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
O'Reilly Automotive
(NQ:
ORLY
)
997.09
+21.95 (+2.25%)
Streaming Delayed Price
Updated: 2:04 PM EDT, Jun 11, 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 (%)
Feb 29, 2024
1099
1099
1078
1087
422,869
-5.54(-0.51%)
Feb 28, 2024
1080
1094
1075
1093
336,726
+11.21(+1.04%)
Feb 27, 2024
1069
1084
1059
1082
354,776
+19.68(+1.85%)
Feb 26, 2024
1059
1069
1056
1062
338,575
+4.05(+0.38%)
Feb 23, 2024
1054
1066
1054
1058
223,840
+3.21(+0.30%)
Feb 22, 2024
1043
1059
1043
1055
305,682
+15.04(+1.45%)
Feb 21, 2024
1039
1048
1033
1040
259,912
+4.14(+0.40%)
Feb 20, 2024
1051
1056
1033
1036
413,698
-15.42(-1.47%)
Feb 16, 2024
1055
1061
1042
1051
443,135
+3.15(+0.30%)
Feb 15, 2024
1051
1057
1037
1048
406,179
-1.40(-0.13%)
Feb 14, 2024
1035
1051
1035
1049
515,193
+10.04(+0.97%)
Feb 13, 2024
1025
1042
1025
1039
487,464
+12.87(+1.25%)
Feb 12, 2024
1026
1027
1017
1026
408,134
+0.57(+0.06%)
Feb 09, 2024
1026
1041
1022
1026
553,829
+4.99(+0.49%)
Feb 08, 2024
1010
1069
1009
1021
810,162
-46.19(-4.33%)
Feb 07, 2024
1056
1074
1050
1067
604,932
+15.16(+1.44%)
Feb 06, 2024
1055
1056
1046
1052
292,004
-3.76(-0.36%)
Feb 05, 2024
1044
1057
1041
1056
342,596
+8.31(+0.79%)
Feb 02, 2024
1037
1055
1035
1047
314,719
+5.56(+0.53%)
Feb 01, 2024
1031
1042
1021
1042
277,986
+18.70(+1.83%)
Jan 31, 2024
1037
1046
1022
1023
330,865
-18.07(-1.74%)
Jan 30, 2024
1030
1048
1027
1041
256,809
+11.11(+1.08%)
Jan 29, 2024
1024
1033
1017
1030
255,885
+7.50(+0.73%)
Jan 26, 2024
1026
1029
1018
1023
268,003
-1.53(-0.15%)
Jan 25, 2024
1024
1024
1014
1024
340,191
+5.59(+0.55%)
Jan 24, 2024
1026
1026
1010
1018
370,810
-6.87(-0.67%)
Jan 23, 2024
1038
1040
1011
1025
474,328
-10.62(-1.03%)
Jan 22, 2024
1029
1039
1016
1036
362,163
+7.84(+0.76%)
Jan 19, 2024
1016
1037
1015
1028
679,795
+12.57(+1.24%)
Jan 18, 2024
987.08
1016
987.08
1016
516,775
+23.37(+2.36%)
Jan 17, 2024
991.14
1004
983.98
992.16
511,866
+1.91(+0.19%)
Jan 16, 2024
956.99
996.83
956.49
990.25
581,516
+37.19(+3.90%)
Jan 12, 2024
948.38
957.90
941.06
953.06
334,315
+8.45(+0.89%)
Jan 11, 2024
937.61
947.17
935.75
944.61
330,930
+8.06(+0.86%)
Jan 10, 2024
927.46
937.81
927.46
936.55
404,171
+8.65(+0.93%)
Jan 09, 2024
924.38
929.14
921.25
927.90
380,015
-0.04(-0.00%)
Jan 08, 2024
926.59
933.62
914.50
927.94
611,746
+2.54(+0.27%)
Jan 05, 2024
935.00
937.80
924.40
925.40
468,029
-10.40(-1.11%)
Jan 04, 2024
945.50
951.26
935.08
935.80
372,905
-7.91(-0.84%)
Jan 03, 2024
952.10
958.54
941.38
943.71
465,710
-1.27(-0.13%)
Jan 02, 2024
948.89
965.68
943.33
944.98
399,095
-5.10(-0.54%)
Dec 29, 2023
944.49
950.83
941.30
950.08
350,012
+8.87(+0.94%)
Dec 28, 2023
945.69
945.84
939.36
941.21
232,883
-1.34(-0.14%)
Dec 27, 2023
940.00
943.84
936.09
942.55
203,545
+0.49(+0.05%)
Dec 26, 2023
950.68
952.89
940.42
942.06
258,434
-10.00(-1.05%)
Dec 22, 2023
957.55
962.56
951.32
952.06
335,172
-5.49(-0.57%)
Dec 21, 2023
953.82
962.14
952.85
957.55
243,310
+7.30(+0.77%)
Dec 20, 2023
963.00
969.09
950.00
950.25
299,567
-14.01(-1.45%)
Dec 19, 2023
963.78
966.66
958.69
964.26
292,755
+4.13(+0.43%)
Dec 18, 2023
952.98
964.26
952.98
960.13
406,690
+8.56(+0.90%)
Dec 15, 2023
948.70
952.39
936.06
951.57
944,911
+0.45(+0.05%)
Dec 14, 2023
983.72
983.72
945.53
951.12
612,699
-32.29(-3.28%)
Dec 13, 2023
976.55
988.00
974.02
983.41
366,233
+10.62(+1.09%)
Dec 12, 2023
971.82
973.22
967.08
972.79
281,746
+7.27(+0.75%)
Dec 11, 2023
955.03
969.62
953.30
965.52
355,718
+19.64(+2.08%)
Dec 08, 2023
952.99
957.98
941.93
945.88
422,768
-7.83(-0.82%)
Dec 07, 2023
988.00
988.00
953.14
953.71
591,178
-31.49(-3.20%)
Dec 06, 2023
982.35
986.79
979.01
985.20
373,381
+7.23(+0.74%)
Dec 05, 2023
982.08
982.22
970.60
977.97
322,885
-5.25(-0.53%)
Dec 04, 2023
978.48
988.16
970.55
983.22
470,040
+2.70(+0.28%)
Dec 01, 2023
984.50
988.81
978.28
980.52
321,681
-1.86(-0.19%)
Nov 30, 2023
975.12
982.81
971.10
982.38
534,613
+8.44(+0.87%)
Nov 29, 2023
975.70
977.75
969.78
973.94
275,763
-3.49(-0.36%)
Nov 28, 2023
987.08
988.93
972.02
977.43
272,105
-5.70(-0.58%)
Nov 27, 2023
984.65
990.07
982.15
983.13
283,198
-4.03(-0.41%)
Nov 24, 2023
992.60
992.60
984.76
987.16
97,609
-4.30(-0.43%)
Nov 22, 2023
984.56
995.07
982.35
991.46
254,349
+7.87(+0.80%)
Nov 21, 2023
979.91
988.07
977.29
983.59
284,230
+4.98(+0.51%)
Nov 20, 2023
970.00
982.73
965.49
978.61
339,179
+10.06(+1.04%)
Nov 17, 2023
981.51
981.51
965.73
968.55
418,111
-3.44(-0.35%)
Nov 16, 2023
976.90
980.22
969.20
971.99
588,401
-1.35(-0.14%)
Nov 15, 2023
981.40
983.59
970.22
973.34
661,841
-9.62(-0.98%)
Nov 14, 2023
1001
1006
980.18
982.96
506,685
-12.96(-1.30%)
Nov 13, 2023
986.29
999.14
985.53
995.92
321,186
+9.70(+0.98%)
Nov 10, 2023
980.66
989.69
977.67
986.22
323,604
+8.08(+0.83%)
Nov 09, 2023
971.49
982.75
969.19
978.14
370,667
+4.44(+0.46%)
Nov 08, 2023
975.00
980.64
968.87
973.70
251,233
-0.91(-0.09%)
Nov 07, 2023
958.82
975.82
952.89
974.61
429,429
+18.51(+1.94%)
Nov 06, 2023
956.19
960.08
951.90
956.10
255,720
+3.26(+0.34%)
Nov 03, 2023
950.00
959.35
950.00
952.84
309,536
+4.75(+0.50%)
Nov 02, 2023
937.29
957.88
937.29
948.09
492,004
+2.43(+0.26%)
Nov 01, 2023
934.92
946.63
925.50
945.66
536,105
+15.22(+1.64%)
Oct 31, 2023
932.59
933.63
924.97
930.44
456,686
+0.30(+0.03%)
Oct 30, 2023
924.90
937.28
917.96
930.14
551,219
+5.58(+0.60%)
Oct 27, 2023
927.46
930.93
915.93
924.56
711,286
+2.92(+0.32%)
Oct 26, 2023
904.00
932.12
895.88
921.64
949,929
+46.72(+5.34%)
Oct 25, 2023
867.38
877.02
860.10
874.92
506,218
+2.92(+0.33%)
Oct 24, 2023
879.62
887.64
870.27
872.00
379,786
-6.67(-0.76%)
Oct 23, 2023
911.52
911.52
877.22
878.67
571,509
-28.39(-3.13%)
Oct 20, 2023
900.29
914.36
897.93
907.06
450,473
+8.67(+0.97%)
Oct 19, 2023
922.00
922.00
893.10
898.39
600,123
-32.11(-3.45%)
Oct 18, 2023
947.36
947.36
929.36
930.50
418,841
-15.56(-1.64%)
Oct 17, 2023
949.51
949.80
943.49
946.06
265,663
+0.76(+0.08%)
Oct 16, 2023
931.91
949.75
931.59
945.30
365,204
+18.84(+2.03%)
Oct 13, 2023
921.37
927.92
916.95
926.46
345,263
+7.02(+0.76%)
Oct 12, 2023
918.97
922.26
913.35
919.44
359,285
+3.03(+0.33%)
Oct 11, 2023
919.24
919.48
911.38
916.41
367,528
-1.72(-0.19%)
Oct 10, 2023
919.00
922.83
913.38
918.13
360,645
+3.46(+0.38%)
Oct 09, 2023
902.43
916.79
895.57
914.67
349,828
+12.52(+1.39%)
Oct 06, 2023
888.29
906.40
882.14
902.15
363,225
+1.35(+0.15%)
Oct 05, 2023
905.99
911.37
894.25
900.80
326,642
+3.60(+0.40%)
Oct 04, 2023
893.81
899.16
890.13
897.20
291,956
+7.60(+0.85%)
Oct 03, 2023
897.29
905.02
885.52
889.60
347,624
-9.02(-1.00%)
Oct 02, 2023
908.86
914.92
897.03
898.62
430,652
-10.24(-1.13%)
Sep 29, 2023
923.15
925.94
905.23
908.86
436,192
-8.55(-0.93%)
Sep 28, 2023
915.85
921.40
912.12
917.41
350,677
+3.24(+0.35%)
Sep 27, 2023
916.63
920.77
909.46
914.17
421,833
-0.39(-0.04%)
Sep 26, 2023
932.86
933.25
912.38
914.56
403,903
-19.08(-2.04%)
Sep 25, 2023
932.88
937.83
930.91
933.64
274,123
-2.38(-0.25%)
Sep 22, 2023
921.16
941.35
921.16
936.02
399,801
+9.55(+1.03%)
Sep 21, 2023
948.07
948.71
926.24
926.47
414,136
-19.36(-2.05%)
Sep 20, 2023
928.98
954.06
928.98
945.83
377,525
+16.65(+1.79%)
Sep 19, 2023
925.26
936.10
915.22
929.18
329,819
-0.17(-0.02%)
Sep 18, 2023
934.91
940.98
927.50
929.35
335,704
-0.86(-0.09%)
Sep 15, 2023
941.34
941.34
928.65
930.21
573,078
-10.47(-1.11%)
Sep 14, 2023
928.52
941.69
926.11
940.68
286,131
+13.83(+1.49%)
Sep 13, 2023
922.37
932.28
922.37
926.85
316,978
+2.58(+0.28%)
Sep 12, 2023
942.45
946.63
919.92
924.27
483,742
-18.23(-1.93%)
Sep 11, 2023
959.39
963.72
940.68
942.50
320,817
-15.86(-1.65%)
Sep 08, 2023
948.00
959.24
945.00
958.36
479,546
+12.55(+1.33%)
Sep 07, 2023
949.55
953.53
940.03
945.81
333,649
+1.02(+0.11%)
Sep 06, 2023
944.88
953.61
938.67
944.79
356,635
-0.74(-0.08%)
Sep 05, 2023
943.82
951.40
937.79
945.53
346,259
-1.92(-0.20%)
Sep 01, 2023
945.57
948.90
938.59
947.45
316,538
+7.75(+0.82%)
Aug 31, 2023
949.89
952.74
937.56
939.70
444,000
-12.45(-1.31%)
Aug 30, 2023
944.28
958.26
943.05
952.15
399,508
+5.53(+0.58%)
Aug 29, 2023
937.08
948.18
931.94
946.62
256,746
+12.19(+1.30%)
Aug 28, 2023
931.66
939.01
928.27
934.43
220,345
+3.39(+0.36%)
Aug 25, 2023
937.56
942.95
923.87
931.04
333,694
-4.10(-0.44%)
Aug 24, 2023
946.76
952.65
934.95
935.14
251,832
-12.03(-1.27%)
Aug 23, 2023
935.00
950.24
934.55
947.17
294,782
+13.14(+1.41%)
Aug 22, 2023
941.56
947.65
927.43
934.03
282,182
-11.46(-1.21%)
Aug 21, 2023
937.80
947.05
931.67
945.49
357,537
+7.49(+0.80%)
Aug 18, 2023
931.67
946.22
931.67
938.00
551,584
+6.33(+0.68%)
Aug 17, 2023
952.57
955.41
930.90
931.67
340,465
-19.39(-2.04%)
Aug 16, 2023
954.91
960.46
949.91
951.06
296,531
-0.30(-0.03%)
Aug 15, 2023
945.21
954.52
945.21
951.36
255,912
+6.21(+0.66%)
Aug 14, 2023
947.48
953.72
940.54
945.15
312,626
+1.59(+0.17%)
Aug 11, 2023
939.67
945.63
937.29
943.56
257,954
+6.92(+0.74%)
Aug 10, 2023
934.80
941.76
930.80
936.64
381,042
+6.90(+0.74%)
Aug 09, 2023
928.43
935.47
925.52
929.74
284,040
+0.54(+0.06%)
Aug 08, 2023
932.01
937.43
925.13
929.20
330,646
-2.56(-0.27%)
Aug 07, 2023
931.80
937.47
927.49
931.76
294,907
+5.83(+0.63%)
Aug 04, 2023
931.64
936.16
924.48
925.93
275,592
-4.85(-0.52%)
Aug 03, 2023
923.67
933.98
921.15
930.78
384,004
+12.32(+1.34%)
Aug 02, 2023
931.29
934.00
917.93
918.46
565,141
-12.59(-1.35%)
Aug 01, 2023
926.44
937.92
925.95
931.05
374,134
+5.26(+0.57%)
Jul 31, 2023
927.60
932.82
919.92
925.79
361,756
-3.00(-0.32%)
Jul 28, 2023
922.17
935.32
919.51
928.79
423,735
+9.18(+1.00%)
Jul 27, 2023
949.51
957.61
914.39
919.61
849,842
-46.01(-4.76%)
Jul 26, 2023
963.09
970.99
952.34
965.62
402,013
+1.31(+0.14%)
Jul 25, 2023
948.04
964.60
945.20
964.31
353,134
+6.33(+0.66%)
Jul 24, 2023
954.61
960.44
950.72
957.98
306,253
+1.75(+0.18%)
Jul 21, 2023
955.99
965.63
953.19
956.23
1,060,754
+4.00(+0.42%)
Jul 20, 2023
967.74
967.74
951.12
952.23
354,545
-11.22(-1.16%)
Jul 19, 2023
958.72
971.24
958.72
963.45
329,566
+1.04(+0.11%)
Jul 18, 2023
970.00
971.36
953.59
962.41
306,837
-6.55(-0.68%)
Jul 17, 2023
960.94
974.49
959.36
968.96
248,094
+7.55(+0.79%)
Jul 14, 2023
952.92
962.97
951.05
961.41
288,679
+5.35(+0.56%)
Jul 13, 2023
968.99
969.86
954.02
956.06
330,912
-13.17(-1.36%)
Jul 12, 2023
970.75
975.72
966.81
969.23
289,745
+1.67(+0.17%)
Jul 11, 2023
967.33
972.59
960.96
967.56
283,015
+6.47(+0.67%)
Jul 10, 2023
936.93
966.64
936.93
961.09
402,206
+26.62(+2.85%)
Jul 07, 2023
940.17
941.37
930.21
934.47
474,464
-9.86(-1.04%)
Jul 06, 2023
940.90
954.23
940.90
944.33
373,334
-3.51(-0.37%)
Jul 05, 2023
947.83
949.96
938.37
947.84
305,553
+0.76(+0.08%)
Jul 03, 2023
954.46
954.46
939.91
947.08
184,799
-8.22(-0.86%)
Jun 30, 2023
947.00
959.80
942.47
955.30
386,461
+17.88(+1.91%)
Jun 29, 2023
937.68
941.39
931.38
937.42
220,129
+0.39(+0.04%)
Jun 28, 2023
932.63
945.19
925.18
937.03
301,759
+1.64(+0.18%)
Jun 27, 2023
937.00
940.72
932.44
935.39
264,211
+3.74(+0.40%)
Jun 26, 2023
928.10
940.47
926.41
931.65
343,994
+6.89(+0.75%)
Jun 23, 2023
932.63
933.07
920.57
924.76
1,723,724
-7.79(-0.84%)
Jun 22, 2023
938.00
939.78
927.35
932.55
318,539
-5.38(-0.57%)
Jun 21, 2023
920.17
946.05
917.91
937.93
506,630
+20.44(+2.23%)
Jun 20, 2023
923.83
930.32
915.86
917.49
338,165
-1.53(-0.17%)
Jun 16, 2023
940.39
940.39
916.89
919.02
885,560
-8.65(-0.93%)
Jun 15, 2023
916.52
930.20
909.63
927.67
434,016
+18.03(+1.98%)
Jun 14, 2023
916.19
918.50
901.81
909.64
752,173
-6.63(-0.72%)
Jun 13, 2023
914.23
917.93
908.66
916.27
405,128
+4.49(+0.49%)
Jun 12, 2023
905.00
913.73
902.62
911.78
371,361
+4.79(+0.53%)
Jun 09, 2023
904.71
914.70
898.80
906.99
393,393
+0.31(+0.03%)
Jun 08, 2023
882.64
907.45
880.01
906.68
405,796
+23.57(+2.67%)
Jun 07, 2023
884.00
899.84
880.06
883.11
545,503
-2.82(-0.32%)
Jun 06, 2023
902.29
902.29
875.06
885.93
599,618
-16.18(-1.79%)
Jun 05, 2023
896.69
905.07
896.16
902.11
431,616
+6.77(+0.76%)
Jun 02, 2023
896.00
903.13
891.38
895.34
542,430
+0.06(+0.01%)
Jun 01, 2023
903.31
909.50
892.40
895.28
502,588
-8.03(-0.89%)
May 31, 2023
886.17
908.17
873.78
903.31
1,186,720
-24.77(-2.67%)
May 30, 2023
919.87
928.58
915.24
928.08
396,215
+5.08(+0.55%)
May 26, 2023
933.46
935.29
921.77
923.00
427,527
-12.02(-1.29%)
May 25, 2023
920.99
939.54
916.77
935.02
466,077
+6.08(+0.65%)
May 24, 2023
918.64
933.42
916.06
928.94
498,880
+16.95(+1.86%)
May 23, 2023
918.88
928.10
905.46
911.99
775,283
-16.15(-1.74%)
May 22, 2023
958.70
960.00
925.87
928.14
460,861
-26.16(-2.74%)
May 19, 2023
942.49
954.84
939.10
954.30
492,331
+12.50(+1.33%)
May 18, 2023
933.65
942.59
930.07
941.80
347,552
+2.37(+0.25%)
May 17, 2023
935.71
943.94
932.49
939.43
446,888
+1.88(+0.20%)
May 16, 2023
939.20
946.86
936.08
937.55
371,039
-7.73(-0.82%)
May 15, 2023
958.86
962.10
939.26
945.28
527,090
-16.82(-1.75%)
May 12, 2023
958.90
964.58
952.47
962.10
343,047
+3.84(+0.40%)
May 11, 2023
955.10
958.64
950.08
958.26
266,659
+3.49(+0.37%)
May 10, 2023
953.33
961.12
944.17
954.77
350,877
+1.31(+0.14%)
May 09, 2023
947.34
954.44
946.48
953.46
343,359
+6.82(+0.72%)
May 08, 2023
939.79
947.15
934.71
946.64
355,195
+5.86(+0.62%)
May 05, 2023
931.40
942.76
931.40
940.78
269,954
+7.16(+0.77%)
May 04, 2023
935.88
939.58
927.11
933.62
297,789
+1.95(+0.21%)
May 03, 2023
936.52
941.87
928.40
931.67
527,223
-4.85(-0.52%)
May 02, 2023
928.98
937.24
919.30
936.52
570,526
+6.92(+0.74%)
May 01, 2023
917.75
929.77
914.85
929.60
387,943
+12.29(+1.34%)
Apr 28, 2023
916.37
922.80
909.32
917.31
355,908
+1.64(+0.18%)
Apr 27, 2023
883.96
918.64
883.24
915.67
567,750
+21.47(+2.40%)
Apr 26, 2023
888.09
901.19
885.32
894.20
528,882
-3.56(-0.40%)
Apr 25, 2023
904.47
906.94
896.78
897.76
312,472
-9.24(-1.02%)
Apr 24, 2023
903.81
907.33
898.28
907.00
318,067
+3.19(+0.35%)
Apr 21, 2023
907.40
912.00
902.82
903.81
273,935
-1.55(-0.17%)
Apr 20, 2023
898.55
909.12
897.59
905.36
430,501
+6.22(+0.69%)
Apr 19, 2023
903.33
908.54
897.65
899.14
343,808
-10.78(-1.18%)
Apr 18, 2023
899.76
910.57
894.52
909.92
301,098
+12.64(+1.41%)
Apr 17, 2023
898.21
904.55
892.54
897.28
337,150
+4.79(+0.54%)
Apr 14, 2023
885.27
896.17
885.27
892.49
237,552
+4.54(+0.51%)
Apr 13, 2023
880.36
889.99
874.64
887.95
306,642
+10.60(+1.21%)
Apr 12, 2023
874.32
882.13
872.01
877.35
291,047
+6.31(+0.72%)
Apr 11, 2023
875.25
878.24
869.87
871.04
320,727
+1.29(+0.15%)
Apr 10, 2023
860.03
870.68
859.79
869.75
332,980
+8.62(+1.00%)
Apr 06, 2023
856.02
864.31
855.88
861.13
251,066
+2.78(+0.32%)
Apr 05, 2023
864.18
868.21
855.24
858.35
360,482
-6.09(-0.70%)
Apr 04, 2023
866.46
867.46
855.40
864.44
364,716
-3.51(-0.40%)
Apr 03, 2023
851.67
869.64
851.22
867.95
352,521
+18.97(+2.23%)
Mar 31, 2023
843.10
850.00
842.88
848.98
404,367
+7.48(+0.89%)
Mar 30, 2023
833.89
842.76
833.32
841.50
292,138
+9.42(+1.13%)
Mar 29, 2023
829.70
832.09
821.62
832.08
332,047
+3.23(+0.39%)
Mar 28, 2023
819.70
832.18
819.70
828.85
307,922
+9.81(+1.20%)
Mar 27, 2023
811.32
821.72
811.18
819.04
378,845
+8.28(+1.02%)
Mar 24, 2023
803.69
813.80
800.40
810.76
314,278
+9.38(+1.17%)
Mar 23, 2023
807.70
810.17
795.75
801.38
356,727
-7.59(-0.94%)
Mar 22, 2023
819.12
825.32
808.46
808.97
343,798
-10.66(-1.30%)
Mar 21, 2023
821.74
823.42
814.53
819.63
363,134
+3.57(+0.44%)
Mar 20, 2023
798.07
819.00
798.07
816.06
443,051
+18.19(+2.28%)
Mar 17, 2023
816.53
817.27
795.79
797.87
665,768
-21.63(-2.64%)
Mar 16, 2023
813.02
822.77
811.97
819.50
429,339
+1.24(+0.15%)
Mar 15, 2023
815.80
820.97
809.62
818.26
367,186
-2.97(-0.36%)
Mar 14, 2023
818.22
827.40
813.37
821.23
420,223
+3.00(+0.37%)
Mar 13, 2023
814.87
835.00
814.87
818.23
422,436
-1.69(-0.21%)
Mar 10, 2023
822.31
833.01
819.21
819.92
433,225
-2.39(-0.29%)
Mar 09, 2023
833.17
838.11
819.77
822.31
379,837
-8.25(-0.99%)
Mar 08, 2023
828.75
833.00
823.85
830.56
288,356
+1.84(+0.22%)
Mar 07, 2023
840.62
844.60
825.23
828.72
345,715
-10.72(-1.28%)
Mar 06, 2023
840.00
847.54
837.63
839.44
444,627
+1.41(+0.17%)
Mar 03, 2023
839.64
840.88
829.27
838.03
411,356
-2.86(-0.34%)
Mar 02, 2023
825.03
843.77
821.97
840.89
505,594
+16.67(+2.02%)
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.