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
Epam Systems Inc
(NY:
EPAM
)
188.65
-0.46 (-0.24%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 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 (%)
Oct 31, 2024
189.00
191.98
188.10
188.65
844,405
-0.46(-0.24%)
Oct 30, 2024
192.33
195.07
188.97
189.11
340,846
-4.77(-2.46%)
Oct 29, 2024
191.12
195.76
191.12
193.88
1,030,493
+2.59(+1.35%)
Oct 28, 2024
193.55
195.01
190.87
191.29
259,790
-0.23(-0.12%)
Oct 25, 2024
191.50
194.85
190.59
191.52
376,019
+0.54(+0.28%)
Oct 24, 2024
194.37
194.67
190.67
190.98
263,350
-2.18(-1.13%)
Oct 23, 2024
197.47
198.93
192.21
193.16
277,102
-4.79(-2.42%)
Oct 22, 2024
199.45
200.01
196.70
197.95
247,856
-2.03(-1.02%)
Oct 21, 2024
200.63
202.12
199.57
199.98
259,487
-1.60(-0.79%)
Oct 18, 2024
199.70
202.47
199.21
201.58
463,016
+3.13(+1.58%)
Oct 17, 2024
199.54
200.66
196.96
198.45
309,780
-1.00(-0.50%)
Oct 16, 2024
198.60
204.55
198.48
199.45
1,031,575
+0.96(+0.48%)
Oct 15, 2024
197.06
201.17
196.99
198.49
563,936
+0.49(+0.25%)
Oct 14, 2024
195.85
199.21
194.65
198.00
684,462
+2.97(+1.52%)
Oct 11, 2024
193.10
196.02
193.10
195.03
703,283
+2.26(+1.17%)
Oct 10, 2024
191.99
194.14
191.52
192.77
344,062
-1.38(-0.71%)
Oct 09, 2024
195.52
195.57
193.00
194.15
421,169
-1.03(-0.53%)
Oct 08, 2024
193.10
195.86
191.58
195.18
437,535
+2.19(+1.13%)
Oct 07, 2024
197.41
197.59
191.93
192.99
370,955
-5.36(-2.70%)
Oct 04, 2024
198.40
200.20
195.83
198.35
570,013
+2.63(+1.34%)
Oct 03, 2024
195.54
195.88
192.60
195.72
350,507
-0.28(-0.14%)
Oct 02, 2024
195.00
196.86
194.27
196.00
305,825
-0.38(-0.19%)
Oct 01, 2024
199.19
199.40
194.75
196.38
432,382
-2.65(-1.33%)
Sep 30, 2024
198.32
200.54
196.71
199.03
337,920
-0.43(-0.22%)
Sep 27, 2024
201.84
202.53
198.44
199.46
300,932
-1.12(-0.56%)
Sep 26, 2024
199.82
204.93
197.50
200.58
818,996
+4.40(+2.24%)
Sep 25, 2024
200.00
201.22
195.21
196.18
613,685
-4.04(-2.02%)
Sep 24, 2024
199.17
201.46
197.97
200.22
620,084
+1.59(+0.80%)
Sep 23, 2024
197.76
198.89
194.93
198.63
499,859
+1.63(+0.83%)
Sep 20, 2024
193.78
197.84
192.98
197.00
2,473,221
-1.06(-0.54%)
Sep 19, 2024
200.91
200.91
196.74
198.06
561,063
+0.06(+0.03%)
Sep 18, 2024
199.57
200.93
196.20
198.00
569,989
-2.40(-1.20%)
Sep 17, 2024
206.39
206.91
197.95
200.40
505,010
-5.06(-2.46%)
Sep 16, 2024
202.40
206.15
202.15
205.46
564,308
+3.58(+1.77%)
Sep 13, 2024
203.24
204.52
201.49
201.88
484,377
-0.42(-0.21%)
Sep 12, 2024
204.98
205.41
201.76
202.30
830,349
-1.30(-0.64%)
Sep 11, 2024
205.25
205.37
200.53
203.60
880,269
-2.90(-1.40%)
Sep 10, 2024
206.69
209.38
204.05
206.50
1,147,261
+0.38(+0.18%)
Sep 09, 2024
205.51
208.80
205.00
206.12
1,029,394
+1.30(+0.63%)
Sep 06, 2024
205.49
207.50
201.96
204.82
507,139
+0.82(+0.40%)
Sep 05, 2024
202.00
207.27
200.17
204.00
629,892
+3.50(+1.75%)
Sep 04, 2024
195.43
202.82
194.67
200.50
1,254,868
+5.16(+2.64%)
Sep 03, 2024
199.40
202.00
194.92
195.34
347,860
-5.42(-2.70%)
Aug 30, 2024
201.72
202.62
197.53
200.76
455,687
-0.48(-0.24%)
Aug 29, 2024
200.42
204.94
200.09
201.24
262,982
+2.67(+1.34%)
Aug 28, 2024
199.87
204.70
198.06
198.57
414,671
-1.68(-0.84%)
Aug 27, 2024
195.69
202.50
195.32
200.25
318,918
+4.12(+2.10%)
Aug 26, 2024
200.01
201.93
195.86
196.13
274,281
-2.99(-1.50%)
Aug 23, 2024
197.00
199.68
197.00
199.12
261,399
+2.55(+1.30%)
Aug 22, 2024
200.88
202.25
196.53
196.57
308,739
-4.28(-2.13%)
Aug 21, 2024
200.60
201.60
199.50
200.85
235,340
+1.12(+0.56%)
Aug 20, 2024
202.00
204.54
199.72
199.73
325,871
-2.56(-1.27%)
Aug 19, 2024
202.16
204.36
200.65
202.29
207,207
+0.94(+0.47%)
Aug 16, 2024
202.43
204.52
199.46
201.35
372,896
+1.35(+0.67%)
Aug 15, 2024
202.43
205.21
200.00
200.00
496,374
+0.04(+0.02%)
Aug 14, 2024
197.68
200.67
197.57
199.96
568,042
+3.11(+1.58%)
Aug 13, 2024
188.99
199.52
188.58
196.85
641,808
+7.84(+4.15%)
Aug 12, 2024
194.84
194.84
187.25
189.01
723,148
-4.20(-2.17%)
Aug 09, 2024
193.94
196.81
190.84
193.21
801,408
+2.05(+1.07%)
Aug 08, 2024
193.05
193.57
183.48
191.16
2,003,234
-17.01(-8.17%)
Aug 07, 2024
209.67
213.87
208.16
208.17
766,044
+1.51(+0.73%)
Aug 06, 2024
202.70
208.54
202.70
206.66
403,361
+4.41(+2.18%)
Aug 05, 2024
195.80
203.71
195.80
202.25
424,737
-6.74(-3.23%)
Aug 02, 2024
212.91
210.81
204.48
208.99
453,117
-5.95(-2.77%)
Aug 01, 2024
216.74
221.15
211.23
214.94
524,546
-0.19(-0.09%)
Jul 31, 2024
214.21
219.04
212.74
215.13
459,378
+1.42(+0.66%)
Jul 30, 2024
211.31
215.67
210.20
213.71
449,749
+3.67(+1.75%)
Jul 29, 2024
210.33
211.80
207.87
210.04
259,069
-1.01(-0.48%)
Jul 26, 2024
209.32
211.55
207.67
211.05
318,278
+3.91(+1.89%)
Jul 25, 2024
204.64
212.17
204.05
207.14
359,155
+2.10(+1.02%)
Jul 24, 2024
206.85
209.00
204.08
205.04
299,576
-2.29(-1.10%)
Jul 23, 2024
210.55
211.62
206.90
207.33
400,025
-4.77(-2.25%)
Jul 22, 2024
209.66
212.27
205.66
212.10
517,781
+3.20(+1.53%)
Jul 19, 2024
216.07
216.93
206.73
208.90
704,127
-8.57(-3.94%)
Jul 18, 2024
211.41
223.03
211.10
217.47
1,182,104
+6.16(+2.92%)
Jul 17, 2024
208.51
212.15
206.21
211.31
689,602
+1.96(+0.94%)
Jul 16, 2024
207.72
211.44
205.60
209.35
803,176
+9.63(+4.82%)
Jul 15, 2024
194.02
200.04
192.84
199.72
857,222
+6.22(+3.21%)
Jul 12, 2024
190.04
193.94
189.17
193.50
544,332
+4.33(+2.29%)
Jul 11, 2024
184.07
191.51
183.55
189.17
665,426
+7.48(+4.12%)
Jul 10, 2024
183.76
183.76
179.55
181.69
452,435
-0.90(-0.49%)
Jul 09, 2024
185.37
185.78
182.47
182.59
404,285
-3.54(-1.90%)
Jul 08, 2024
184.96
186.45
183.50
186.13
330,264
+1.99(+1.08%)
Jul 05, 2024
183.77
185.69
183.00
184.14
563,017
-1.39(-0.75%)
Jul 03, 2024
184.90
185.72
182.24
185.53
350,849
+2.25(+1.23%)
Jul 02, 2024
186.64
188.86
182.64
183.28
449,169
-2.30(-1.24%)
Jul 01, 2024
186.42
188.30
184.88
185.58
353,974
-2.53(-1.34%)
Jun 28, 2024
186.15
188.26
184.91
188.11
2,087,827
+3.00(+1.62%)
Jun 27, 2024
182.50
185.69
181.78
185.11
768,050
+2.52(+1.38%)
Jun 26, 2024
180.68
183.30
180.68
182.59
656,451
+0.68(+0.37%)
Jun 25, 2024
182.76
183.47
181.07
181.91
565,525
-1.18(-0.64%)
Jun 24, 2024
183.17
188.56
182.47
183.09
970,415
-1.69(-0.91%)
Jun 21, 2024
182.51
185.05
178.31
184.78
2,700,162
+2.98(+1.64%)
Jun 20, 2024
172.81
182.35
171.35
181.80
1,347,849
+11.55(+6.78%)
Jun 18, 2024
174.36
174.53
169.43
170.25
753,789
-4.11(-2.36%)
Jun 17, 2024
177.20
177.23
174.25
174.36
531,618
-3.22(-1.81%)
Jun 14, 2024
177.79
179.07
175.00
177.58
674,328
-0.38(-0.21%)
Jun 13, 2024
180.99
181.62
177.92
177.96
689,759
-2.09(-1.16%)
Jun 12, 2024
179.52
181.80
179.10
180.05
518,688
+2.21(+1.24%)
Jun 11, 2024
177.39
178.26
174.31
177.84
657,094
+0.86(+0.49%)
Jun 10, 2024
176.34
177.91
175.47
176.98
612,903
+0.00(+0.00%)
Jun 07, 2024
175.00
179.00
174.31
176.98
875,030
+1.77(+1.01%)
Jun 06, 2024
174.00
177.39
173.51
175.21
404,069
+0.70(+0.40%)
Jun 05, 2024
175.33
175.68
172.95
174.51
451,607
+0.00(+0.00%)
Jun 04, 2024
174.40
177.92
173.77
174.51
470,067
-1.68(-0.95%)
Jun 03, 2024
179.18
179.18
175.55
176.19
522,414
-1.74(-0.98%)
May 31, 2024
176.91
178.41
175.85
177.93
869,428
+1.88(+1.07%)
May 30, 2024
178.49
179.91
174.58
176.05
824,097
-2.38(-1.33%)
May 29, 2024
175.01
179.78
174.22
178.43
808,192
+1.16(+0.65%)
May 28, 2024
180.00
180.55
176.12
177.27
834,760
-2.84(-1.58%)
May 24, 2024
186.69
186.91
179.44
180.11
1,097,555
-6.79(-3.63%)
May 23, 2024
189.99
190.41
185.39
186.90
891,880
-2.47(-1.30%)
May 22, 2024
191.21
192.01
189.04
189.37
705,753
-1.89(-0.99%)
May 21, 2024
190.13
191.31
188.33
191.26
752,188
-0.24(-0.13%)
May 20, 2024
188.39
191.51
186.15
191.50
639,904
+3.70(+1.97%)
May 17, 2024
187.77
188.31
183.68
187.80
808,985
-1.34(-0.71%)
May 16, 2024
190.00
190.91
188.24
189.14
964,185
-1.34(-0.70%)
May 15, 2024
189.32
191.23
186.35
190.48
970,777
+3.43(+1.83%)
May 14, 2024
193.15
194.03
186.52
187.05
1,241,699
-3.67(-1.92%)
May 13, 2024
185.00
191.44
184.27
190.72
1,903,043
+7.32(+3.99%)
May 10, 2024
182.98
188.87
180.83
183.40
1,891,367
+1.47(+0.81%)
May 09, 2024
192.16
197.15
180.28
181.93
4,990,619
-67.27(-26.99%)
May 08, 2024
247.74
250.72
246.36
249.20
817,008
-0.34(-0.14%)
May 07, 2024
247.65
250.97
245.46
249.54
421,158
+3.15(+1.28%)
May 06, 2024
243.33
247.78
242.27
246.39
414,632
+4.27(+1.76%)
May 03, 2024
242.72
245.60
240.40
242.12
347,079
+3.94(+1.65%)
May 02, 2024
236.14
243.50
233.56
238.18
397,966
+3.20(+1.36%)
May 01, 2024
235.85
240.93
232.52
234.98
336,537
-0.28(-0.12%)
Apr 30, 2024
236.25
238.87
234.82
235.26
438,370
-3.95(-1.65%)
Apr 29, 2024
239.12
241.06
237.50
239.21
297,837
+1.46(+0.61%)
Apr 26, 2024
239.50
239.99
235.35
237.75
553,466
+0.62(+0.26%)
Apr 25, 2024
242.50
242.54
236.36
237.13
1,490,526
-7.87(-3.21%)
Apr 24, 2024
248.81
248.81
242.31
245.00
805,494
-2.80(-1.13%)
Apr 23, 2024
248.45
249.81
247.26
247.80
835,461
+0.85(+0.34%)
Apr 22, 2024
248.09
250.41
244.18
246.95
448,537
+0.99(+0.40%)
Apr 19, 2024
249.26
249.43
244.76
245.96
346,164
-1.26(-0.51%)
Apr 18, 2024
247.35
251.06
244.70
247.22
599,322
-1.78(-0.71%)
Apr 17, 2024
251.70
253.34
248.90
249.00
217,559
-1.90(-0.76%)
Apr 16, 2024
253.31
256.62
250.83
250.90
299,028
-3.91(-1.53%)
Apr 15, 2024
261.11
261.68
253.14
254.81
262,882
-4.35(-1.68%)
Apr 12, 2024
263.17
265.25
257.49
259.16
255,788
-7.35(-2.76%)
Apr 11, 2024
269.55
269.55
264.54
266.51
215,079
-0.28(-0.10%)
Apr 10, 2024
267.64
271.61
265.21
266.79
379,169
-7.38(-2.69%)
Apr 09, 2024
271.34
275.49
270.84
274.17
264,235
+4.17(+1.54%)
Apr 08, 2024
265.91
273.05
265.42
270.00
300,381
+5.64(+2.13%)
Apr 05, 2024
264.05
267.82
263.60
264.36
289,406
-1.50(-0.56%)
Apr 04, 2024
269.22
271.90
265.67
265.86
256,554
-0.94(-0.35%)
Apr 03, 2024
270.81
271.49
266.80
266.80
341,854
-4.63(-1.71%)
Apr 02, 2024
269.09
271.67
265.60
271.43
457,736
-0.62(-0.23%)
Apr 01, 2024
275.56
277.04
270.82
272.05
295,552
-4.11(-1.49%)
Mar 28, 2024
276.49
281.62
273.81
276.16
405,229
-0.21(-0.08%)
Mar 27, 2024
271.44
276.53
270.95
276.37
601,237
+7.97(+2.97%)
Mar 26, 2024
268.53
272.12
266.75
268.40
534,617
+1.06(+0.40%)
Mar 25, 2024
270.06
270.72
266.29
267.34
659,124
-3.48(-1.28%)
Mar 22, 2024
281.27
283.47
266.36
270.82
1,096,118
-12.89(-4.54%)
Mar 21, 2024
286.95
288.13
282.17
283.71
1,101,009
-8.84(-3.02%)
Mar 20, 2024
295.21
295.59
288.01
292.55
462,833
-3.05(-1.03%)
Mar 19, 2024
293.67
296.20
291.63
295.60
275,344
+2.90(+0.99%)
Mar 18, 2024
299.18
301.60
291.92
292.70
349,256
-6.19(-2.07%)
Mar 15, 2024
298.53
302.19
297.83
298.89
621,039
-3.35(-1.11%)
Mar 14, 2024
303.81
303.81
298.56
302.24
386,090
-0.75(-0.25%)
Mar 13, 2024
308.00
308.99
302.11
302.99
343,838
-6.02(-1.95%)
Mar 12, 2024
306.50
309.48
304.19
309.01
378,834
+3.93(+1.29%)
Mar 11, 2024
307.42
309.44
303.82
305.08
349,602
-4.32(-1.40%)
Mar 08, 2024
315.00
317.50
309.22
309.40
306,600
-5.23(-1.66%)
Mar 07, 2024
312.00
316.21
310.02
314.63
556,912
+4.62(+1.49%)
Mar 06, 2024
308.49
311.68
306.90
310.01
634,291
+3.51(+1.15%)
Mar 05, 2024
304.90
309.99
303.29
306.50
783,149
-1.42(-0.46%)
Mar 04, 2024
307.11
314.83
307.11
307.92
421,706
+1.09(+0.36%)
Mar 01, 2024
301.99
307.81
299.15
306.83
359,549
+2.43(+0.80%)
Feb 29, 2024
307.14
307.44
299.95
304.40
482,393
-1.11(-0.36%)
Feb 28, 2024
304.80
306.92
303.80
305.51
299,627
-1.53(-0.50%)
Feb 27, 2024
302.47
307.69
302.00
307.04
417,729
+4.63(+1.53%)
Feb 26, 2024
300.00
302.84
300.00
302.41
337,872
+0.61(+0.20%)
Feb 23, 2024
305.00
305.58
301.37
301.80
274,870
-2.73(-0.90%)
Feb 22, 2024
302.76
306.86
302.76
304.53
330,388
+5.70(+1.91%)
Feb 21, 2024
295.53
298.89
295.53
298.83
406,539
+1.02(+0.34%)
Feb 20, 2024
308.53
309.63
296.48
297.81
659,402
-14.17(-4.54%)
Feb 16, 2024
300.00
313.21
298.69
311.98
1,113,440
+10.78(+3.58%)
Feb 15, 2024
292.00
308.07
288.55
301.20
1,405,921
+23.06(+8.29%)
Feb 14, 2024
276.70
280.92
274.01
278.14
1,321,971
+5.47(+2.01%)
Feb 13, 2024
281.73
281.88
269.94
272.67
525,540
-18.09(-6.22%)
Feb 12, 2024
287.23
292.19
285.93
290.76
812,826
+4.49(+1.57%)
Feb 09, 2024
287.81
291.35
286.07
286.27
640,889
-0.90(-0.31%)
Feb 08, 2024
286.09
288.08
284.01
287.17
627,960
+1.48(+0.52%)
Feb 07, 2024
289.14
289.58
284.40
285.69
424,112
-3.46(-1.20%)
Feb 06, 2024
290.29
291.57
285.00
289.15
318,806
+0.16(+0.06%)
Feb 05, 2024
288.61
290.11
286.12
288.99
311,925
-1.33(-0.46%)
Feb 02, 2024
284.16
293.11
281.03
290.32
473,714
+4.74(+1.66%)
Feb 01, 2024
278.57
285.81
275.64
285.58
473,261
+7.47(+2.69%)
Jan 31, 2024
282.01
283.07
276.20
278.11
531,896
-4.78(-1.69%)
Jan 30, 2024
289.38
292.54
282.78
282.89
392,833
-7.39(-2.55%)
Jan 29, 2024
288.51
290.56
287.26
290.28
364,587
+1.92(+0.67%)
Jan 26, 2024
286.08
288.58
284.70
288.36
320,729
+3.23(+1.13%)
Jan 25, 2024
291.37
292.24
283.63
285.13
635,386
-3.20(-1.11%)
Jan 24, 2024
292.67
293.03
284.84
288.33
916,210
-9.78(-3.28%)
Jan 23, 2024
300.80
300.80
297.82
298.11
539,283
-0.72(-0.24%)
Jan 22, 2024
303.50
305.83
295.29
298.83
573,807
-1.19(-0.40%)
Jan 19, 2024
300.04
301.99
295.98
300.02
511,818
+0.50(+0.17%)
Jan 18, 2024
296.11
300.00
295.30
299.52
369,728
+5.12(+1.74%)
Jan 17, 2024
295.37
297.00
291.18
294.40
380,284
-5.77(-1.92%)
Jan 16, 2024
304.18
304.79
296.36
300.17
449,617
-7.56(-2.46%)
Jan 12, 2024
301.25
309.38
301.00
307.73
496,208
+8.03(+2.68%)
Jan 11, 2024
298.92
300.82
295.00
299.70
297,026
+0.06(+0.02%)
Jan 10, 2024
297.20
301.87
296.20
299.64
321,092
+0.89(+0.30%)
Jan 09, 2024
294.51
299.44
292.93
298.75
365,606
+1.31(+0.44%)
Jan 08, 2024
295.75
298.17
294.69
297.44
441,838
+8.59(+2.97%)
Jan 05, 2024
288.94
297.70
285.93
288.85
409,015
-1.38(-0.48%)
Jan 04, 2024
288.83
296.98
288.83
290.23
541,099
+7.57(+2.68%)
Jan 03, 2024
286.30
287.25
280.60
282.66
535,279
-8.56(-2.94%)
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.