, 2023
579.95
587.25
570.67
587.25
5,415
-5.66(-0.95%)
May 05, 2023
597.15
597.15
587.26
592.90
3,800
+18.30(+3.18%)
May 04, 2023
574.61
574.61
574.61
574.61
2,027
-24.63(-4.11%)
May 03, 2023
599.23
599.23
599.23
599.23
1,993
+1.45(+0.24%)
May 02, 2023
591.77
597.78
583.70
597.78
2,844
-3.11(-0.52%)
May 01, 2023
606.72
606.72
600.89
600.89
3,196
+1.66(+0.28%)
Apr 28, 2023
599.23
599.23
599.23
599.23
3,375
-1.27(-0.21%)
Apr 27, 2023
608.68
608.68
600.50
600.50
2,698
-14.00(-2.28%)
Apr 26, 2023
614.50
614.50
614.50
614.50
2,469
-12.17(-1.94%)
Apr 25, 2023
617.53
626.68
615.18
626.68
2,822
+1.15(+0.18%)
Apr 24, 2023
625.53
625.53
625.53
625.53
1,404
-16.26(-2.53%)
Apr 21, 2023
627.06
652.51
627.06
641.79
3,666
+9.74(+1.54%)
Apr 20, 2023
608.49
632.05
608.49
632.05
6,947
+39.93(+6.74%)
Apr 19, 2023
592.12
592.12
592.12
592.12
1,675
+7.97(+1.36%)
Apr 18, 2023
610.52
611.29
584.16
584.16
6,799
-27.92(-4.56%)
Apr 17, 2023
610.58
621.83
608.18
612.08
5,016
-15.87(-2.53%)
Apr 14, 2023
627.95
627.95
627.95
627.95
1,446
-3.33(-0.53%)
Apr 13, 2023
625.67
642.77
625.67
631.27
3,173
+3.71(+0.59%)
Apr 12, 2023
649.27
649.27
627.57
627.57
1,471
-9.10(-1.43%)
Apr 11, 2023
643.02
650.94
636.66
636.66
4,043
+2.68(+0.42%)
Apr 10, 2023
610.34
633.98
610.34
633.98
4,889
+28.22(+4.66%)
Apr 06, 2023
610.63
613.55
605.76
605.76
3,195
-11.69(-1.89%)
Apr 05, 2023
618.42
618.42
617.00
617.45
2,355
+1.46(+0.24%)
Apr 04, 2023
615.99
615.99
615.99
615.99
1,952
-5.23(-0.84%)
Apr 03, 2023
610.59
623.58
610.59
621.22
5,508
+9.70(+1.59%)
Mar 31, 2023
620.42
624.56
611.51
611.51
5,284
+4.11(+0.68%)
Mar 30, 2023
596.02
607.40
596.02
607.40
3,752
+11.50(+1.93%)
Mar 29, 2023
595.90
595.90
595.90
595.90
2,837
-7.91(-1.31%)
Mar 28, 2023
619.43
627.67
603.81
603.81
9,291
-10.14(-1.65%)
Mar 27, 2023
607.71
618.41
607.71
613.95
4,934
-16.94(-2.68%)
Mar 24, 2023
628.16
633.99
623.59
630.89
2,947
+5.40(+0.86%)
Mar 23, 2023
620.43
625.82
620.43
625.48
4,060
+7.84(+1.27%)
Mar 22, 2023
613.78
625.24
613.78
617.64
3,225
-5.65(-0.91%)
Mar 21, 2023
627.54
631.08
621.00
623.29
7,260
+12.67(+2.07%)
Mar 20, 2023
610.62
610.62
610.62
610.62
2,073
+19.47(+3.29%)
Mar 17, 2023
589.58
609.21
582.36
591.15
12,473
+5.83(+1.00%)
Mar 16, 2023
561.84
585.32
561.84
585.32
4,776
+6.82(+1.18%)
Mar 15, 2023
578.50
578.50
578.50
578.50
2,836
-3.11(-0.53%)
Mar 14, 2023
581.61
581.61
581.61
581.61
3,836
-1.27(-0.22%)
Mar 13, 2023
582.87
582.87
582.87
582.87
3,018
-4.46(-0.76%)
Mar 10, 2023
587.34
587.34
587.34
587.34
2,145
-0.86(-0.15%)
Mar 09, 2023
588.20
588.20
588.20
588.20
1,559
-18.19(-3.00%)
Mar 08, 2023
584.38
606.40
584.38
606.40
3,481
+18.66(+3.18%)
Mar 07, 2023
587.74
587.74
587.74
587.74
2,574
-9.05(-1.52%)
Mar 06, 2023
615.07
615.07
596.79
596.79
4,093
-12.83(-2.10%)
Mar 03, 2023
583.93
623.87
583.93
609.62
6,686
+28.54(+4.91%)
Mar 02, 2023
548.30
581.08
547.93
581.08
6,177
+32.80(+5.98%)
Mar 01, 2023
537.63
549.28
537.63
548.28
4,275
-2.91(-0.53%)
Feb 28, 2023
591.90
592.49
551.19
551.19
10,265
-82.11(-12.96%)
Feb 27, 2023
633.29
633.29
633.29
633.29
2,640
-29.30(-4.42%)
Feb 24, 2023
657.00
662.59
657.00
662.59
2,886
+12.39(+1.91%)
Feb 23, 2023
659.47
659.47
650.20
650.20
2,883
-14.72(-2.21%)
Feb 22, 2023
664.72
674.43
664.72
664.92
4,221
+4.66(+0.71%)
Feb 21, 2023
663.74
663.74
660.26
660.26
5,392
-14.04(-2.08%)
Feb 17, 2023
672.25
674.30
670.55
674.30
2,777
+3.00(+0.45%)
Feb 16, 2023
679.28
679.28
671.31
671.31
2,917
+10.36(+1.57%)
Feb 15, 2023
660.94
660.94
660.94
660.94
2,790
+4.95(+0.75%)
Feb 14, 2023
664.83
664.83
655.99
655.99
2,193
-6.79(-1.02%)
Feb 13, 2023
669.58
679.28
662.79
662.79
2,971
+3.67(+0.56%)
Feb 10, 2023
646.02
659.67
646.02
659.12
2,580
+8.66(+1.33%)
Feb 09, 2023
658.91
664.74
650.46
650.46
2,186
-8.44(-1.28%)
Feb 08, 2023
663.78
669.58
656.96
658.90
1,914
-12.86(-1.91%)
Feb 07, 2023
661.43
677.24
658.92
671.76
4,801
-1.50(-0.22%)
Feb 06, 2023
672.00
673.26
667.39
673.26
1,949
+9.64(+1.45%)
Feb 03, 2023
678.80
678.80
663.62
663.62
3,417
-10.40(-1.54%)
Feb 02, 2023
651.84
680.13
651.84
674.02
9,192
+19.97(+3.05%)
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.