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
Berkshire Hathaway
(NY:
BRK-B
)
413.72
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2020
231.87
231.87
231.87
3,257,393
+2.22(+0.97%)
Dec 30, 2020
229.54
230.59
229.08
229.65
3,257,393
+0.08(+0.03%)
Dec 29, 2020
230.50
231.10
229.10
229.57
3,799,538
+1.16(+0.51%)
Dec 28, 2020
228.09
230.15
227.36
228.41
3,505,476
+1.88(+0.83%)
Dec 24, 2020
224.60
227.12
224.21
226.53
2,386,900
+2.29(+1.02%)
Dec 23, 2020
222.63
224.91
222.61
224.24
4,983,771
+2.36(+1.06%)
Dec 22, 2020
223.58
223.75
221.76
221.88
6,157,993
-1.61(-0.72%)
Dec 21, 2020
221.43
224.20
221.26
223.49
7,372,498
+0.06(+0.03%)
Dec 18, 2020
224.79
225.20
221.68
223.43
20,672,700
-1.25(-0.56%)
Dec 17, 2020
222.51
225.02
221.67
224.68
7,388,031
+2.77(+1.25%)
Dec 16, 2020
225.48
225.48
221.82
221.91
7,537,393
-2.47(-1.10%)
Dec 15, 2020
224.83
225.86
222.73
224.38
5,167,982
+1.53(+0.69%)
Dec 14, 2020
227.68
228.06
222.36
222.85
6,541,562
-3.54(-1.56%)
Dec 11, 2020
225.20
226.73
224.59
226.39
4,028,300
-0.96(-0.42%)
Dec 10, 2020
226.45
227.87
225.73
227.35
4,567,355
-0.16(-0.07%)
Dec 09, 2020
228.57
228.90
226.63
227.51
4,873,668
-0.68(-0.30%)
Dec 08, 2020
227.46
228.74
226.61
228.19
4,587,233
-1.05(-0.46%)
Dec 07, 2020
231.26
231.26
228.10
229.24
4,735,634
-2.11(-0.91%)
Dec 04, 2020
230.24
231.89
230.24
231.35
4,753,000
+0.33(+0.14%)
Dec 03, 2020
230.00
231.50
228.87
231.02
4,694,536
+0.60(+0.26%)
Dec 02, 2020
229.80
230.59
228.31
230.42
4,679,062
+0.74(+0.32%)
Dec 01, 2020
230.23
231.98
229.34
229.68
4,442,347
+0.77(+0.34%)
Nov 30, 2020
231.19
231.29
228.16
228.91
5,989,000
-2.64(-1.14%)
Nov 27, 2020
233.10
234.17
230.45
231.55
1,935,800
-1.58(-0.68%)
Nov 25, 2020
233.92
234.00
232.01
233.13
3,249,800
-0.79(-0.34%)
Nov 24, 2020
232.45
234.99
231.24
233.92
4,712,736
+4.38(+1.91%)
Nov 23, 2020
229.77
230.50
228.04
229.54
3,630,152
+2.53(+1.11%)
Nov 20, 2020
228.78
229.72
226.77
227.01
4,028,400
-2.52(-1.10%)
Nov 19, 2020
229.67
229.97
227.62
229.53
4,621,860
-0.54(-0.23%)
Nov 18, 2020
233.57
234.48
230.00
230.07
4,741,188
-3.09(-1.33%)
Nov 17, 2020
231.93
234.97
230.01
233.16
5,038,381
+0.06(+0.03%)
Nov 16, 2020
230.58
233.46
229.86
233.10
5,766,637
+5.68(+2.50%)
Nov 13, 2020
226.50
228.15
225.29
227.42
4,790,800
+2.70(+1.20%)
Nov 12, 2020
225.01
225.88
223.18
224.72
5,109,826
-2.65(-1.17%)
Nov 11, 2020
228.50
228.98
225.47
227.37
4,786,184
-1.11(-0.49%)
Nov 10, 2020
221.82
228.61
220.94
228.48
7,057,270
+6.98(+3.15%)
Nov 09, 2020
222.21
225.23
218.01
221.50
11,340,684
+12.65(+6.06%)
Nov 06, 2020
208.45
210.26
207.59
208.85
4,324,600
+1.40(+0.67%)
Nov 05, 2020
208.69
210.86
206.97
207.45
5,934,139
+1.28(+0.62%)
Nov 04, 2020
206.59
210.15
204.78
206.17
5,974,362
-0.46(-0.22%)
Nov 03, 2020
206.93
209.80
206.36
206.63
5,469,895
+2.32(+1.14%)
Nov 02, 2020
204.84
206.18
203.06
204.31
5,938,341
+2.41(+1.19%)
Oct 30, 2020
200.51
202.27
198.70
201.90
5,755,600
+0.39(+0.19%)
Oct 29, 2020
200.03
202.96
197.81
201.51
5,226,816
+0.81(+0.40%)
Oct 28, 2020
202.68
203.88
199.79
200.70
7,537,343
-6.18(-2.99%)
Oct 27, 2020
208.00
208.48
206.58
206.88
3,038,932
-1.42(-0.68%)
Oct 26, 2020
209.64
210.26
207.00
208.30
4,717,353
-4.41(-2.07%)
Oct 23, 2020
212.43
213.87
211.73
212.71
2,831,400
+1.10(+0.52%)
Oct 22, 2020
209.63
211.78
209.23
211.61
2,949,955
+1.43(+0.68%)
Oct 21, 2020
208.97
211.38
208.61
210.18
3,195,622
+0.12(+0.06%)
Oct 20, 2020
209.63
211.45
209.41
210.06
3,888,495
+1.07(+0.51%)
Oct 19, 2020
212.16
212.32
208.20
208.99
3,412,001
-2.92(-1.38%)
Oct 16, 2020
211.84
213.82
211.81
211.91
3,630,900
+0.26(+0.12%)
Oct 15, 2020
209.27
211.99
208.22
211.65
3,063,619
+0.74(+0.35%)
Oct 14, 2020
212.02
212.35
210.54
210.91
5,026,573
-1.40(-0.66%)
Oct 13, 2020
215.76
216.38
212.00
212.31
4,849,985
-4.10(-1.89%)
Oct 12, 2020
216.74
217.43
215.12
216.41
3,902,554
+0.73(+0.34%)
Oct 09, 2020
215.88
216.29
214.16
215.68
3,091,700
+0.53(+0.25%)
Oct 08, 2020
214.39
215.69
213.44
215.15
3,611,992
+1.86(+0.87%)
Oct 07, 2020
212.33
214.67
211.36
213.29
3,759,703
+3.03(+1.44%)
Oct 06, 2020
212.65
213.48
209.65
210.26
5,315,526
-2.10(-0.99%)
Oct 05, 2020
213.09
213.90
212.05
212.36
3,648,842
+1.18(+0.56%)
Oct 02, 2020
209.84
213.68
209.53
211.18
4,421,400
-0.84(-0.40%)
Oct 01, 2020
214.30
214.38
210.62
212.02
4,758,659
-0.92(-0.43%)
Sep 30, 2020
211.11
213.70
210.75
212.94
5,821,940
+2.50(+1.19%)
Sep 29, 2020
213.59
213.59
210.24
210.44
4,037,591
-3.10(-1.45%)
Sep 28, 2020
213.22
215.47
212.02
213.54
5,043,248
+3.09(+1.47%)
Sep 25, 2020
207.00
211.11
206.82
210.45
3,563,300
+1.73(+0.83%)
Sep 24, 2020
208.67
210.23
206.58
208.72
3,962,800
-0.89(-0.42%)
Sep 23, 2020
213.94
214.88
209.38
209.61
4,421,643
-4.55(-2.12%)
Sep 22, 2020
212.54
214.75
211.70
214.16
5,289,781
+1.14(+0.54%)
Sep 21, 2020
214.00
215.45
208.73
213.02
8,341,708
-5.19(-2.38%)
Sep 18, 2020
219.08
221.01
217.83
218.21
11,864,000
+0.16(+0.07%)
Sep 17, 2020
218.46
218.68
216.50
218.05
6,941,883
-1.54(-0.70%)
Sep 16, 2020
220.28
222.26
219.19
219.59
5,661,094
+0.65(+0.30%)
Sep 15, 2020
220.08
221.57
218.45
218.94
3,862,652
-1.00(-0.45%)
Sep 14, 2020
219.00
221.32
218.30
219.94
4,069,519
+2.01(+0.92%)
Sep 11, 2020
218.00
219.26
216.92
217.93
3,437,400
+0.13(+0.06%)
Sep 10, 2020
220.54
220.68
217.15
217.80
3,838,580
-1.83(-0.83%)
Sep 09, 2020
218.95
221.62
218.52
219.63
5,418,135
+1.83(+0.84%)
Sep 08, 2020
216.71
219.19
215.34
217.80
7,001,354
-0.52(-0.24%)
Sep 04, 2020
219.95
221.48
215.06
218.32
6,042,600
+0.17(+0.08%)
Sep 03, 2020
222.00
223.24
216.43
218.15
7,087,234
-3.53(-1.59%)
Sep 02, 2020
218.13
222.09
218.13
221.68
5,494,781
+3.13(+1.43%)
Sep 01, 2020
216.92
218.59
216.62
218.55
4,134,797
+0.51(+0.23%)
Aug 31, 2020
218.62
219.45
217.65
218.04
6,133,988
-0.51(-0.23%)
Aug 28, 2020
217.51
218.81
215.73
218.55
4,291,200
+1.68(+0.77%)
Aug 27, 2020
214.99
217.98
214.76
216.87
4,814,309
+2.21(+1.03%)
Aug 26, 2020
212.98
215.83
212.30
214.66
4,640,201
+1.31(+0.61%)
Aug 25, 2020
213.56
214.00
212.85
213.35
3,676,571
+0.74(+0.35%)
Aug 24, 2020
209.23
213.30
208.91
212.61
5,039,577
+5.18(+2.50%)
Aug 21, 2020
205.52
208.40
205.52
207.43
4,786,800
+1.31(+0.64%)
Aug 20, 2020
205.17
206.79
204.51
206.12
4,134,323
-1.09(-0.53%)
Aug 19, 2020
209.19
210.21
206.66
207.21
5,829,282
-1.12(-0.54%)
Aug 18, 2020
206.95
209.76
206.80
208.33
3,500,636
+1.55(+0.75%)
Aug 17, 2020
210.05
210.82
206.34
206.78
5,485,191
-4.18(-1.98%)
Aug 14, 2020
211.04
211.97
210.25
210.96
3,444,700
-1.02(-0.48%)
Aug 13, 2020
212.93
213.33
211.66
211.98
4,536,333
-1.26(-0.59%)
Aug 12, 2020
213.10
214.39
212.31
213.24
4,792,458
+0.58(+0.27%)
Aug 11, 2020
214.74
215.60
212.24
212.66
5,689,214
+0.08(+0.04%)
Aug 10, 2020
211.34
212.92
209.40
212.58
6,635,700
+3.10(+1.48%)
Aug 07, 2020
204.20
209.75
204.00
209.48
6,191,700
+4.46(+2.18%)
Aug 06, 2020
203.00
205.39
202.70
205.02
3,384,979
+1.40(+0.69%)
Aug 05, 2020
201.44
204.69
201.00
203.62
5,267,223
+3.38(+1.69%)
Aug 04, 2020
198.97
200.31
198.11
200.24
3,838,302
+0.98(+0.49%)
Aug 03, 2020
197.28
200.68
196.00
199.26
6,252,113
+3.48(+1.78%)
Jul 31, 2020
195.06
196.00
193.33
195.78
5,943,100
+1.48(+0.76%)
Jul 30, 2020
193.43
194.57
192.25
194.30
4,824,927
-2.11(-1.07%)
Jul 29, 2020
194.03
196.67
193.73
196.41
4,067,613
+2.29(+1.18%)
Jul 28, 2020
190.90
194.46
190.61
194.12
4,412,371
+1.98(+1.03%)
Jul 27, 2020
193.83
193.99
191.77
192.14
4,311,683
-2.38(-1.22%)
Jul 24, 2020
193.25
196.28
193.05
194.52
5,143,600
+1.27(+0.66%)
Jul 23, 2020
191.71
193.39
191.48
193.25
6,039,440
+1.15(+0.60%)
Jul 22, 2020
191.78
192.24
190.63
192.10
4,184,120
-0.17(-0.09%)
Jul 21, 2020
190.40
193.45
190.40
192.27
5,257,798
+1.79(+0.94%)
Jul 20, 2020
190.02
191.23
189.48
190.48
4,090,962
-0.28(-0.15%)
Jul 17, 2020
191.77
192.12
190.47
190.76
5,187,500
-0.25(-0.13%)
Jul 16, 2020
188.32
191.93
188.32
191.01
4,773,099
+0.45(+0.24%)
Jul 15, 2020
192.64
193.05
188.75
190.56
7,558,622
+0.85(+0.45%)
Jul 14, 2020
182.42
190.08
182.42
189.71
14,685,752
+5.58(+3.03%)
Jul 13, 2020
183.81
185.82
183.31
184.13
7,887,134
+1.23(+0.67%)
Jul 10, 2020
178.26
182.96
178.09
182.90
5,487,000
+4.10(+2.29%)
Jul 09, 2020
181.79
181.88
177.77
178.80
5,423,207
-2.60(-1.43%)
Jul 08, 2020
180.42
182.31
179.77
181.40
5,554,622
+0.25(+0.14%)
Jul 07, 2020
182.02
182.49
180.60
181.15
4,954,058
-1.57(-0.86%)
Jul 06, 2020
183.10
183.52
181.59
182.72
6,448,621
+3.89(+2.18%)
Jul 02, 2020
180.45
180.94
178.24
178.83
5,165,900
+0.84(+0.47%)
Jul 01, 2020
178.41
180.45
177.34
177.99
4,620,981
-0.52(-0.29%)
Jun 30, 2020
176.75
179.12
176.51
178.51
6,765,813
+1.32(+0.74%)
Jun 29, 2020
175.90
177.22
175.33
177.19
5,220,741
+1.82(+1.04%)
Jun 26, 2020
176.71
178.70
174.63
175.37
14,776,300
-3.48(-1.95%)
Jun 25, 2020
176.58
179.72
176.06
178.85
6,384,796
+1.32(+0.74%)
Jun 24, 2020
179.61
179.65
177.26
177.53
8,084,014
-3.48(-1.92%)
Jun 23, 2020
181.87
182.39
180.40
181.01
6,380,409
+0.84(+0.47%)
Jun 22, 2020
179.55
181.80
178.87
180.17
5,819,845
+0.45(+0.25%)
Jun 19, 2020
183.50
183.88
179.01
179.72
8,765,100
-1.01(-0.56%)
Jun 18, 2020
179.90
181.36
179.04
180.73
4,922,716
-0.13(-0.07%)
Jun 17, 2020
183.03
183.15
180.11
180.86
6,453,920
-1.44(-0.79%)
Jun 16, 2020
186.55
186.70
179.75
182.30
9,412,268
+0.75(+0.41%)
Jun 15, 2020
177.00
181.77
176.05
181.55
8,106,299
+0.34(+0.19%)
Jun 12, 2020
184.02
184.02
178.22
181.21
9,479,900
+3.19(+1.79%)
Jun 11, 2020
185.00
186.93
177.93
178.02
15,376,528
-13.49(-7.04%)
Jun 10, 2020
195.85
196.34
191.37
191.51
7,342,093
-4.56(-2.33%)
Jun 09, 2020
197.15
198.79
195.83
196.07
7,732,395
-5.49(-2.72%)
Jun 08, 2020
202.34
203.33
199.56
201.56
6,705,149
+0.90(+0.45%)
Jun 05, 2020
197.88
201.49
196.22
200.66
10,400,900
+8.61(+4.48%)
Jun 04, 2020
190.41
192.11
189.69
192.05
5,816,246
+1.23(+0.64%)
Jun 03, 2020
188.75
191.62
187.81
190.82
6,707,499
+4.88(+2.62%)
Jun 02, 2020
183.99
186.44
183.99
185.94
5,803,329
+2.10(+1.14%)
Jun 01, 2020
185.53
185.71
183.18
183.84
5,721,306
-1.74(-0.94%)
May 29, 2020
183.08
185.87
182.53
185.58
10,631,000
+0.48(+0.26%)
May 28, 2020
187.24
187.28
183.92
185.10
6,314,994
-0.67(-0.36%)
May 27, 2020
184.66
185.98
183.80
185.77
7,415,358
+5.43(+3.01%)
May 26, 2020
179.99
181.69
178.68
180.34
7,108,918
+5.41(+3.09%)
May 22, 2020
174.86
175.12
173.21
174.93
3,589,800
-0.01(-0.01%)
May 21, 2020
175.74
176.65
174.47
174.94
4,061,879
-1.08(-0.61%)
May 20, 2020
174.61
176.87
174.29
176.02
5,458,257
+3.53(+2.05%)
May 19, 2020
174.12
174.87
172.34
172.49
5,580,054
-2.97(-1.69%)
May 18, 2020
174.00
176.87
172.31
175.46
7,463,158
+6.21(+3.67%)
May 15, 2020
169.82
170.66
168.52
169.25
5,941,200
-1.68(-0.98%)
May 14, 2020
168.80
171.40
167.04
170.93
7,013,791
+0.36(+0.21%)
May 13, 2020
172.00
172.61
169.44
170.57
10,261,515
-2.24(-1.30%)
May 12, 2020
175.20
175.71
172.73
172.81
6,475,907
-1.83(-1.05%)
May 11, 2020
175.23
175.96
173.61
174.64
9,237,354
-2.19(-1.24%)
May 08, 2020
176.71
177.26
174.28
176.83
5,798,900
+3.35(+1.93%)
May 07, 2020
173.40
175.38
173.05
173.48
6,700,541
+1.10(+0.64%)
May 06, 2020
176.94
177.04
172.34
172.38
9,014,243
-3.65(-2.07%)
May 05, 2020
180.04
180.23
175.93
176.03
9,018,485
-3.97(-2.21%)
May 04, 2020
179.78
180.36
176.34
180.00
9,452,269
-2.67(-1.46%)
May 01, 2020
185.21
185.89
181.64
182.67
7,516,500
-4.69(-2.50%)
Apr 30, 2020
188.30
189.87
186.71
187.36
8,223,166
-2.25(-1.19%)
Apr 29, 2020
190.64
192.68
188.93
189.61
7,651,140
+2.49(+1.33%)
Apr 28, 2020
190.54
191.00
187.00
187.12
6,676,957
-0.34(-0.18%)
Apr 27, 2020
187.78
189.37
186.35
187.46
6,623,311
+0.94(+0.50%)
Apr 24, 2020
187.08
187.28
184.42
186.52
5,206,700
+0.89(+0.48%)
Apr 23, 2020
186.99
187.35
184.50
185.63
6,213,444
-0.95(-0.51%)
Apr 22, 2020
186.46
187.37
185.34
186.58
5,472,839
+3.10(+1.69%)
Apr 21, 2020
184.17
185.78
183.28
183.48
5,883,816
-5.27(-2.79%)
Apr 20, 2020
188.72
189.35
187.30
188.75
6,475,397
-2.45(-1.28%)
Apr 17, 2020
192.89
192.90
189.02
191.20
8,275,700
+3.24(+1.72%)
Apr 16, 2020
188.90
188.99
185.80
187.96
6,252,326
-0.61(-0.32%)
Apr 15, 2020
189.59
189.59
187.47
188.57
6,141,910
-4.37(-2.26%)
Apr 14, 2020
193.32
194.16
190.82
192.94
7,032,712
+4.17(+2.21%)
Apr 13, 2020
193.85
193.85
186.08
188.77
7,890,197
-5.07(-2.62%)
Apr 09, 2020
194.00
197.23
191.45
193.84
10,525,200
+2.83(+1.48%)
Apr 08, 2020
187.55
191.42
185.14
191.01
6,111,264
+5.76(+3.11%)
Apr 07, 2020
191.99
192.00
184.90
185.25
8,148,590
+0.01(+0.01%)
Apr 06, 2020
184.61
186.41
180.49
185.24
9,941,874
+6.90(+3.87%)
Apr 03, 2020
178.59
180.22
175.44
178.34
6,645,400
-1.39(-0.77%)
Apr 02, 2020
175.00
180.31
174.23
179.73
7,275,199
+3.78(+2.15%)
Apr 01, 2020
176.18
178.67
174.19
175.95
8,684,016
-6.88(-3.76%)
Mar 31, 2020
182.05
186.17
180.57
182.83
8,997,024
-0.35(-0.19%)
Mar 30, 2020
180.04
184.11
178.00
183.18
7,673,233
+3.52(+1.96%)
Mar 27, 2020
178.50
184.24
176.72
179.66
10,264,500
-4.24(-2.31%)
Mar 26, 2020
181.29
184.96
179.59
183.90
14,142,267
+3.43(+1.90%)
Mar 25, 2020
180.01
189.07
175.17
180.47
13,853,234
+2.27(+1.27%)
Mar 24, 2020
170.91
179.14
169.53
178.20
14,087,332
+16.07(+9.91%)
Mar 23, 2020
165.30
166.69
159.50
162.13
16,508,977
-7.93(-4.66%)
Mar 20, 2020
176.30
177.18
167.29
170.06
15,218,800
-4.62(-2.64%)
Mar 19, 2020
170.21
176.18
166.00
174.68
12,490,777
+2.24(+1.30%)
Mar 18, 2020
177.29
181.39
167.00
172.44
16,673,888
-15.16(-8.08%)
Mar 17, 2020
181.88
187.81
177.00
187.60
15,075,499
+9.83(+5.53%)
Mar 16, 2020
174.00
188.38
173.62
177.77
14,170,417
-18.63(-9.49%)
Mar 13, 2020
187.45
196.50
178.41
196.40
14,867,000
+20.43(+11.61%)
Mar 12, 2020
183.60
187.67
175.00
175.97
22,299,220
-18.67(-9.59%)
Mar 11, 2020
196.59
198.13
192.87
194.64
9,582,013
-8.09(-3.99%)
Mar 10, 2020
201.35
202.86
195.05
202.73
10,930,599
+9.60(+4.97%)
Mar 09, 2020
195.00
198.48
192.26
193.13
13,957,919
-12.85(-6.24%)
Mar 06, 2020
203.48
207.41
202.35
205.98
9,443,900
-2.98(-1.43%)
Mar 05, 2020
212.55
212.75
207.01
208.96
8,112,694
-8.90(-4.09%)
Mar 04, 2020
212.14
218.34
209.26
217.86
7,408,583
+9.05(+4.33%)
Mar 03, 2020
216.64
218.15
206.20
208.81
10,716,060
-8.82(-4.05%)
Mar 02, 2020
207.25
218.80
204.43
217.63
10,392,185
+11.29(+5.47%)
Feb 28, 2020
201.92
206.44
199.68
206.34
15,149,500
-1.33(-0.64%)
Feb 27, 2020
212.90
214.38
207.28
207.67
10,941,837
-8.39(-3.88%)
Feb 26, 2020
219.65
220.63
215.94
216.06
6,901,709
-1.99(-0.91%)
Feb 25, 2020
222.20
223.24
216.76
218.05
8,558,644
-3.64(-1.64%)
Feb 24, 2020
221.31
223.94
220.27
221.69
7,932,184
-7.64(-3.33%)
Feb 21, 2020
227.53
230.07
226.98
229.33
4,702,100
+1.16(+0.51%)
Feb 20, 2020
229.76
229.79
227.15
228.17
3,547,662
-1.07(-0.47%)
Feb 19, 2020
227.68
229.71
226.93
229.24
3,187,017
+2.47(+1.09%)
Feb 18, 2020
226.39
227.38
225.27
226.77
3,153,010
-0.03(-0.01%)
Feb 14, 2020
226.49
227.14
225.52
226.80
2,506,600
+0.33(+0.15%)
Feb 13, 2020
226.53
227.40
226.10
226.47
2,838,540
-0.97(-0.43%)
Feb 12, 2020
227.60
228.84
226.91
227.44
3,785,197
+0.11(+0.05%)
Feb 11, 2020
228.59
228.59
227.02
227.33
2,916,400
+0.22(+0.10%)
Feb 10, 2020
227.17
227.75
225.13
227.11
2,945,005
-0.27(-0.12%)
Feb 07, 2020
228.07
228.62
226.67
227.38
2,886,800
-2.23(-0.97%)
Feb 06, 2020
229.56
230.08
228.53
229.61
2,799,374
+0.96(+0.42%)
Feb 05, 2020
226.91
228.68
226.75
228.65
3,360,691
+3.57(+1.59%)
Feb 04, 2020
226.15
226.94
224.79
225.08
3,642,691
+1.61(+0.72%)
Feb 03, 2020
225.48
226.32
223.00
223.47
3,524,976
-0.96(-0.43%)
Jan 31, 2020
226.49
226.97
223.43
224.43
3,948,500
-3.45(-1.51%)
Jan 30, 2020
223.11
228.08
222.48
227.88
3,350,886
+3.38(+1.51%)
Jan 29, 2020
224.75
226.40
224.31
224.50
2,310,384
+0.47(+0.21%)
Jan 28, 2020
223.44
225.35
223.16
224.03
3,609,318
+1.58(+0.71%)
Jan 27, 2020
223.42
223.90
221.11
222.45
5,453,995
-4.41(-1.94%)
Jan 24, 2020
229.40
229.41
226.04
226.86
4,024,000
-2.52(-1.10%)
Jan 23, 2020
229.43
229.77
227.35
229.38
4,750,029
-0.16(-0.07%)
Jan 22, 2020
229.00
230.38
228.41
229.54
3,164,299
+0.91(+0.40%)
Jan 21, 2020
229.85
231.13
227.95
228.63
5,840,696
-1.57(-0.68%)
Jan 17, 2020
230.13
231.61
229.55
230.20
6,603,900
+0.47(+0.20%)
Jan 16, 2020
229.34
230.03
228.52
229.73
3,036,376
+1.38(+0.60%)
Jan 15, 2020
226.80
228.64
226.78
228.35
2,662,534
+1.18(+0.52%)
Jan 14, 2020
227.85
228.39
226.88
227.17
3,355,369
-1.28(-0.56%)
Jan 13, 2020
227.05
228.47
226.13
228.45
3,286,729
+1.83(+0.81%)
Jan 10, 2020
228.50
228.53
226.59
226.62
2,573,100
-2.03(-0.89%)
Jan 09, 2020
226.92
228.85
226.92
228.65
3,497,287
+2.66(+1.18%)
Jan 08, 2020
226.03
227.84
225.87
225.99
3,780,295
+0.07(+0.03%)
Jan 07, 2020
227.26
227.26
225.44
225.92
3,520,443
-1.07(-0.47%)
Jan 06, 2020
224.99
227.13
224.70
226.99
4,263,019
+0.81(+0.36%)
Jan 03, 2020
225.69
227.43
225.48
226.18
3,024,000
-2.21(-0.97%)
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.