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
Gilead Sciences
(NQ:
GILD
)
83.94
+0.04 (+0.05%)
Official Closing Price
Updated: 4:15 PM EDT, Sep 20, 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 (%)
Oct 31, 2017
58.33
58.77
57.48
57.67
11,434,159
-0.79(-1.36%)
Oct 30, 2017
58.54
59.18
57.89
58.46
14,658,989
-0.83(-1.40%)
Oct 27, 2017
57.70
59.39
55.97
59.29
29,586,828
-0.62(-1.04%)
Oct 26, 2017
60.23
61.16
59.23
59.91
16,171,581
-1.55(-2.52%)
Oct 25, 2017
61.60
61.60
60.53
61.46
12,440,890
-0.16(-0.26%)
Oct 24, 2017
61.68
61.84
60.62
61.62
9,489,324
-0.05(-0.09%)
Oct 23, 2017
62.50
62.56
61.61
61.67
8,842,766
-0.80(-1.28%)
Oct 20, 2017
63.04
63.04
61.89
62.47
11,943,997
-0.29(-0.47%)
Oct 19, 2017
62.72
63.44
61.94
62.77
20,232,756
+1.22(+1.97%)
Oct 18, 2017
61.74
62.19
61.36
61.55
9,274,556
-0.18(-0.29%)
Oct 17, 2017
61.54
62.09
61.20
61.73
9,153,315
+0.22(+0.36%)
Oct 16, 2017
62.41
62.47
61.20
61.50
9,588,514
-0.94(-1.50%)
Oct 13, 2017
62.52
62.76
62.04
62.44
7,387,320
-0.10(-0.16%)
Oct 12, 2017
63.52
63.71
62.33
62.54
8,790,633
-0.98(-1.54%)
Oct 11, 2017
63.90
64.07
63.33
63.52
8,799,955
-0.36(-0.57%)
Oct 10, 2017
63.00
63.90
63.00
63.88
7,474,662
+0.82(+1.29%)
Oct 09, 2017
63.36
63.67
62.76
63.07
5,147,269
-0.12(-0.19%)
Oct 06, 2017
63.80
64.02
63.04
63.19
7,535,619
-1.05(-1.64%)
Oct 05, 2017
63.25
64.26
63.18
64.24
8,730,991
+0.84(+1.32%)
Oct 04, 2017
64.03
64.05
63.14
63.40
8,724,178
-0.59(-0.93%)
Oct 03, 2017
64.24
64.80
63.18
64.00
8,466,352
-0.25(-0.40%)
Oct 02, 2017
62.47
64.33
62.45
64.25
12,743,885
+1.92(+3.09%)
Sep 29, 2017
62.47
63.05
61.01
62.33
17,290,466
+0.08(+0.14%)
Sep 28, 2017
64.24
64.31
61.00
62.24
23,060,062
-2.27(-3.52%)
Sep 27, 2017
64.60
65.04
64.21
64.51
8,863,433
+0.08(+0.12%)
Sep 26, 2017
64.37
65.18
64.32
64.44
10,269,005
+0.12(+0.18%)
Sep 25, 2017
64.17
64.84
63.74
64.32
11,014,538
+0.26(+0.41%)
Sep 22, 2017
63.44
64.14
63.10
64.06
7,350,546
+0.50(+0.79%)
Sep 21, 2017
63.64
64.17
63.26
63.56
8,052,557
-0.02(-0.02%)
Sep 20, 2017
63.36
63.77
62.96
63.57
8,260,427
+0.27(+0.43%)
Sep 19, 2017
64.15
64.15
63.18
63.30
8,203,053
-0.52(-0.82%)
Sep 18, 2017
63.49
64.24
62.73
63.83
10,251,538
+0.47(+0.74%)
Sep 15, 2017
63.69
64.24
63.32
63.36
16,121,418
+0.05(+0.08%)
Sep 14, 2017
63.96
63.96
62.75
63.30
12,479,967
-0.67(-1.05%)
Sep 13, 2017
64.60
64.61
63.74
63.97
9,933,507
-0.63(-0.98%)
Sep 12, 2017
64.33
64.79
64.07
64.61
11,632,150
-0.01(-0.01%)
Sep 11, 2017
65.50
65.75
64.33
64.62
13,243,798
-0.44(-0.68%)
Sep 08, 2017
65.20
65.95
64.91
65.06
15,187,759
-0.28(-0.43%)
Sep 07, 2017
63.55
65.46
63.38
65.34
17,195,600
+1.93(+3.04%)
Sep 06, 2017
63.34
63.78
63.08
63.42
13,988,076
+0.30(+0.47%)
Sep 05, 2017
63.64
63.93
62.19
63.12
17,647,912
-0.91(-1.42%)
Sep 01, 2017
63.73
64.29
62.88
64.03
18,720,166
+0.03(+0.05%)
Aug 31, 2017
62.31
64.32
62.28
64.00
40,409,880
+1.90(+3.05%)
Aug 30, 2017
57.96
62.26
57.90
62.10
46,953,676
+4.20(+7.25%)
Aug 29, 2017
56.80
57.95
56.74
57.90
13,979,227
+0.80(+1.41%)
Aug 28, 2017
57.26
58.05
56.73
57.10
24,587,706
+0.69(+1.22%)
Aug 25, 2017
56.90
56.34
56.41
4,877,717
-0.18(-0.31%)
Aug 24, 2017
56.43
56.80
56.31
56.59
6,447,560
+0.21(+0.38%)
Aug 23, 2017
56.02
56.73
55.85
56.37
8,501,355
+0.31(+0.55%)
Aug 22, 2017
55.55
56.39
55.54
56.07
6,185,401
+0.57(+1.02%)
Aug 21, 2017
55.11
55.78
55.11
55.50
7,235,785
+0.37(+0.68%)
Aug 18, 2017
55.29
55.53
54.92
55.13
7,917,037
-0.18(-0.32%)
Aug 17, 2017
55.88
56.12
55.25
55.30
11,857,930
-0.77(-1.38%)
Aug 16, 2017
55.95
56.40
55.90
56.08
6,850,504
+0.18(+0.31%)
Aug 15, 2017
55.81
56.10
55.60
55.90
6,817,481
+0.24(+0.43%)
Aug 14, 2017
55.71
55.90
55.47
55.66
6,478,397
+0.31(+0.57%)
Aug 11, 2017
55.44
55.56
54.91
55.35
9,195,179
-0.23(-0.41%)
Aug 10, 2017
56.21
56.41
55.45
55.58
11,526,921
-0.92(-1.62%)
Aug 09, 2017
55.68
57.09
55.68
56.50
15,767,861
+0.48(+0.86%)
Aug 08, 2017
56.13
56.13
55.66
56.02
10,337,873
-0.13(-0.23%)
Aug 07, 2017
55.66
56.19
55.26
56.15
9,884,225
+0.21(+0.38%)
Aug 04, 2017
56.37
56.37
55.49
55.93
19,569,410
-0.92(-1.63%)
Aug 03, 2017
57.93
58.09
56.80
56.86
14,598,445
-1.12(-1.94%)
Aug 02, 2017
57.75
58.03
57.47
57.98
9,269,002
+0.11(+0.18%)
Aug 01, 2017
58.37
58.38
57.74
57.87
9,541,577
-0.30(-0.51%)
Jul 31, 2017
58.10
58.48
58.09
58.17
10,456,557
+0.11(+0.20%)
Jul 28, 2017
57.35
58.13
57.15
58.06
11,713,025
+0.75(+1.31%)
Jul 27, 2017
57.67
58.09
56.92
57.31
18,142,994
+0.59(+1.04%)
Jul 26, 2017
56.65
56.78
56.28
56.72
13,981,152
+0.34(+0.61%)
Jul 25, 2017
56.28
56.37
11,852,006
-0.50(-0.87%)
Jul 24, 2017
56.34
56.89
55.95
56.87
11,697,643
+0.48(+0.85%)
Jul 21, 2017
56.05
56.89
56.03
56.39
11,607,564
+0.26(+0.46%)
Jul 20, 2017
55.70
56.37
55.63
56.13
12,127,244
+0.54(+0.96%)
Jul 19, 2017
55.04
55.61
54.87
55.59
10,870,574
+0.79(+1.44%)
Jul 18, 2017
54.51
54.84
54.07
54.81
7,974,033
+0.41(+0.76%)
Jul 17, 2017
53.96
54.94
53.82
54.39
9,957,083
+0.44(+0.82%)
Jul 14, 2017
54.08
54.30
53.85
53.95
6,847,091
-0.01(-0.01%)
Jul 13, 2017
53.51
54.26
53.15
53.96
9,854,666
+0.60(+1.12%)
Jul 12, 2017
53.34
53.61
53.21
53.36
7,305,699
+0.34(+0.65%)
Jul 11, 2017
52.74
53.13
52.45
53.02
8,426,628
+0.05(+0.09%)
Jul 10, 2017
52.93
53.32
52.84
52.97
8,483,821
+0.03(+0.06%)
Jul 07, 2017
53.28
53.28
52.40
52.94
8,549,076
-0.18(-0.33%)
Jul 06, 2017
54.02
54.08
52.90
53.12
10,449,958
-1.05(-1.95%)
Jul 05, 2017
54.15
54.50
53.64
54.17
9,442,544
+0.12(+0.23%)
Jul 03, 2017
54.36
54.74
53.94
54.05
4,517,114
-0.06(-0.11%)
Jun 30, 2017
54.71
54.77
53.80
54.11
8,797,902
-0.06(-0.11%)
Jun 29, 2017
55.04
55.17
53.53
54.17
14,960,077
-0.81(-1.47%)
Jun 28, 2017
54.26
55.11
54.15
54.98
13,871,863
+0.97(+1.80%)
Jun 27, 2017
54.59
54.97
54.00
54.01
14,084,789
-0.45(-0.83%)
Jun 26, 2017
54.47
54.86
54.07
54.46
18,480,228
+0.55(+1.02%)
Jun 23, 2017
53.39
53.91
29,968,770
+0.03(+0.06%)
Jun 22, 2017
52.23
54.62
52.21
53.88
37,884,016
+2.28(+4.41%)
Jun 21, 2017
50.32
51.74
50.16
51.60
18,259,064
+1.46(+2.91%)
Jun 20, 2017
49.61
50.46
48.94
50.14
17,153,468
+0.59(+1.19%)
Jun 19, 2017
49.10
49.67
48.99
49.56
10,330,742
+0.54(+1.09%)
Jun 16, 2017
49.53
49.57
48.74
49.02
13,402,924
-0.53(-1.06%)
Jun 15, 2017
49.47
49.81
49.00
49.55
8,970,482
-0.14(-0.28%)
Jun 14, 2017
49.63
49.97
49.34
49.69
8,889,038
+0.28(+0.56%)
Jun 13, 2017
49.76
49.79
49.30
49.41
10,792,788
-0.21(-0.43%)
Jun 12, 2017
48.99
50.56
48.95
49.62
13,788,813
+0.55(+1.13%)
Jun 09, 2017
48.62
49.25
48.50
49.07
12,313,941
+0.44(+0.90%)
Jun 08, 2017
48.66
48.98
48.58
48.63
11,529,216
-0.15(-0.31%)
Jun 07, 2017
49.32
49.42
48.69
48.78
10,270,943
-0.40(-0.82%)
Jun 06, 2017
49.44
49.58
49.02
49.18
9,602,853
-0.48(-0.96%)
Jun 05, 2017
49.74
49.90
49.33
49.66
8,153,985
+0.06(+0.12%)
Jun 02, 2017
49.22
49.71
49.11
49.60
8,517,054
+0.59(+1.21%)
Jun 01, 2017
49.30
49.83
48.92
49.01
12,280,496
-0.20(-0.42%)
May 31, 2017
48.89
49.24
48.67
49.21
12,117,677
+0.30(+0.62%)
May 30, 2017
48.89
49.12
48.77
48.91
9,202,882
-0.01(-0.02%)
May 26, 2017
48.82
49.11
48.77
48.92
5,303,105
-0.05(-0.09%)
May 25, 2017
48.92
49.16
48.70
48.96
7,461,779
+0.19(+0.39%)
May 24, 2017
49.09
49.14
48.71
48.77
7,901,858
-0.29(-0.59%)
May 23, 2017
48.81
49.14
48.77
49.06
6,717,594
+0.25(+0.51%)
May 22, 2017
48.72
49.02
48.63
48.81
9,443,464
+0.10(+0.20%)
May 19, 2017
48.83
49.14
48.59
48.71
11,114,639
-0.15(-0.31%)
May 18, 2017
48.88
49.05
48.45
48.86
10,450,902
-0.06(-0.12%)
May 17, 2017
49.58
49.77
48.89
48.92
11,835,187
-0.92(-1.84%)
May 16, 2017
49.86
50.08
49.66
49.84
7,859,259
-0.17(-0.35%)
May 15, 2017
50.12
50.18
49.85
50.02
8,178,799
-0.08(-0.17%)
May 12, 2017
50.71
50.74
49.86
50.10
10,668,757
-0.49(-0.97%)
May 11, 2017
50.64
50.69
50.10
50.59
10,621,147
-0.16(-0.31%)
May 10, 2017
51.34
51.42
50.59
50.75
9,480,929
-0.52(-1.02%)
May 09, 2017
50.98
51.38
50.89
51.28
7,327,368
+0.30(+0.60%)
May 08, 2017
51.40
51.43
50.87
50.97
9,397,113
-0.45(-0.87%)
May 05, 2017
51.65
51.91
51.20
51.42
7,632,915
-0.21(-0.41%)
May 04, 2017
51.13
52.00
51.06
51.63
11,475,366
+0.66(+1.29%)
May 03, 2017
50.90
51.25
50.26
50.97
17,919,928
-1.05(-2.01%)
May 02, 2017
51.79
52.45
51.69
52.02
17,121,322
+0.36(+0.70%)
May 01, 2017
51.98
52.19
51.61
51.65
7,083,794
-0.33(-0.64%)
Apr 28, 2017
52.20
52.30
51.75
51.99
8,250,962
-0.02(-0.04%)
Apr 27, 2017
51.70
52.15
51.61
52.01
8,875,785
+0.27(+0.53%)
Apr 26, 2017
51.12
52.03
51.02
51.74
19,984,180
+0.83(+1.64%)
Apr 25, 2017
50.51
51.21
50.48
50.90
11,876,035
+0.66(+1.31%)
Apr 24, 2017
50.43
50.43
49.83
50.24
12,021,524
+0.24(+0.49%)
Apr 21, 2017
50.46
50.57
49.86
50.00
9,548,780
-0.43(-0.86%)
Apr 20, 2017
50.33
50.56
50.18
50.43
8,413,022
+0.17(+0.33%)
Apr 19, 2017
50.20
50.36
49.97
50.27
7,045,123
+0.17(+0.33%)
Apr 18, 2017
50.50
50.71
49.83
50.10
9,702,083
-0.49(-0.96%)
Apr 17, 2017
50.67
50.93
50.51
50.59
7,494,472
+0.14(+0.29%)
Apr 13, 2017
50.19
50.68
50.12
50.44
8,041,079
+0.22(+0.44%)
Apr 12, 2017
50.30
50.34
49.90
50.22
10,309,339
+0.15(+0.30%)
Apr 11, 2017
50.38
50.43
49.92
50.07
9,662,752
-0.30(-0.60%)
Apr 10, 2017
50.48
50.99
50.35
50.37
8,635,255
-0.12(-0.24%)
Apr 07, 2017
50.37
50.69
50.26
50.49
10,046,025
+0.08(+0.15%)
Apr 06, 2017
50.38
50.66
50.23
50.42
11,492,632
+0.01(+0.02%)
Apr 05, 2017
50.80
50.91
50.36
50.41
9,379,441
-0.39(-0.76%)
Apr 04, 2017
50.84
50.92
50.55
50.80
7,772,938
-0.09(-0.18%)
Apr 03, 2017
51.46
51.59
50.62
50.89
11,137,233
-0.62(-1.21%)
Mar 31, 2017
51.09
51.82
51.09
51.51
11,704,179
+0.30(+0.58%)
Mar 30, 2017
51.09
51.40
50.89
51.21
6,854,699
+0.20(+0.40%)
Mar 29, 2017
50.89
51.24
50.74
51.01
9,526,254
+0.12(+0.24%)
Mar 28, 2017
51.15
51.18
50.66
50.89
11,219,600
-0.30(-0.59%)
Mar 27, 2017
50.90
51.43
50.79
51.19
7,192,746
-0.01(-0.01%)
Mar 24, 2017
51.25
51.47
50.97
51.20
7,961,207
+0.02(+0.03%)
Mar 23, 2017
51.28
51.51
51.03
51.18
8,141,727
-0.26(-0.50%)
Mar 22, 2017
51.42
51.61
51.20
51.44
7,121,171
+0.07(+0.13%)
Mar 21, 2017
52.18
52.39
51.14
51.37
11,457,627
-0.74(-1.41%)
Mar 20, 2017
52.28
52.49
52.06
52.11
8,288,995
-0.27(-0.51%)
Mar 17, 2017
52.15
52.98
51.76
52.38
24,051,848
+0.39(+0.76%)
Mar 16, 2017
52.13
52.16
51.73
51.98
9,038,710
+0.05(+0.10%)
Mar 15, 2017
51.55
52.16
51.28
51.93
10,960,464
+0.53(+1.03%)
Mar 14, 2017
51.12
51.65
51.12
51.40
8,055,616
+0.14(+0.28%)
Mar 13, 2017
51.42
51.44
50.82
51.25
11,283,919
-0.07(-0.13%)
Mar 10, 2017
51.61
51.64
50.76
51.32
19,240,378
-0.15(-0.29%)
Mar 09, 2017
52.09
52.12
51.03
51.47
18,065,754
-0.99(-1.88%)
Mar 08, 2017
51.95
52.68
51.85
52.46
9,804,757
+0.51(+0.99%)
Mar 07, 2017
52.37
52.65
51.76
51.95
12,015,385
-0.83(-1.57%)
Mar 06, 2017
53.10
53.13
52.46
52.77
9,746,662
-0.47(-0.88%)
Mar 03, 2017
53.19
53.29
52.85
53.24
8,804,100
+0.16(+0.30%)
Mar 02, 2017
52.68
53.35
52.68
53.08
11,509,219
+0.26(+0.48%)
Mar 01, 2017
53.30
53.43
52.70
52.83
12,786,412
-0.22(-0.41%)
Feb 28, 2017
52.96
53.39
52.69
53.04
11,713,176
-0.02(-0.03%)
Feb 27, 2017
52.55
53.09
52.53
53.06
8,423,244
+0.42(+0.80%)
Feb 24, 2017
52.17
52.74
51.97
52.64
9,809,001
+0.43(+0.82%)
Feb 23, 2017
51.73
52.33
51.50
52.21
9,997,377
+0.41(+0.78%)
Feb 22, 2017
52.01
52.46
51.67
51.80
13,370,785
-0.35(-0.66%)
Feb 21, 2017
52.68
52.68
51.80
52.15
14,845,020
-0.42(-0.80%)
Feb 17, 2017
52.57
52.57
52.57
0
-0.35(-0.65%)
Feb 16, 2017
52.68
53.19
52.13
52.92
14,569,516
+0.38(+0.73%)
Feb 15, 2017
52.67
50.92
52.53
22,122,942
+1.69(+3.33%)
Feb 14, 2017
51.63
51.68
50.67
50.84
19,890,370
-0.08(-0.15%)
Feb 13, 2017
50.28
51.02
50.05
50.91
21,059,006
+0.97(+1.94%)
Feb 10, 2017
49.56
50.26
49.24
49.94
21,536,270
+0.58(+1.17%)
Feb 09, 2017
49.93
50.27
49.21
49.36
30,624,138
-0.93(-1.86%)
Feb 08, 2017
50.63
50.63
49.48
50.30
68,481,864
-4.74(-8.61%)
Feb 07, 2017
54.61
55.17
54.50
55.04
17,610,702
+0.56(+1.02%)
Feb 06, 2017
54.20
54.69
53.77
54.48
10,141,689
+0.04(+0.07%)
Feb 03, 2017
54.74
54.75
54.02
54.44
10,675,204
+0.07(+0.12%)
Feb 02, 2017
54.65
54.81
54.02
54.38
11,709,880
-0.43(-0.78%)
Feb 01, 2017
54.73
54.85
54.23
54.81
9,887,020
+0.28(+0.51%)
Jan 31, 2017
53.53
54.62
53.43
54.53
13,770,467
+0.71(+1.31%)
Jan 30, 2017
53.44
53.94
53.24
53.82
9,607,643
+0.19(+0.35%)
Jan 27, 2017
53.76
54.32
53.56
53.63
9,220,868
+0.03(+0.06%)
Jan 26, 2017
54.02
54.08
53.55
53.60
11,387,796
-0.52(-0.96%)
Jan 25, 2017
53.30
54.44
53.22
54.12
18,626,234
+1.25(+2.36%)
Jan 24, 2017
53.13
53.42
52.52
52.87
14,478,177
-0.33(-0.62%)
Jan 23, 2017
53.34
53.65
52.91
53.20
12,816,170
-0.24(-0.45%)
Jan 20, 2017
54.17
54.19
53.12
53.44
13,646,278
-0.42(-0.78%)
Jan 19, 2017
54.05
54.38
53.61
53.86
13,032,118
-0.42(-0.78%)
Jan 18, 2017
54.37
54.54
53.81
54.29
13,166,540
+0.17(+0.31%)
Jan 17, 2017
54.88
54.88
53.98
54.12
15,550,696
-0.87(-1.59%)
Jan 13, 2017
54.99
54.99
54.99
0
-0.22(-0.40%)
Jan 12, 2017
55.34
55.45
54.89
55.21
9,377,254
-0.31(-0.56%)
Jan 11, 2017
56.84
56.86
54.95
55.52
18,809,410
-0.93(-1.65%)
Jan 10, 2017
57.54
57.57
56.39
56.45
11,756,361
-0.62(-1.09%)
Jan 09, 2017
57.15
57.27
56.65
57.08
13,505,590
+0.26(+0.46%)
Jan 06, 2017
57.54
57.57
56.75
56.81
11,931,788
-0.39(-0.68%)
Jan 05, 2017
57.83
57.84
56.87
57.21
12,506,768
-0.28(-0.48%)
Jan 04, 2017
56.09
57.94
55.98
57.48
19,705,096
+1.67(+2.99%)
Jan 03, 2017
54.44
55.87
54.32
55.81
14,546,972
+1.92(+3.56%)
Dec 30, 2016
53.89
53.89
53.89
0
-0.39(-0.72%)
Dec 29, 2016
54.77
54.83
54.14
54.29
10,008,420
-0.48(-0.88%)
Dec 28, 2016
55.40
55.47
54.65
54.77
8,484,791
-0.72(-1.30%)
Dec 27, 2016
55.33
56.30
55.32
55.49
8,812,788
+0.07(+0.12%)
Dec 23, 2016
55.42
55.42
55.42
0
+0.26(+0.46%)
Dec 22, 2016
55.45
55.51
54.88
55.17
11,173,582
-0.50(-0.89%)
Dec 21, 2016
55.72
56.32
55.36
55.66
9,324,539
-0.07(-0.12%)
Dec 20, 2016
56.08
56.17
55.26
55.73
11,229,813
-0.26(-0.47%)
Dec 19, 2016
55.40
56.67
55.35
55.99
10,911,498
+0.23(+0.40%)
Dec 16, 2016
56.02
56.41
55.65
55.77
19,183,176
-1.09(-1.92%)
Dec 15, 2016
57.05
57.19
56.38
56.86
12,508,293
-0.12(-0.21%)
Dec 14, 2016
56.34
57.44
56.34
56.98
15,706,438
+0.65(+1.16%)
Dec 13, 2016
55.25
57.10
55.24
56.33
16,733,451
+1.38(+2.52%)
Dec 12, 2016
54.26
55.10
53.94
54.94
12,670,508
+0.58(+1.06%)
Dec 09, 2016
54.10
54.69
53.80
54.36
13,287,430
+0.51(+0.94%)
Dec 08, 2016
54.19
54.29
52.97
53.86
16,484,520
-0.57(-1.04%)
Dec 07, 2016
53.68
54.51
53.50
54.42
17,464,434
+0.23(+0.43%)
Dec 06, 2016
54.34
54.34
53.80
54.19
11,660,584
+0.08(+0.15%)
Dec 05, 2016
54.43
54.57
53.79
54.11
13,333,435
-0.04(-0.08%)
Dec 02, 2016
54.62
55.04
53.96
54.16
12,340,135
-0.31(-0.58%)
Dec 01, 2016
55.31
55.36
54.38
54.47
11,056,946
-0.64(-1.17%)
Nov 30, 2016
56.08
56.14
55.03
55.11
14,203,103
-0.88(-1.56%)
Nov 29, 2016
55.85
56.38
55.55
55.99
9,575,679
+0.25(+0.44%)
Nov 28, 2016
56.31
56.41
55.50
55.74
12,431,163
-0.67(-1.19%)
Nov 25, 2016
56.44
56.50
55.99
56.41
4,103,535
+0.10(+0.19%)
Nov 23, 2016
56.31
56.31
56.31
0
+0.63(+1.13%)
Nov 22, 2016
56.13
56.41
55.35
55.68
8,048,613
-0.39(-0.69%)
Nov 21, 2016
55.83
56.23
55.67
56.07
9,098,984
+0.27(+0.48%)
Nov 18, 2016
56.53
56.64
55.52
55.80
10,957,947
-0.72(-1.27%)
Nov 17, 2016
56.62
56.84
55.97
56.52
12,564,741
-0.31(-0.55%)
Nov 16, 2016
56.89
57.49
56.51
56.83
11,242,996
-0.26(-0.46%)
Nov 15, 2016
57.60
57.63
56.08
57.09
11,446,655
-0.30(-0.52%)
Nov 14, 2016
57.61
57.67
56.88
57.39
11,774,481
+0.25(+0.43%)
Nov 11, 2016
57.94
57.96
56.30
57.15
17,316,968
-1.06(-1.82%)
Nov 10, 2016
59.57
59.82
57.54
58.21
22,264,656
-0.47(-0.80%)
Nov 09, 2016
57.43
59.82
57.39
58.68
35,691,532
+3.31(+5.98%)
Nov 08, 2016
55.28
55.83
54.80
55.37
9,951,541
+0.03(+0.05%)
Nov 07, 2016
54.95
55.87
54.63
55.34
12,708,624
+1.17(+2.17%)
Nov 04, 2016
53.48
54.81
53.39
54.16
15,752,361
+0.50(+0.93%)
Nov 03, 2016
54.09
54.54
53.60
53.66
12,417,790
-0.56(-1.03%)
Nov 02, 2016
55.34
55.52
54.18
54.22
19,544,158
-1.17(-2.11%)
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.