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
Goldman Sachs Group
(NY:
GS
)
498.43
-5.40 (-1.07%)
Official Closing Price
Updated: 4:10 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 (%)
Nov 30, 2006
149.39
149.74
147.25
148.49
5,349,544
-1.08(-0.72%)
Nov 29, 2006
150.92
152.03
147.16
149.57
7,759,902
-0.69(-0.46%)
Nov 28, 2006
147.12
150.54
145.97
150.25
7,694,306
+3.06(+2.08%)
Nov 27, 2006
153.48
154.05
147.20
147.20
8,301,980
-6.47(-4.21%)
Nov 24, 2006
152.83
155.00
151.80
153.67
2,596,123
-0.53(-0.34%)
Nov 22, 2006
152.45
154.33
152.44
154.20
4,017,307
+1.93(+1.27%)
Nov 21, 2006
151.69
152.37
151.15
152.27
4,522,914
+1.76(+1.17%)
Nov 20, 2006
148.91
151.01
148.66
150.51
4,388,050
+1.84(+1.24%)
Nov 17, 2006
149.39
150.16
148.55
148.67
4,456,925
-1.28(-0.85%)
Nov 16, 2006
147.88
150.01
147.88
149.95
6,276,140
+2.75(+1.87%)
Nov 15, 2006
145.11
148.12
144.71
147.20
6,678,763
+2.10(+1.44%)
Nov 14, 2006
143.61
145.54
141.32
145.10
6,169,614
+2.00(+1.40%)
Nov 13, 2006
143.04
144.68
142.72
143.10
4,437,771
+0.51(+0.36%)
Nov 10, 2006
141.37
142.59
140.71
142.59
4,355,253
+1.74(+1.23%)
Nov 09, 2006
143.61
144.07
140.85
140.85
5,888,473
-3.04(-2.11%)
Nov 08, 2006
143.04
144.77
142.16
143.89
5,234,227
+0.07(+0.05%)
Nov 07, 2006
144.98
145.91
143.73
143.82
4,851,283
-1.01(-0.69%)
Nov 06, 2006
143.06
146.12
143.06
144.83
6,085,914
+2.19(+1.53%)
Nov 03, 2006
143.99
144.03
141.25
142.64
5,449,511
-0.20(-0.14%)
Nov 02, 2006
140.64
143.14
139.26
142.84
8,122,118
+1.82(+1.29%)
Nov 01, 2006
145.59
146.51
140.83
141.02
10,143,628
-3.65(-2.52%)
Oct 31, 2006
144.83
145.60
143.97
144.67
5,966,925
+0.03(+0.02%)
Oct 30, 2006
143.30
145.25
142.31
144.64
7,025,105
+0.82(+0.57%)
Oct 27, 2006
146.36
147.29
143.60
143.81
7,482,041
-3.59(-2.44%)
Oct 26, 2006
144.20
147.57
143.52
147.40
7,519,955
+3.64(+2.53%)
Oct 25, 2006
143.79
144.59
142.66
143.77
6,853,902
+0.59(+0.41%)
Oct 24, 2006
140.65
143.49
140.56
143.18
7,236,584
+2.39(+1.70%)
Oct 23, 2006
137.38
140.92
137.37
140.79
6,160,430
+3.28(+2.38%)
Oct 20, 2006
136.99
137.73
82.48
137.51
5,518,648
+0.27(+0.19%)
Oct 19, 2006
138.16
139.21
137.13
137.24
7,295,488
-2.23(-1.60%)
Oct 18, 2006
140.31
140.75
138.62
139.47
8,038,025
-0.08(-0.05%)
Oct 17, 2006
140.42
140.80
138.84
139.54
7,697,193
-1.64(-1.16%)
Oct 16, 2006
140.12
141.38
139.56
141.18
6,164,760
+1.04(+0.74%)
Oct 13, 2006
138.13
140.22
137.70
140.14
6,773,745
+1.78(+1.29%)
Oct 12, 2006
136.65
138.67
136.15
138.36
7,548,948
+1.94(+1.42%)
Oct 11, 2006
135.15
136.42
134.73
136.42
7,366,724
+0.08(+0.06%)
Oct 10, 2006
134.96
137.09
134.76
136.34
8,604,767
+1.07(+0.79%)
Oct 09, 2006
133.70
135.29
133.64
135.26
5,228,586
+1.37(+1.02%)
Oct 06, 2006
132.88
134.16
132.48
133.89
6,425,959
+0.11(+0.09%)
Oct 05, 2006
134.55
134.55
133.16
133.78
7,542,651
-0.81(-0.60%)
Oct 04, 2006
132.11
134.66
132.11
134.58
10,586,264
+1.80(+1.35%)
Oct 03, 2006
129.92
132.94
129.66
132.78
7,639,862
+2.67(+2.06%)
Oct 02, 2006
128.45
130.69
128.45
130.11
5,436,129
+1.16(+0.90%)
Sep 29, 2006
129.62
130.46
128.90
128.95
5,765,023
-0.63(-0.49%)
Sep 28, 2006
128.78
129.58
127.91
129.58
5,790,474
+0.76(+0.59%)
Sep 27, 2006
128.77
129.51
127.49
128.82
6,802,606
+0.24(+0.19%)
Sep 26, 2006
128.01
129.52
127.31
128.58
7,996,438
-0.01(-0.01%)
Sep 25, 2006
127.98
129.14
127.30
128.58
6,270,893
+0.89(+0.70%)
Sep 22, 2006
127.26
128.31
126.35
127.69
6,696,736
+0.28(+0.22%)
Sep 21, 2006
127.68
129.35
126.43
127.41
10,564,224
+0.42(+0.33%)
Sep 20, 2006
125.49
127.42
125.18
126.99
8,401,160
+2.45(+1.96%)
Sep 19, 2006
124.31
125.18
123.72
124.54
6,364,562
+0.13(+0.10%)
Sep 18, 2006
125.58
125.62
123.48
124.42
7,521,529
+0.39(+0.31%)
Sep 15, 2006
123.87
124.82
123.12
124.03
8,980,102
+0.14(+0.12%)
Sep 14, 2006
121.77
124.38
121.59
123.88
7,211,264
+1.27(+1.03%)
Sep 13, 2006
120.21
123.68
119.53
122.62
9,978,197
+1.96(+1.62%)
Sep 12, 2006
117.96
121.77
117.93
120.66
13,964,543
+5.56(+4.83%)
Sep 11, 2006
113.77
115.28
113.69
115.10
4,111,764
+0.91(+0.80%)
Sep 08, 2006
115.10
115.10
112.45
114.19
4,299,628
+0.94(+0.83%)
Sep 07, 2006
114.41
114.86
113.08
113.25
4,679,949
-1.60(-1.39%)
Sep 06, 2006
114.83
115.44
114.28
114.85
3,886,116
-0.47(-0.40%)
Sep 05, 2006
114.15
115.49
113.61
115.31
4,691,625
+1.63(+1.43%)
Sep 01, 2006
113.35
113.90
112.15
113.68
4,530,129
+0.37(+0.33%)
Aug 31, 2006
112.10
113.39
112.10
113.31
3,718,324
+1.21(+1.08%)
Aug 30, 2006
112.20
112.63
111.61
112.10
3,854,368
-0.02(-0.02%)
Aug 29, 2006
114.03
114.18
111.03
112.12
6,480,272
-1.86(-1.63%)
Aug 28, 2006
113.00
114.75
112.72
113.98
5,445,706
-0.41(-0.36%)
Aug 25, 2006
114.86
115.42
114.15
114.39
3,248,532
-1.01(-0.88%)
Aug 24, 2006
117.04
117.08
114.91
115.41
4,066,897
-0.99(-0.85%)
Aug 23, 2006
116.94
117.96
115.98
116.40
3,701,138
-1.11(-0.94%)
Aug 22, 2006
117.66
118.16
116.66
117.50
4,849,578
+0.24(+0.21%)
Aug 21, 2006
116.75
117.58
115.59
117.26
4,894,969
-0.65(-0.55%)
Aug 18, 2006
117.73
117.96
116.62
117.91
3,597,367
+0.17(+0.15%)
Aug 17, 2006
117.31
119.57
117.27
117.73
4,415,469
-0.41(-0.35%)
Aug 16, 2006
117.35
118.19
116.41
118.14
4,675,488
+1.78(+1.53%)
Aug 15, 2006
116.15
117.38
115.26
116.36
6,437,504
+1.74(+1.52%)
Aug 14, 2006
116.23
116.63
113.90
114.62
4,081,196
-0.56(-0.49%)
Aug 11, 2006
116.13
116.53
114.33
115.18
3,380,116
-0.40(-0.34%)
Aug 10, 2006
113.96
115.95
113.19
115.58
4,961,745
+1.23(+1.08%)
Aug 09, 2006
116.81
117.20
114.03
114.34
5,555,119
-1.10(-0.95%)
Aug 08, 2006
116.36
118.45
114.71
115.44
8,133,925
-0.92(-0.79%)
Aug 07, 2006
115.95
118.03
115.68
116.36
3,974,801
-0.26(-0.22%)
Aug 04, 2006
117.39
119.13
115.99
116.62
6,418,219
+0.68(+0.58%)
Aug 03, 2006
113.39
116.74
113.17
115.94
5,065,254
+1.68(+1.47%)
Aug 02, 2006
114.54
114.72
112.46
114.26
8,054,161
-1.04(-0.90%)
Aug 01, 2006
115.58
115.66
114.03
115.30
4,550,464
-1.14(-0.98%)
Jul 31, 2006
115.56
117.18
114.84
116.43
5,736,686
+0.78(+0.68%)
Jul 28, 2006
114.07
116.13
113.83
115.65
6,234,422
+2.64(+2.33%)
Jul 27, 2006
113.35
114.06
112.50
113.01
5,360,301
+0.67(+0.60%)
Jul 26, 2006
112.43
113.44
111.81
112.34
4,363,387
-0.85(-0.75%)
Jul 25, 2006
111.97
114.09
110.79
113.19
6,538,521
+1.21(+1.08%)
Jul 24, 2006
108.27
112.43
109.05
111.97
6,048,787
+3.70(+3.42%)
Jul 21, 2006
110.56
110.57
108.09
108.27
6,142,851
-2.39(-2.16%)
Jul 20, 2006
111.82
112.66
110.53
110.66
5,594,607
-1.36(-1.22%)
Jul 19, 2006
108.77
112.70
108.77
112.03
7,975,578
+3.53(+3.25%)
Jul 18, 2006
107.19
108.61
106.64
108.50
7,706,638
+1.12(+1.04%)
Jul 17, 2006
106.79
108.45
106.11
107.38
5,941,211
+0.59(+0.55%)
Jul 14, 2006
109.08
109.38
105.93
106.79
7,424,579
-1.87(-1.72%)
Jul 13, 2006
109.79
110.68
108.32
108.66
8,024,512
-2.07(-1.87%)
Jul 12, 2006
113.35
113.75
110.58
110.73
5,641,311
-2.59(-2.29%)
Jul 11, 2006
113.12
113.58
111.71
113.32
5,007,793
-0.14(-0.12%)
Jul 10, 2006
113.77
114.65
112.94
113.46
3,864,995
+0.26(+0.23%)
Jul 07, 2006
114.34
114.72
113.15
113.20
4,747,380
-1.58(-1.37%)
Jul 06, 2006
116.08
116.09
114.49
114.78
4,514,255
-0.28(-0.25%)
Jul 05, 2006
115.63
115.63
114.34
115.06
5,875,485
-1.14(-0.98%)
Jul 03, 2006
115.81
116.47
115.36
116.20
4,264,338
+1.54(+1.34%)
Jun 30, 2006
116.02
116.41
113.96
114.67
7,836,385
-1.35(-1.16%)
Jun 29, 2006
112.89
116.02
111.56
116.02
8,805,226
+4.35(+3.90%)
Jun 28, 2006
112.36
113.19
110.58
111.66
6,437,635
-0.51(-0.46%)
Jun 27, 2006
113.61
115.02
112.17
112.17
4,809,958
-2.09(-1.83%)
Jun 26, 2006
113.52
114.30
112.89
114.26
4,976,439
+1.51(+1.34%)
Jun 23, 2006
112.70
113.88
112.21
112.75
4,575,915
-0.30(-0.26%)
Jun 22, 2006
114.12
114.72
112.01
113.05
5,792,048
-1.16(-1.01%)
Jun 21, 2006
111.11
114.58
110.91
114.21
10,030,805
+3.48(+3.15%)
Jun 20, 2006
110.26
111.28
109.45
110.72
7,620,446
+1.15(+1.05%)
Jun 19, 2006
110.51
111.10
108.96
109.57
8,576,299
-0.19(-0.17%)
Jun 16, 2006
109.23
110.21
108.70
109.76
8,354,718
-0.09(-0.08%)
Jun 15, 2006
107.02
110.67
106.77
109.86
14,392,092
+4.28(+4.06%)
Jun 14, 2006
106.53
108.06
104.27
105.57
13,829,155
-0.57(-0.54%)
Jun 13, 2006
110.14
110.91
105.20
106.14
20,571,152
-4.38(-3.97%)
Jun 12, 2006
114.57
114.89
110.53
110.53
7,688,272
-3.73(-3.26%)
Jun 09, 2006
115.10
115.94
113.57
114.25
5,781,947
+0.10(+0.09%)
Jun 08, 2006
113.42
114.85
110.14
114.16
10,345,005
-0.14(-0.13%)
Jun 07, 2006
113.77
116.27
113.04
114.30
5,667,286
+0.54(+0.48%)
Jun 06, 2006
115.40
115.91
112.43
113.76
8,609,227
-0.89(-0.77%)
Jun 05, 2006
118.11
119.13
114.22
114.64
7,084,272
-2.81(-2.39%)
Jun 02, 2006
118.53
119.67
117.08
117.45
5,580,045
+0.41(+0.35%)
Jun 01, 2006
115.04
117.07
114.48
117.04
5,518,123
+1.98(+1.72%)
May 31, 2006
115.33
116.16
113.69
115.06
6,903,623
+0.85(+0.75%)
May 30, 2006
115.10
115.82
113.77
114.21
6,844,456
-2.37(-2.03%)
May 26, 2006
113.93
116.58
113.93
116.58
7,543,044
+4.28(+3.81%)
May 25, 2006
110.68
112.30
110.28
112.30
7,361,477
+2.59(+2.36%)
May 24, 2006
109.50
110.98
107.03
109.70
11,528,735
+0.17(+0.15%)
May 23, 2006
112.85
113.48
109.54
109.54
7,356,360
-1.87(-1.68%)
May 22, 2006
113.20
113.20
109.26
111.40
11,141,461
-2.48(-2.18%)
May 19, 2006
113.04
114.68
111.86
113.89
8,530,644
+1.81(+1.62%)
May 18, 2006
113.85
114.53
111.48
112.07
7,971,380
-0.90(-0.80%)
May 17, 2006
114.99
115.21
112.05
112.97
9,809,880
-3.42(-2.94%)
May 16, 2006
117.08
118.23
114.81
116.40
5,268,599
-0.33(-0.29%)
May 15, 2006
117.84
119.67
115.18
116.73
8,027,792
-2.26(-1.90%)
May 12, 2006
121.01
121.73
118.97
119.00
6,007,594
-2.42(-1.99%)
May 11, 2006
125.30
125.38
120.89
121.41
4,774,799
-3.67(-2.93%)
May 10, 2006
125.66
126.08
123.52
125.08
4,218,946
-1.27(-1.00%)
May 09, 2006
124.82
126.73
124.78
126.34
3,431,018
+1.69(+1.36%)
May 08, 2006
125.31
126.95
123.64
124.65
3,142,924
-0.66(-0.52%)
May 05, 2006
121.77
125.47
121.72
125.31
4,903,234
+4.84(+4.02%)
May 04, 2006
121.32
122.21
120.44
120.47
3,351,385
-0.85(-0.70%)
May 03, 2006
121.58
121.85
120.25
121.31
3,307,568
+0.24(+0.20%)
May 02, 2006
120.13
121.96
119.77
121.07
4,868,075
+1.81(+1.52%)
May 01, 2006
122.19
123.23
118.97
119.25
7,415,265
-2.93(-2.40%)
Apr 28, 2006
124.86
125.69
120.93
122.18
7,012,117
-2.81(-2.24%)
Apr 27, 2006
124.51
126.37
123.56
124.99
5,331,439
+0.43(+0.35%)
Apr 26, 2006
124.63
125.50
123.64
124.55
3,978,474
+0.46(+0.37%)
Apr 25, 2006
126.04
126.23
123.30
124.09
4,409,828
-1.94(-1.54%)
Apr 24, 2006
126.15
126.72
124.63
126.04
4,501,530
-0.41(-0.33%)
Apr 21, 2006
128.53
128.56
126.02
126.45
4,711,697
-2.03(-1.58%)
Apr 20, 2006
126.58
129.06
126.58
128.48
6,420,712
+1.14(+0.90%)
Apr 19, 2006
125.43
127.73
124.70
127.33
5,859,218
+1.14(+0.91%)
Apr 18, 2006
124.06
126.67
122.97
126.19
6,335,569
+2.75(+2.23%)
Apr 17, 2006
122.15
124.41
121.96
123.44
4,436,460
+1.91(+1.57%)
Apr 13, 2006
121.59
121.72
120.59
121.53
2,875,821
-0.07(-0.06%)
Apr 12, 2006
121.68
122.19
120.74
121.59
4,505,072
+0.28(+0.23%)
Apr 11, 2006
124.25
124.48
120.83
121.31
6,510,708
-2.52(-2.04%)
Apr 10, 2006
123.87
125.05
123.07
123.83
5,865,646
+1.10(+0.89%)
Apr 07, 2006
123.52
124.37
121.88
122.74
6,512,938
-0.78(-0.63%)
Apr 06, 2006
122.01
123.54
122.01
123.52
5,484,932
+0.98(+0.80%)
Apr 05, 2006
122.34
123.42
121.96
122.53
5,501,331
-0.19(-0.16%)
Apr 04, 2006
121.31
123.00
120.53
122.72
6,676,008
+2.20(+1.82%)
Apr 03, 2006
120.43
121.87
119.61
120.53
5,179,783
+0.88(+0.74%)
Mar 31, 2006
119.67
120.72
119.10
119.64
4,327,178
+0.11(+0.10%)
Mar 30, 2006
120.23
121.68
118.69
119.53
6,259,085
-0.07(-0.06%)
Mar 29, 2006
118.07
120.11
118.03
119.60
5,848,591
+2.09(+1.78%)
Mar 28, 2006
118.16
120.30
117.51
117.51
8,503,226
-0.64(-0.54%)
Mar 27, 2006
115.96
118.42
115.96
118.15
5,660,333
+2.16(+1.86%)
Mar 24, 2006
115.62
116.30
115.01
115.99
3,478,771
+0.38(+0.33%)
Mar 23, 2006
115.23
115.83
114.68
115.61
5,054,366
-0.11(-0.10%)
Mar 22, 2006
113.04
116.14
113.04
115.72
4,946,921
+1.84(+1.62%)
Mar 21, 2006
115.56
115.86
113.58
113.88
5,852,002
-2.12(-1.83%)
Mar 20, 2006
114.38
116.36
114.19
116.00
6,424,123
+1.39(+1.21%)
Mar 17, 2006
113.00
115.51
112.84
114.61
8,750,388
+2.03(+1.81%)
Mar 16, 2006
113.65
114.10
112.39
112.58
7,905,260
-1.00(-0.88%)
Mar 15, 2006
113.04
114.06
112.50
113.58
9,914,176
-0.32(-0.28%)
Mar 14, 2006
111.23
113.96
111.00
113.90
14,907,932
+6.63(+6.18%)
Mar 13, 2006
107.90
108.96
106.09
107.26
6,488,275
-0.62(-0.57%)
Mar 10, 2006
107.96
108.58
106.83
107.88
4,259,746
-0.13(-0.12%)
Mar 09, 2006
108.74
109.31
107.63
108.01
2,967,654
-0.60(-0.55%)
Mar 08, 2006
109.42
110.28
107.68
108.61
4,766,272
-1.36(-1.24%)
Mar 07, 2006
109.88
110.11
109.13
109.98
3,641,053
-0.56(-0.51%)
Mar 06, 2006
111.70
112.11
110.00
110.54
3,495,301
-0.75(-0.67%)
Mar 03, 2006
109.38
112.42
109.08
111.29
5,303,627
+1.53(+1.39%)
Mar 02, 2006
109.06
110.42
108.42
109.76
3,807,534
+0.65(+0.59%)
Mar 01, 2006
108.22
109.57
107.90
109.12
3,928,360
+1.42(+1.32%)
Feb 28, 2006
109.63
109.89
107.56
107.70
5,131,768
-1.93(-1.76%)
Feb 27, 2006
110.38
110.72
109.26
109.63
2,994,023
-0.26(-0.24%)
Feb 24, 2006
109.04
110.83
109.04
109.89
3,036,660
+0.15(+0.14%)
Feb 23, 2006
110.99
110.99
109.60
109.73
3,223,868
-1.20(-1.08%)
Feb 22, 2006
109.34
110.93
109.18
110.93
3,495,170
+1.59(+1.45%)
Feb 21, 2006
110.95
111.10
109.01
109.34
3,331,969
-1.59(-1.44%)
Feb 17, 2006
111.43
111.46
109.81
110.94
3,158,011
-0.27(-0.25%)
Feb 16, 2006
111.36
111.56
109.92
111.21
3,735,641
+0.58(+0.52%)
Feb 15, 2006
108.24
110.91
107.78
110.63
5,681,455
+2.56(+2.37%)
Feb 14, 2006
107.63
108.48
105.78
108.07
3,939,773
+1.62(+1.53%)
Feb 13, 2006
106.45
108.09
106.07
106.45
2,827,411
-0.89(-0.82%)
Feb 10, 2006
107.23
108.12
105.04
107.33
5,815,794
-0.03(-0.03%)
Feb 09, 2006
107.58
108.89
107.09
107.36
4,013,765
-0.22(-0.21%)
Feb 08, 2006
106.79
108.19
106.20
107.58
5,879,158
+1.27(+1.19%)
Feb 07, 2006
108.51
109.24
106.32
106.32
6,831,993
-2.55(-2.34%)
Feb 06, 2006
108.70
109.84
107.94
108.86
5,049,905
+0.06(+0.06%)
Feb 03, 2006
107.90
109.09
107.25
108.80
5,482,308
+0.17(+0.15%)
Feb 02, 2006
108.45
109.59
107.78
108.64
4,868,469
+0.62(+0.57%)
Feb 01, 2006
107.78
108.96
107.04
108.02
4,769,945
+0.35(+0.33%)
Jan 31, 2006
106.51
108.13
105.53
107.67
6,436,455
+1.05(+0.99%)
Jan 30, 2006
106.37
107.20
105.73
106.62
4,156,893
+0.71(+0.67%)
Jan 27, 2006
105.14
106.53
104.50
105.91
4,838,164
+1.17(+1.12%)
Jan 26, 2006
101.39
105.47
101.39
104.73
6,307,888
+2.93(+2.88%)
Jan 25, 2006
101.88
102.17
100.97
101.81
4,907,170
+0.43(+0.42%)
Jan 24, 2006
101.10
102.21
100.88
101.38
4,930,128
+0.10(+0.10%)
Jan 23, 2006
100.34
102.28
100.34
101.28
5,048,068
+1.09(+1.09%)
Jan 20, 2006
100.70
102.19
100.05
100.19
7,451,473
-1.81(-1.78%)
Jan 19, 2006
101.17
102.77
101.16
102.00
6,573,548
+1.11(+1.10%)
Jan 18, 2006
99.90
101.14
99.86
100.90
5,648,264
-0.17(-0.17%)
Jan 17, 2006
99.86
101.48
99.54
101.07
4,755,121
-0.51(-0.50%)
Jan 13, 2006
100.63
101.88
100.54
101.58
3,797,825
+0.77(+0.76%)
Jan 12, 2006
100.16
101.54
100.14
100.81
4,887,492
+0.21(+0.21%)
Jan 11, 2006
100.20
101.99
100.17
100.59
6,128,420
-0.05(-0.05%)
Jan 10, 2006
99.13
101.34
99.11
100.64
7,263,740
+1.25(+1.26%)
Jan 09, 2006
97.95
99.57
97.57
99.39
6,196,770
+1.18(+1.20%)
Jan 06, 2006
97.03
98.52
97.03
98.21
5,666,893
+1.37(+1.42%)
Jan 05, 2006
96.04
97.05
95.75
96.84
4,876,865
-0.04(-0.04%)
Jan 04, 2006
97.07
98.26
96.33
96.87
6,378,468
-1.36(-1.38%)
Jan 03, 2006
96.58
98.67
94.69
98.23
8,118,969
+0.88(+0.91%)
Dec 30, 2005
96.92
97.62
96.58
97.35
2,574,608
-0.24(-0.24%)
Dec 29, 2005
97.15
98.13
97.15
97.58
2,209,899
+0.03(+0.03%)
Dec 28, 2005
97.80
98.19
97.29
97.55
2,373,362
-0.21(-0.22%)
Dec 27, 2005
98.10
98.64
97.44
97.77
3,708,091
+0.11(+0.12%)
Dec 23, 2005
97.53
97.93
97.11
97.65
2,191,139
+0.09(+0.09%)
Dec 22, 2005
97.23
97.76
96.57
97.56
3,197,237
+0.52(+0.53%)
Dec 21, 2005
96.31
97.80
96.13
97.04
4,846,691
+1.11(+1.15%)
Dec 20, 2005
95.05
96.22
94.78
95.94
5,371,321
+0.56(+0.58%)
Dec 19, 2005
97.03
97.11
94.86
95.38
5,532,816
-1.04(-1.08%)
Dec 16, 2005
97.80
97.46
96.13
96.42
7,132,812
-1.37(-1.40%)
Dec 15, 2005
97.76
98.79
97.26
97.80
7,190,405
-1.01(-1.03%)
Dec 14, 2005
99.92
100.54
98.60
98.81
4,554,400
-1.53(-1.53%)
Dec 13, 2005
98.18
100.53
97.96
100.34
4,500,874
+1.24(+1.25%)
Dec 12, 2005
99.40
99.87
97.96
99.10
2,632,069
+0.27(+0.27%)
Dec 09, 2005
98.44
99.13
97.90
98.83
2,464,802
+0.78(+0.79%)
Dec 08, 2005
98.37
99.11
97.39
98.06
4,186,280
-0.95(-0.96%)
Dec 07, 2005
99.61
99.93
98.22
99.01
3,390,086
-1.08(-1.08%)
Dec 06, 2005
102.10
102.26
99.74
100.09
3,960,633
-1.33(-1.31%)
Dec 05, 2005
99.66
101.89
98.65
101.42
3,554,730
+1.50(+1.50%)
Dec 02, 2005
99.21
100.43
99.10
99.92
2,481,332
+0.61(+0.61%)
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.