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
Lam Research
(NQ:
LRCX
)
932.44
-18.26 (-1.92%)
Streaming Delayed Price
Updated: 4:00 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, 2024
820.23
836.01
813.92
823.40
998,997
-10.60(-1.27%)
Jan 30, 2024
839.28
848.16
830.18
834.00
1,070,912
-9.99(-1.18%)
Jan 29, 2024
833.90
845.05
832.21
843.98
991,961
+6.74(+0.81%)
Jan 26, 2024
851.17
858.15
834.83
837.24
1,678,727
-26.50(-3.07%)
Jan 25, 2024
875.12
898.16
862.84
863.74
3,109,849
+17.40(+2.06%)
Jan 24, 2024
848.17
856.80
836.65
846.34
1,928,478
+17.73(+2.14%)
Jan 23, 2024
827.83
830.19
819.71
828.61
827,061
-3.14(-0.38%)
Jan 22, 2024
827.35
844.79
825.89
831.75
1,367,621
+7.21(+0.87%)
Jan 19, 2024
796.97
826.78
793.01
824.54
1,866,825
+40.58(+5.18%)
Jan 18, 2024
774.23
786.70
770.12
783.96
1,520,810
+32.68(+4.35%)
Jan 17, 2024
751.21
752.68
740.42
751.28
965,139
-8.22(-1.08%)
Jan 16, 2024
752.67
767.25
746.41
759.50
685,840
+1.47(+0.19%)
Jan 12, 2024
759.10
761.71
753.24
758.04
498,355
-0.53(-0.07%)
Jan 11, 2024
748.00
759.74
740.57
758.57
775,832
+10.49(+1.40%)
Jan 10, 2024
752.16
753.22
734.93
748.08
839,060
-2.32(-0.31%)
Jan 09, 2024
744.73
755.21
743.05
750.40
591,297
-5.13(-0.68%)
Jan 08, 2024
734.76
756.07
734.76
755.53
1,091,243
+24.71(+3.38%)
Jan 05, 2024
732.99
740.66
727.03
730.83
823,624
+1.32(+0.18%)
Jan 04, 2024
724.22
743.31
721.70
729.51
1,035,277
-5.84(-0.79%)
Jan 03, 2024
730.43
741.40
728.09
735.35
924,422
-12.34(-1.65%)
Jan 02, 2024
767.10
767.73
740.48
747.69
1,120,505
-33.89(-4.34%)
Dec 29, 2023
785.82
788.39
776.33
781.58
520,297
-6.40(-0.81%)
Dec 28, 2023
796.09
797.00
787.32
787.97
601,961
-5.25(-0.66%)
Dec 27, 2023
797.28
799.57
788.60
793.22
763,970
-0.78(-0.10%)
Dec 26, 2023
781.36
798.15
781.36
794.00
695,606
+15.69(+2.02%)
Dec 22, 2023
775.25
782.42
771.96
778.32
526,272
+3.06(+0.40%)
Dec 21, 2023
776.83
777.58
761.86
775.25
936,751
+21.94(+2.91%)
Dec 20, 2023
770.39
778.82
752.80
753.31
1,142,609
-26.02(-3.34%)
Dec 19, 2023
770.56
780.16
767.08
779.33
892,255
+11.07(+1.44%)
Dec 18, 2023
773.93
777.33
755.88
768.27
886,005
-3.57(-0.46%)
Dec 15, 2023
767.68
778.00
765.92
771.84
1,790,656
+6.28(+0.82%)
Dec 14, 2023
738.77
769.62
737.19
765.56
1,726,170
+32.49(+4.43%)
Dec 13, 2023
731.38
739.00
719.94
733.07
875,004
+3.40(+0.47%)
Dec 12, 2023
731.43
737.21
725.55
729.67
1,214,179
-2.35(-0.32%)
Dec 11, 2023
706.79
734.40
704.95
732.01
1,590,451
+32.26(+4.61%)
Dec 08, 2023
696.06
707.71
695.62
699.75
798,271
-4.84(-0.69%)
Dec 07, 2023
699.74
706.87
693.82
704.59
902,715
+13.10(+1.89%)
Dec 06, 2023
705.54
706.53
690.10
691.49
637,931
-2.26(-0.33%)
Dec 05, 2023
692.96
696.55
683.84
693.75
1,225,694
-12.86(-1.82%)
Dec 04, 2023
712.12
713.06
698.63
706.61
907,762
-11.96(-1.66%)
Dec 01, 2023
708.62
719.08
704.68
718.57
695,395
+6.13(+0.86%)
Nov 30, 2023
715.31
715.31
702.94
712.44
1,298,565
+1.92(+0.27%)
Nov 29, 2023
716.50
721.94
709.58
710.52
816,180
+3.58(+0.51%)
Nov 28, 2023
708.87
713.94
701.07
706.94
909,249
-12.00(-1.67%)
Nov 27, 2023
711.52
727.43
707.23
718.94
684,894
+4.93(+0.69%)
Nov 24, 2023
713.00
718.62
711.52
714.01
302,067
+0.04(+0.01%)
Nov 22, 2023
711.52
724.68
709.93
713.97
786,072
+10.04(+1.43%)
Nov 21, 2023
712.55
712.55
700.06
703.93
874,952
-11.72(-1.64%)
Nov 20, 2023
693.94
717.50
693.94
715.65
1,031,449
+18.72(+2.69%)
Nov 17, 2023
688.20
698.15
684.66
696.94
1,031,531
-0.10(-0.01%)
Nov 16, 2023
695.60
702.91
692.46
697.03
1,006,569
+2.53(+0.36%)
Nov 15, 2023
694.81
696.16
688.17
694.51
632,039
+2.97(+0.43%)
Nov 14, 2023
687.64
692.79
680.59
691.54
959,700
+21.38(+3.19%)
Nov 13, 2023
676.70
676.71
667.29
670.16
819,774
-11.94(-1.75%)
Nov 10, 2023
657.87
684.53
653.16
682.10
1,380,522
+35.00(+5.41%)
Nov 09, 2023
646.84
665.25
645.36
647.10
1,222,880
+2.67(+0.41%)
Nov 08, 2023
641.47
645.97
637.96
644.43
733,614
+6.29(+0.99%)
Nov 07, 2023
636.89
643.94
633.60
638.14
823,241
+2.20(+0.35%)
Nov 06, 2023
631.00
636.47
625.06
635.94
696,242
+4.95(+0.78%)
Nov 03, 2023
626.14
636.30
623.84
631.00
988,205
+10.75(+1.73%)
Nov 02, 2023
619.47
628.34
615.20
620.25
1,362,284
+16.54(+2.74%)
Nov 01, 2023
589.99
604.69
585.91
603.71
1,048,334
+18.35(+3.13%)
Oct 31, 2023
583.48
587.90
571.63
585.36
821,779
+4.70(+0.81%)
Oct 30, 2023
579.58
590.48
574.38
580.66
870,064
-0.52(-0.09%)
Oct 27, 2023
581.46
590.67
577.96
581.18
954,324
-1.10(-0.19%)
Oct 26, 2023
586.24
601.64
580.68
582.29
1,203,183
+1.78(+0.31%)
Oct 25, 2023
593.79
595.63
578.25
580.50
1,138,194
-20.58(-3.42%)
Oct 24, 2023
602.28
608.37
596.03
601.08
970,818
+4.42(+0.74%)
Oct 23, 2023
593.40
604.34
586.52
596.67
814,421
-0.77(-0.13%)
Oct 20, 2023
600.77
605.25
595.51
597.43
1,307,661
-1.59(-0.27%)
Oct 19, 2023
623.90
629.42
597.30
599.02
2,519,969
-40.09(-6.27%)
Oct 18, 2023
634.90
642.01
623.24
639.12
1,335,022
-7.67(-1.19%)
Oct 17, 2023
635.04
650.26
623.41
646.79
1,039,133
-0.75(-0.12%)
Oct 16, 2023
644.67
652.44
640.99
647.54
1,002,625
+5.55(+0.86%)
Oct 13, 2023
657.79
661.16
638.88
641.98
1,235,496
-9.79(-1.50%)
Oct 12, 2023
642.21
661.77
642.07
651.78
1,335,102
+13.16(+2.06%)
Oct 11, 2023
637.83
640.12
630.86
638.61
664,768
+7.31(+1.16%)
Oct 10, 2023
630.38
639.83
625.23
631.30
677,459
+6.66(+1.07%)
Oct 09, 2023
618.22
627.80
611.77
624.64
695,563
-0.42(-0.07%)
Oct 06, 2023
617.65
629.01
606.26
625.06
1,070,122
+2.27(+0.36%)
Oct 05, 2023
629.90
630.80
617.27
622.79
757,305
-6.52(-1.04%)
Oct 04, 2023
621.37
630.92
619.00
629.31
963,493
+14.20(+2.31%)
Oct 03, 2023
627.02
633.90
609.92
615.11
1,024,595
-12.71(-2.02%)
Oct 02, 2023
624.20
637.88
619.99
627.81
992,954
+4.09(+0.66%)
Sep 29, 2023
633.41
634.26
622.03
623.72
774,852
-0.75(-0.12%)
Sep 28, 2023
608.00
627.47
604.68
624.47
1,189,763
+13.30(+2.18%)
Sep 27, 2023
609.01
614.71
599.70
611.17
1,200,779
+8.12(+1.35%)
Sep 26, 2023
608.97
612.52
600.59
603.05
1,064,292
-14.51(-2.35%)
Sep 25, 2023
612.30
617.95
613.83
617.57
767,043
+1.47(+0.24%)
Sep 22, 2023
616.96
625.88
612.51
616.10
1,280,752
+8.68(+1.43%)
Sep 21, 2023
607.27
615.12
606.03
607.42
1,175,186
-8.43(-1.37%)
Sep 20, 2023
624.45
629.66
614.30
615.85
851,199
-6.26(-1.01%)
Sep 19, 2023
632.56
633.66
618.71
622.11
1,099,875
-10.45(-1.65%)
Sep 18, 2023
617.75
633.40
615.21
632.56
1,266,007
+12.48(+2.01%)
Sep 15, 2023
643.84
644.78
614.77
620.08
3,176,742
-33.16(-5.08%)
Sep 14, 2023
664.00
664.25
647.84
653.24
1,039,796
-2.22(-0.34%)
Sep 13, 2023
654.31
663.86
649.69
655.46
882,052
+5.93(+0.91%)
Sep 12, 2023
651.01
661.30
648.72
649.53
896,479
-8.94(-1.36%)
Sep 11, 2023
668.33
670.06
645.92
658.46
960,264
-5.16(-0.78%)
Sep 08, 2023
668.21
675.11
661.27
663.62
909,684
-7.76(-1.16%)
Sep 07, 2023
675.65
676.25
659.77
671.38
1,213,555
-19.39(-2.81%)
Sep 06, 2023
691.68
702.88
682.34
690.77
908,421
-4.49(-0.65%)
Sep 05, 2023
692.76
701.91
689.73
695.26
524,058
-1.18(-0.17%)
Sep 01, 2023
703.71
706.32
692.61
696.44
650,490
-0.44(-0.06%)
Aug 31, 2023
675.31
698.86
675.31
696.88
1,694,920
+15.75(+2.31%)
Aug 30, 2023
678.38
683.84
667.02
681.13
909,805
+1.87(+0.27%)
Aug 29, 2023
657.97
686.24
656.64
679.27
1,047,996
+18.19(+2.75%)
Aug 28, 2023
664.50
669.46
656.45
661.08
614,098
+6.00(+0.92%)
Aug 25, 2023
653.58
661.12
641.43
655.08
766,256
+4.31(+0.66%)
Aug 24, 2023
685.23
686.28
647.73
650.77
1,143,991
-21.99(-3.27%)
Aug 23, 2023
661.20
676.34
659.62
672.76
877,118
+11.18(+1.69%)
Aug 22, 2023
672.08
675.20
658.93
661.58
632,697
-2.40(-0.36%)
Aug 21, 2023
649.85
666.98
648.58
663.98
915,415
+16.17(+2.50%)
Aug 18, 2023
637.58
651.56
634.44
647.81
940,997
+4.35(+0.68%)
Aug 17, 2023
645.07
654.02
641.67
643.46
897,767
+2.25(+0.35%)
Aug 16, 2023
654.28
654.68
640.62
641.21
814,938
-9.46(-1.45%)
Aug 15, 2023
656.00
660.58
649.50
650.67
676,633
-11.28(-1.70%)
Aug 14, 2023
645.88
662.02
643.80
661.96
1,311,958
+15.11(+2.34%)
Aug 11, 2023
665.54
667.20
646.28
646.85
1,616,184
-34.15(-5.01%)
Aug 10, 2023
686.19
695.47
675.53
681.00
945,091
+0.34(+0.05%)
Aug 09, 2023
691.29
694.45
680.30
680.66
820,422
-9.87(-1.43%)
Aug 08, 2023
690.14
692.94
681.28
690.53
815,985
-9.29(-1.33%)
Aug 07, 2023
692.51
701.01
685.80
699.82
690,088
+14.78(+2.16%)
Aug 04, 2023
687.91
697.11
681.13
685.03
670,556
-2.88(-0.42%)
Aug 03, 2023
675.86
689.55
672.20
687.91
1,225,171
+7.42(+1.09%)
Aug 02, 2023
699.66
701.69
678.23
680.49
1,509,493
-29.78(-4.19%)
Aug 01, 2023
703.28
713.84
702.87
710.27
961,003
-2.57(-0.36%)
Jul 31, 2023
715.79
720.82
708.11
712.84
1,144,193
-2.75(-0.38%)
Jul 28, 2023
704.71
718.38
700.05
715.59
1,865,031
+19.16(+2.75%)
Jul 27, 2023
669.70
710.31
668.03
696.43
3,416,051
+59.11(+9.28%)
Jul 26, 2023
636.97
643.24
627.17
637.32
1,371,287
-7.81(-1.21%)
Jul 25, 2023
634.01
649.24
633.03
645.13
915,443
+11.12(+1.75%)
Jul 24, 2023
624.54
637.53
624.06
634.01
1,156,635
+15.28(+2.47%)
Jul 21, 2023
614.65
622.02
613.13
618.73
2,631,801
+8.05(+1.32%)
Jul 20, 2023
624.75
624.92
607.79
610.68
1,685,202
-24.40(-3.84%)
Jul 19, 2023
647.32
649.07
633.20
635.08
939,619
-15.71(-2.41%)
Jul 18, 2023
649.10
655.79
643.58
650.78
1,031,353
-4.10(-0.63%)
Jul 17, 2023
630.01
658.62
630.01
654.88
1,394,538
+21.34(+3.37%)
Jul 14, 2023
637.07
642.09
630.92
633.54
926,401
+0.26(+0.04%)
Jul 13, 2023
622.07
637.03
622.07
633.28
1,097,472
+15.58(+2.52%)
Jul 12, 2023
624.02
624.06
612.93
617.71
1,314,579
+3.15(+0.51%)
Jul 11, 2023
623.61
625.19
603.48
614.55
1,212,365
-8.15(-1.31%)
Jul 10, 2023
615.13
625.33
612.75
622.71
1,298,363
+9.69(+1.58%)
Jul 07, 2023
616.98
624.41
612.09
613.01
734,675
-3.11(-0.50%)
Jul 06, 2023
612.59
617.85
606.85
616.12
1,308,105
-7.52(-1.21%)
Jul 05, 2023
639.01
641.00
623.56
623.64
1,114,566
-22.23(-3.44%)
Jul 03, 2023
637.81
645.89
633.83
645.87
626,861
+8.07(+1.26%)
Jun 30, 2023
639.27
643.77
633.89
637.81
1,095,263
+2.48(+0.39%)
Jun 29, 2023
642.53
642.80
631.00
635.33
1,413,349
-1.81(-0.28%)
Jun 28, 2023
634.96
644.56
630.97
637.13
1,189,212
-6.92(-1.08%)
Jun 27, 2023
618.84
645.12
617.12
644.06
1,344,929
+28.60(+4.65%)
Jun 26, 2023
609.32
628.43
608.87
615.45
1,354,737
+11.48(+1.90%)
Jun 23, 2023
604.71
606.54
596.64
603.98
1,090,261
-11.02(-1.79%)
Jun 22, 2023
596.38
619.57
593.72
615.00
1,182,822
+13.96(+2.32%)
Jun 21, 2023
604.50
610.96
597.58
601.04
905,898
-8.41(-1.38%)
Jun 20, 2023
606.01
613.82
603.18
609.45
988,874
+1.62(+0.27%)
Jun 16, 2023
618.72
619.09
605.57
607.84
2,700,032
-7.98(-1.30%)
Jun 15, 2023
612.85
620.21
615.81
1,877,246
+94.87(+18.21%)
May 08, 2023
524.11
525.62
517.40
520.94
804,633
-2.94(-0.56%)
May 05, 2023
513.24
525.19
510.79
523.88
1,417,681
+17.32(+3.42%)
May 04, 2023
509.34
509.92
501.56
506.55
788,560
-2.28(-0.45%)
May 03, 2023
516.71
521.15
507.31
508.83
1,377,903
-7.25(-1.40%)
May 02, 2023
517.93
520.84
508.56
516.08
957,128
-1.93(-0.37%)
May 01, 2023
518.05
525.59
515.56
518.01
847,747
-0.25(-0.05%)
Apr 28, 2023
513.49
518.64
506.83
518.26
1,158,728
+5.13(+1.00%)
Apr 27, 2023
497.96
513.74
487.94
513.13
2,005,265
+21.25(+4.32%)
Apr 26, 2023
497.66
502.07
489.66
491.88
1,329,294
-2.29(-0.46%)
Apr 25, 2023
505.87
510.88
493.91
494.17
1,385,455
-14.50(-2.85%)
Apr 24, 2023
509.64
512.33
500.75
508.67
1,036,112
-2.78(-0.54%)
Apr 21, 2023
518.37
518.50
508.12
511.44
1,457,588
-9.23(-1.77%)
Apr 20, 2023
505.28
530.54
502.47
520.67
4,093,108
+35.11(+7.23%)
Apr 19, 2023
480.58
488.42
477.38
485.56
1,739,295
-4.30(-0.88%)
Apr 18, 2023
489.26
494.88
483.67
489.87
909,577
+2.68(+0.55%)
Apr 17, 2023
484.55
489.53
477.74
487.19
1,261,437
-8.24(-1.66%)
Apr 14, 2023
491.57
500.24
487.12
495.43
935,118
+2.61(+0.53%)
Apr 13, 2023
493.94
496.50
485.05
492.81
1,311,668
+1.27(+0.26%)
Apr 12, 2023
507.64
507.96
490.61
491.55
983,337
-10.32(-2.06%)
Apr 11, 2023
504.63
506.07
500.03
501.87
917,461
+0.05(+0.01%)
Apr 10, 2023
480.82
505.76
480.66
501.82
1,353,969
+13.52(+2.77%)
Apr 06, 2023
480.64
490.88
475.11
488.31
975,997
+0.16(+0.03%)
Apr 05, 2023
494.35
494.35
481.06
488.15
1,625,128
-10.82(-2.17%)
Apr 04, 2023
517.19
518.29
495.67
498.96
1,283,635
-16.75(-3.25%)
Apr 03, 2023
518.27
520.37
508.90
515.72
1,122,448
-8.51(-1.62%)
Mar 31, 2023
521.78
527.16
519.55
524.23
1,176,776
-1.23(-0.23%)
Mar 30, 2023
517.79
526.84
516.16
525.46
2,078,590
+15.44(+3.03%)
Mar 29, 2023
489.05
515.37
486.79
510.02
2,095,148
+30.33(+6.32%)
Mar 28, 2023
489.90
491.03
473.45
479.69
1,479,534
-10.57(-2.16%)
Mar 27, 2023
502.61
504.14
489.19
490.26
1,119,255
-6.22(-1.25%)
Mar 24, 2023
509.28
511.66
493.24
496.48
1,412,214
-21.29(-4.11%)
Mar 23, 2023
508.68
526.64
507.63
517.77
1,554,952
+17.10(+3.41%)
Mar 22, 2023
501.36
519.17
500.21
500.68
1,227,028
-1.05(-0.21%)
Mar 21, 2023
511.20
515.77
492.57
501.72
1,039,523
-5.86(-1.16%)
Mar 20, 2023
504.83
509.83
500.12
507.59
763,535
+4.88(+0.97%)
Mar 17, 2023
509.47
514.12
498.21
502.71
1,721,963
-6.75(-1.33%)
Mar 16, 2023
477.57
510.19
475.12
509.47
1,796,109
+27.83(+5.78%)
Mar 15, 2023
480.89
483.56
468.72
481.64
1,228,153
-6.85(-1.40%)
Mar 14, 2023
479.75
494.15
479.25
488.49
1,326,651
+18.50(+3.94%)
Mar 13, 2023
462.18
476.57
460.17
470.00
956,827
-1.79(-0.38%)
Mar 10, 2023
487.18
488.77
466.58
471.79
1,197,945
-11.29(-2.34%)
Mar 09, 2023
484.23
496.41
481.09
483.08
1,347,728
-3.07(-0.63%)
Mar 08, 2023
475.01
488.20
474.65
486.15
1,069,177
+13.54(+2.86%)
Mar 07, 2023
479.62
482.09
469.71
472.62
951,692
-5.48(-1.15%)
Mar 06, 2023
487.50
492.08
475.69
478.10
987,588
-6.33(-1.31%)
Mar 03, 2023
481.74
485.96
473.01
484.43
1,709,648
+1.64(+0.34%)
Mar 02, 2023
471.97
486.83
467.31
482.79
886,085
-0.93(-0.19%)
Mar 01, 2023
482.75
490.12
480.06
483.71
868,348
+4.84(+1.01%)
Feb 28, 2023
475.47
486.21
472.18
478.87
1,106,719
+3.25(+0.68%)
Feb 27, 2023
482.54
483.71
474.10
475.62
802,294
+4.04(+0.86%)
Feb 24, 2023
470.25
476.73
466.72
471.58
1,050,771
-6.67(-1.39%)
Feb 23, 2023
483.52
485.68
466.50
478.25
1,245,389
+8.02(+1.71%)
Feb 22, 2023
474.04
478.11
467.35
470.23
1,056,738
-1.03(-0.22%)
Feb 21, 2023
480.83
484.77
470.06
471.27
1,264,361
-17.11(-3.50%)
Feb 17, 2023
491.90
491.90
480.35
488.38
1,404,789
-5.59(-1.13%)
Feb 16, 2023
500.69
507.23
492.99
493.97
1,105,181
-18.68(-3.64%)
Feb 15, 2023
499.27
513.00
496.55
512.65
866,790
+4.02(+0.79%)
Feb 14, 2023
495.52
513.24
491.74
508.63
962,889
+5.83(+1.16%)
Feb 13, 2023
500.79
503.47
494.93
502.80
902,469
+5.21(+1.05%)
Feb 10, 2023
503.46
506.30
491.11
497.58
1,051,856
-10.37(-2.04%)
Feb 09, 2023
520.24
525.17
504.84
507.95
1,087,723
-2.36(-0.46%)
Feb 08, 2023
521.23
525.45
506.98
510.31
1,160,128
-15.10(-2.87%)
Feb 07, 2023
514.23
528.70
509.25
525.41
1,272,762
+12.11(+2.36%)
Feb 06, 2023
514.24
522.22
510.64
513.30
1,023,211
-8.18(-1.57%)
Feb 03, 2023
521.53
532.02
518.75
521.48
1,287,324
-11.62(-2.18%)
Feb 02, 2023
531.12
540.79
522.07
533.10
2,048,586
+10.62(+2.03%)
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.