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
iShares Trust S&P Semiconductor Index Fund
(NQ:
SOXX
)
243.48
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, Jun 10, 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 (%)
Mar 28, 2024
225.13
225.66
225.61
225.63
1,796,540
+0.24(+0.11%)
Mar 27, 2024
225.10
225.47
221.12
225.39
4,166,891
+2.80(+1.26%)
Mar 26, 2024
225.90
226.59
222.55
222.60
4,418,476
-1.69(-0.75%)
Mar 25, 2024
221.97
226.32
221.43
224.28
2,284,995
-0.88(-0.39%)
Mar 22, 2024
223.87
226.81
223.16
225.16
2,662,302
+0.27(+0.12%)
Mar 21, 2024
227.08
228.99
224.47
224.89
4,064,408
+4.95(+2.25%)
Mar 20, 2024
216.78
220.52
215.04
219.94
3,393,281
+3.68(+1.70%)
Mar 19, 2024
215.25
217.19
212.17
216.26
3,567,140
-1.83(-0.84%)
Mar 18, 2024
221.99
222.83
217.87
218.09
3,147,047
-0.17(-0.08%)
Mar 15, 2024
216.90
220.86
216.60
218.26
4,114,741
-1.58(-0.72%)
Mar 14, 2024
223.06
224.32
217.62
219.84
4,670,573
-3.82(-1.71%)
Mar 13, 2024
226.53
226.85
222.30
223.66
3,271,001
-5.59(-2.44%)
Mar 12, 2024
227.46
229.36
223.48
229.24
3,605,690
+4.66(+2.07%)
Mar 11, 2024
224.98
226.27
222.01
224.58
4,509,180
-3.02(-1.33%)
Mar 08, 2024
238.00
239.46
227.45
227.61
10,507,252
-9.60(-4.05%)
Mar 07, 2024
232.26
238.16
232.12
237.21
4,805,288
-450.81(-65.52%)
Mar 06, 2024
685.50
695.25
680.38
688.02
1,846,313
+16.50(+2.46%)
Mar 05, 2024
676.66
681.36
664.15
671.52
2,414,578
-13.43(-1.96%)
Mar 04, 2024
685.80
692.44
681.16
684.95
2,443,233
+6.66(+0.98%)
Mar 01, 2024
658.12
681.20
657.37
678.28
2,045,654
+27.69(+4.26%)
Feb 29, 2024
641.29
651.90
639.27
650.59
1,127,838
+17.16(+2.71%)
Feb 28, 2024
633.54
636.82
630.46
633.43
975,200
-7.20(-1.12%)
Feb 27, 2024
644.37
646.01
638.98
640.64
1,522,628
-0.64(-0.10%)
Feb 26, 2024
641.41
644.14
636.82
641.28
1,254,884
+6.27(+0.99%)
Feb 23, 2024
645.17
648.49
631.63
635.01
1,705,635
-6.92(-1.08%)
Feb 22, 2024
635.87
645.40
633.05
641.93
2,227,529
+30.15(+4.93%)
Feb 21, 2024
606.26
611.93
603.05
611.78
1,494,133
-1.41(-0.23%)
Feb 20, 2024
617.84
620.05
603.74
613.19
1,850,930
-10.50(-1.68%)
Feb 16, 2024
631.95
636.79
621.84
623.69
1,370,998
-3.55(-0.57%)
Feb 15, 2024
631.92
632.69
624.45
627.24
948,273
-0.60(-0.10%)
Feb 14, 2024
621.84
628.16
619.14
627.84
1,079,989
+13.87(+2.26%)
Feb 13, 2024
608.67
620.61
605.71
613.97
2,186,860
-12.88(-2.05%)
Feb 12, 2024
628.06
638.45
624.33
626.85
1,435,914
-1.14(-0.18%)
Feb 09, 2024
619.48
628.98
615.83
627.99
1,175,843
+12.26(+1.99%)
Feb 08, 2024
607.22
620.17
607.00
615.73
921,618
+10.41(+1.72%)
Feb 07, 2024
600.42
605.89
594.17
605.32
1,616,579
+9.12(+1.53%)
Feb 06, 2024
604.94
605.41
589.50
596.20
1,209,878
-7.03(-1.17%)
Feb 05, 2024
600.18
606.24
593.57
603.23
1,581,572
+8.13(+1.37%)
Feb 02, 2024
587.58
596.48
585.98
595.10
1,604,044
+7.50(+1.28%)
Feb 01, 2024
587.07
589.06
579.90
587.60
1,148,748
+2.89(+0.49%)
Jan 31, 2024
584.08
595.40
579.49
584.71
2,196,191
-8.59(-1.45%)
Jan 30, 2024
599.00
602.67
590.82
593.30
1,020,710
-9.31(-1.54%)
Jan 29, 2024
597.58
602.61
593.21
602.61
1,157,498
+6.21(+1.04%)
Jan 26, 2024
600.38
604.46
594.34
596.40
1,931,543
-16.52(-2.70%)
Jan 25, 2024
625.94
626.35
609.83
612.92
1,302,677
-1.71(-0.28%)
Jan 24, 2024
612.80
622.80
608.00
614.63
2,098,554
+8.82(+1.46%)
Jan 23, 2024
602.04
606.53
596.32
605.81
1,089,512
+3.99(+0.66%)
Jan 22, 2024
604.82
609.68
596.30
601.82
1,764,890
+1.97(+0.33%)
Jan 19, 2024
584.55
600.63
581.57
599.85
1,779,691
+22.58(+3.91%)
Jan 18, 2024
574.34
578.03
568.12
577.27
1,185,415
+18.45(+3.30%)
Jan 17, 2024
558.24
559.48
549.35
558.83
1,658,879
-5.17(-0.92%)
Jan 16, 2024
556.80
567.80
553.94
563.99
1,386,628
+7.88(+1.42%)
Jan 12, 2024
559.32
562.04
553.42
556.11
760,758
-2.46(-0.44%)
Jan 11, 2024
557.31
562.21
547.66
558.58
1,233,068
+2.06(+0.37%)
Jan 10, 2024
559.66
559.78
549.49
556.52
941,022
-1.88(-0.34%)
Jan 09, 2024
551.91
562.69
551.08
558.40
982,590
+0.19(+0.03%)
Jan 08, 2024
544.32
559.66
544.17
558.21
1,064,947
+17.61(+3.26%)
Jan 05, 2024
538.62
545.35
536.92
540.60
1,299,426
+2.98(+0.55%)
Jan 04, 2024
533.61
543.08
532.42
537.61
1,248,227
-4.56(-0.84%)
Jan 03, 2024
544.28
547.36
540.02
542.17
1,359,112
-11.90(-2.15%)
Jan 02, 2024
565.05
565.05
549.37
554.08
1,087,456
-20.70(-3.60%)
Dec 29, 2023
579.15
580.31
571.69
574.78
485,234
-4.25(-0.73%)
Dec 28, 2023
581.46
582.57
578.27
579.03
351,447
-1.09(-0.19%)
Dec 27, 2023
581.27
582.26
576.91
580.12
626,245
+1.49(+0.26%)
Dec 26, 2023
571.18
580.92
571.18
578.63
635,640
+10.05(+1.77%)
Dec 22, 2023
569.47
571.99
564.53
568.58
789,657
+1.82(+0.32%)
Dec 21, 2023
563.42
567.80
560.80
566.77
863,930
+15.27(+2.77%)
Dec 20, 2023
564.10
567.39
551.50
551.50
1,120,425
-16.85(-2.96%)
Dec 19, 2023
566.14
569.50
565.42
568.35
639,470
+3.02(+0.53%)
Dec 18, 2023
566.90
567.83
560.18
565.33
759,318
-1.57(-0.28%)
Dec 15, 2023
566.46
573.28
565.68
566.91
1,353,075
+2.10(+0.37%)
Dec 14, 2023
554.01
566.40
554.01
564.80
1,127,704
+15.23(+2.77%)
Dec 13, 2023
541.32
552.71
539.30
549.57
1,915,759
+8.33(+1.54%)
Dec 12, 2023
534.65
541.32
533.71
541.24
744,085
+3.87(+0.72%)
Dec 11, 2023
524.51
539.04
523.95
537.36
1,330,718
+17.73(+3.41%)
Dec 08, 2023
514.35
521.91
514.13
519.64
1,408,422
+4.07(+0.79%)
Dec 07, 2023
506.83
517.16
504.81
515.57
641,202
+13.46(+2.68%)
Dec 06, 2023
512.56
512.85
501.52
502.10
898,011
-3.12(-0.62%)
Dec 05, 2023
503.24
506.56
501.03
505.22
858,749
-2.89(-0.57%)
Dec 04, 2023
508.62
509.14
500.78
508.11
605,457
-5.76(-1.12%)
Dec 01, 2023
508.81
514.82
504.84
513.86
575,656
+2.40(+0.47%)
Nov 30, 2023
515.87
516.38
507.34
511.46
807,490
-3.59(-0.70%)
Nov 29, 2023
516.75
522.79
514.19
515.06
1,226,101
+5.53(+1.08%)
Nov 28, 2023
509.59
512.23
505.44
509.53
618,881
-3.00(-0.58%)
Nov 27, 2023
511.34
516.88
510.07
512.53
607,517
-0.72(-0.14%)
Nov 24, 2023
512.85
513.82
511.04
513.25
172,899
+0.37(+0.07%)
Nov 22, 2023
514.66
520.98
511.44
512.88
684,378
+1.63(+0.32%)
Nov 21, 2023
516.71
516.71
508.62
511.24
1,004,530
-9.74(-1.87%)
Nov 20, 2023
512.86
522.76
512.69
520.98
496,907
+7.57(+1.47%)
Nov 17, 2023
508.25
514.41
507.41
513.41
607,824
+3.58(+0.70%)
Nov 16, 2023
507.44
511.34
505.73
509.83
761,288
+0.25(+0.05%)
Nov 15, 2023
509.05
513.38
505.74
509.58
1,708,890
+3.67(+0.73%)
Nov 14, 2023
500.20
507.41
499.33
505.91
924,396
+18.04(+3.70%)
Nov 13, 2023
488.79
489.54
484.69
487.86
651,067
-4.80(-0.97%)
Nov 10, 2023
479.50
494.20
477.52
492.66
746,720
+19.10(+4.03%)
Nov 09, 2023
478.95
484.64
472.61
473.56
797,269
-2.28(-0.48%)
Nov 08, 2023
475.82
478.08
472.56
475.85
746,238
+0.48(+0.10%)
Nov 07, 2023
471.32
477.45
470.60
475.37
520,208
+3.01(+0.64%)
Nov 06, 2023
474.00
475.32
467.89
472.36
581,485
-0.88(-0.19%)
Nov 03, 2023
466.23
476.67
465.36
473.24
779,074
+12.12(+2.63%)
Nov 02, 2023
459.82
464.41
455.11
461.12
911,054
+10.25(+2.27%)
Nov 01, 2023
440.56
451.28
440.56
450.87
1,185,555
+10.37(+2.35%)
Oct 31, 2023
436.89
441.64
431.37
440.51
640,087
+3.99(+0.91%)
Oct 30, 2023
439.28
442.10
431.77
436.51
926,245
-5.92(-1.34%)
Oct 27, 2023
443.94
446.62
440.42
442.44
815,821
+4.71(+1.08%)
Oct 26, 2023
442.30
447.48
435.75
437.73
1,508,633
-2.62(-0.59%)
Oct 25, 2023
452.83
454.36
438.04
440.35
1,082,175
-18.55(-4.04%)
Oct 24, 2023
455.51
459.79
453.37
458.90
747,422
+6.14(+1.36%)
Oct 23, 2023
452.64
460.55
447.83
452.75
951,816
-2.59(-0.57%)
Oct 20, 2023
462.00
465.25
454.52
455.34
1,008,732
-6.68(-1.45%)
Oct 19, 2023
473.53
474.80
460.36
462.02
1,472,380
-7.23(-1.54%)
Oct 18, 2023
469.70
473.28
466.77
469.25
959,093
-8.61(-1.80%)
Oct 17, 2023
471.77
481.27
466.34
477.87
820,232
-3.51(-0.73%)
Oct 16, 2023
476.26
483.15
476.51
481.38
579,728
+6.72(+1.42%)
Oct 13, 2023
488.92
489.49
473.75
474.66
852,057
-13.28(-2.72%)
Oct 12, 2023
487.51
494.94
483.24
487.94
1,021,559
+1.25(+0.26%)
Oct 11, 2023
484.72
487.68
480.91
486.70
999,027
+3.63(+0.75%)
Oct 10, 2023
478.44
487.37
476.46
483.06
623,215
+6.11(+1.28%)
Oct 09, 2023
473.01
478.30
469.50
476.95
696,295
-1.19(-0.25%)
Oct 06, 2023
465.68
480.48
462.60
478.15
1,278,340
+10.06(+2.15%)
Oct 05, 2023
470.49
472.30
463.77
468.09
636,904
-2.28(-0.48%)
Oct 04, 2023
466.47
471.78
463.06
470.37
1,098,055
+6.16(+1.33%)
Oct 03, 2023
469.60
476.19
460.93
464.20
898,032
-9.81(-2.07%)
Oct 02, 2023
472.66
477.75
468.27
474.01
824,651
+2.38(+0.50%)
Sep 29, 2023
476.73
478.45
470.18
471.63
938,186
+1.70(+0.36%)
Sep 28, 2023
460.43
474.89
458.53
469.93
1,229,866
+8.54(+1.85%)
Sep 27, 2023
461.10
464.86
454.53
461.39
912,631
+4.03(+0.88%)
Sep 26, 2023
462.02
463.20
455.32
457.36
786,353
-8.46(-1.82%)
Sep 25, 2023
460.27
466.00
461.92
465.81
533,439
+3.38(+0.73%)
Sep 22, 2023
462.98
467.04
460.61
462.43
804,903
+3.82(+0.83%)
Sep 21, 2023
461.65
464.59
458.40
458.61
851,085
-8.62(-1.85%)
Sep 20, 2023
477.19
479.20
467.07
467.23
713,357
-7.80(-1.64%)
Sep 19, 2023
477.64
477.90
472.50
475.03
521,972
-4.04(-0.84%)
Sep 18, 2023
473.78
480.82
472.82
479.07
578,729
+1.63(+0.34%)
Sep 15, 2023
488.71
488.71
475.02
477.44
974,588
-14.19(-2.89%)
Sep 14, 2023
492.87
493.69
486.98
491.63
679,302
+3.49(+0.72%)
Sep 13, 2023
485.51
493.07
484.99
488.14
983,278
+2.49(+0.51%)
Sep 12, 2023
486.57
493.93
485.30
485.65
577,994
-4.16(-0.85%)
Sep 11, 2023
496.23
496.32
483.20
489.80
478,031
-0.28(-0.06%)
Sep 08, 2023
491.59
495.16
488.04
490.08
448,073
-2.55(-0.52%)
Sep 07, 2023
492.60
494.04
486.42
492.63
1,302,586
-11.54(-2.29%)
Sep 06, 2023
506.42
509.78
498.51
504.17
674,656
-3.67(-0.72%)
Sep 05, 2023
506.22
511.82
503.50
507.84
628,626
-0.17(-0.03%)
Sep 01, 2023
510.07
511.24
504.34
508.01
635,529
+1.32(+0.26%)
Aug 31, 2023
501.39
509.61
501.39
506.69
708,171
+3.48(+0.69%)
Aug 30, 2023
499.35
505.27
495.78
503.21
1,032,143
+2.36(+0.47%)
Aug 29, 2023
485.59
502.50
484.88
500.85
916,708
+12.82(+2.63%)
Aug 28, 2023
486.67
489.38
483.06
488.03
573,242
+6.10(+1.27%)
Aug 25, 2023
479.74
486.05
472.29
481.93
1,154,367
+2.06(+0.43%)
Aug 24, 2023
505.63
505.90
478.77
479.86
1,628,031
-16.40(-3.31%)
Aug 23, 2023
483.51
498.01
482.97
496.26
1,009,696
+9.94(+2.04%)
Aug 22, 2023
496.65
497.25
484.67
486.32
690,900
-4.33(-0.88%)
Aug 21, 2023
479.20
491.37
478.43
490.65
926,066
+13.70(+2.87%)
Aug 18, 2023
469.23
478.65
468.24
476.94
777,968
+2.55(+0.54%)
Aug 17, 2023
479.97
481.05
472.90
474.39
880,893
-4.68(-0.98%)
Aug 16, 2023
488.01
488.50
478.70
479.08
954,053
-9.45(-1.94%)
Aug 15, 2023
494.26
495.85
487.97
488.53
764,857
-8.30(-1.67%)
Aug 14, 2023
481.04
496.95
479.39
496.83
1,051,488
+13.93(+2.88%)
Aug 11, 2023
488.82
489.16
482.02
482.90
1,304,300
-12.00(-2.42%)
Aug 10, 2023
500.87
506.19
491.53
494.89
1,287,123
-2.00(-0.40%)
Aug 09, 2023
505.84
506.04
495.90
496.90
1,084,145
-9.29(-1.83%)
Aug 08, 2023
506.33
506.76
499.40
506.19
929,672
-8.19(-1.59%)
Aug 07, 2023
512.67
515.03
509.56
514.37
760,131
+5.36(+1.05%)
Aug 04, 2023
507.97
516.09
503.41
509.01
1,390,590
-0.80(-0.16%)
Aug 03, 2023
505.00
513.50
503.12
509.82
1,464,757
-1.31(-0.26%)
Aug 02, 2023
524.72
524.85
508.08
511.13
1,571,529
-20.34(-3.83%)
Aug 01, 2023
526.27
532.59
524.64
531.47
454,779
+0.34(+0.06%)
Jul 31, 2023
530.87
532.70
527.85
531.13
547,306
+2.19(+0.41%)
Jul 28, 2023
527.50
530.73
522.34
528.94
948,173
+11.30(+2.18%)
Jul 27, 2023
521.30
528.46
514.74
517.64
1,280,653
+9.55(+1.88%)
Jul 26, 2023
508.77
512.38
502.52
508.08
879,687
-7.11(-1.38%)
Jul 25, 2023
509.60
518.26
509.60
515.20
627,352
+8.52(+1.68%)
Jul 24, 2023
506.68
510.27
504.04
506.67
518,820
-0.02(-0.00%)
Jul 21, 2023
507.62
511.43
503.85
506.69
849,192
+4.54(+0.90%)
Jul 20, 2023
511.81
513.59
499.88
502.16
1,708,420
-18.95(-3.64%)
Jul 19, 2023
528.05
528.43
519.81
521.11
832,945
-6.26(-1.19%)
Jul 18, 2023
524.13
529.09
520.03
527.37
896,755
+0.97(+0.18%)
Jul 17, 2023
514.28
529.00
511.12
526.40
983,903
+12.30(+2.39%)
Jul 14, 2023
520.66
525.33
511.97
514.09
1,721,724
-6.51(-1.25%)
Jul 13, 2023
515.47
521.78
513.49
520.60
937,507
+10.54(+2.07%)
Jul 12, 2023
507.98
510.99
505.11
510.06
1,434,337
+9.33(+1.86%)
Jul 11, 2023
502.45
503.37
493.51
500.74
796,340
+0.02(+0.00%)
Jul 10, 2023
492.05
501.15
491.55
500.72
615,939
+10.21(+2.08%)
Jul 07, 2023
491.22
498.31
489.71
490.51
612,904
+0.21(+0.04%)
Jul 06, 2023
488.13
491.12
484.12
490.30
1,160,490
-6.26(-1.26%)
Jul 05, 2023
504.39
505.43
496.40
496.56
948,146
-11.22(-2.21%)
Jul 03, 2023
505.62
509.00
502.21
507.78
271,943
+4.48(+0.89%)
Jun 30, 2023
501.11
505.32
499.32
503.31
543,673
+7.66(+1.55%)
Jun 29, 2023
497.52
497.87
491.54
495.65
562,119
+0.14(+0.03%)
Jun 28, 2023
491.30
499.71
490.77
495.51
978,158
-3.85(-0.77%)
Jun 27, 2023
484.20
500.20
482.36
499.36
927,137
+16.86(+3.49%)
Jun 26, 2023
484.32
491.75
482.48
482.50
819,942
+1.56(+0.32%)
Jun 23, 2023
481.68
484.00
478.75
480.94
691,640
-8.62(-1.76%)
Jun 22, 2023
483.98
491.60
483.31
489.57
1,228,491
+2.27(+0.47%)
Jun 21, 2023
496.33
498.81
486.73
487.29
1,386,926
-12.18(-2.44%)
Jun 20, 2023
501.24
505.64
495.07
499.47
680,081
-4.08(-0.81%)
Jun 16, 2023
513.36
513.41
502.82
503.55
1,665,132
-4.69(-0.92%)
Jun 15, 2023
506.57
511.99
504.60
508.24
2,204,014
-4.24(-0.83%)
Jun 14, 2023
503.42
512.72
500.48
512.48
2,855,670
+7.17(+1.42%)
Jun 13, 2023
506.64
508.58
499.56
505.30
1,398,994
+6.68(+1.34%)
Jun 12, 2023
488.73
499.10
488.14
498.62
887,145
+15.56(+3.22%)
Jun 09, 2023
487.25
490.56
480.80
483.07
846,441
+1.27(+0.26%)
Jun 08, 2023
478.31
482.99
475.85
481.80
915,637
+4.88(+1.02%)
Jun 07, 2023
480.77
487.54
475.83
476.92
1,311,774
-0.70(-0.15%)
Jun 06, 2023
468.59
479.94
467.88
477.62
1,088,505
+5.70(+1.21%)
Jun 05, 2023
477.59
477.86
469.50
471.92
911,409
-7.42(-1.55%)
Jun 02, 2023
484.14
485.53
475.86
479.34
1,116,565
-1.13(-0.24%)
Jun 01, 2023
475.23
484.57
470.37
480.47
2,469,781
+8.12(+1.72%)
May 31, 2023
476.60
483.16
472.13
472.35
1,802,705
-12.44(-2.57%)
May 30, 2023
496.43
498.43
482.82
484.79
2,644,885
-0.41(-0.08%)
May 26, 2023
462.38
487.70
462.22
485.20
2,694,919
+29.76(+6.54%)
May 25, 2023
446.62
457.18
441.78
455.43
4,363,647
+28.44(+6.66%)
May 24, 2023
426.02
428.78
422.49
427.00
1,455,691
-7.78(-1.79%)
May 23, 2023
437.26
440.14
433.81
434.77
522,490
-5.44(-1.24%)
May 22, 2023
434.74
441.37
434.56
440.21
773,409
+1.52(+0.35%)
May 19, 2023
439.68
440.68
435.97
438.70
968,068
-2.27(-0.51%)
May 18, 2023
429.36
442.04
429.05
440.97
1,153,338
+13.51(+3.16%)
May 17, 2023
420.97
429.11
418.34
427.46
667,515
+10.31(+2.47%)
May 16, 2023
416.58
421.90
416.58
417.16
688,753
-0.78(-0.19%)
May 15, 2023
408.05
418.02
406.85
417.94
605,230
+11.05(+2.72%)
May 12, 2023
408.72
410.42
403.06
406.89
465,445
-0.38(-0.09%)
May 11, 2023
410.07
410.95
403.40
407.27
623,893
-2.69(-0.65%)
May 10, 2023
410.38
412.86
405.99
409.95
930,723
+4.13(+1.02%)
May 09, 2023
406.98
407.52
404.17
405.82
790,002
-7.02(-1.70%)
May 08, 2023
410.66
413.13
407.25
412.85
459,303
+1.73(+0.42%)
May 05, 2023
402.66
412.84
400.63
411.11
544,805
+8.95(+2.22%)
May 04, 2023
401.23
405.62
398.56
402.17
705,118
-2.27(-0.56%)
May 03, 2023
406.83
411.74
404.14
404.43
849,330
-4.70(-1.15%)
May 02, 2023
412.23
414.58
405.14
409.13
711,637
-2.94(-0.71%)
May 01, 2023
410.01
413.27
408.94
412.07
606,863
+3.70(+0.91%)
Apr 28, 2023
403.01
408.48
401.22
408.38
793,616
+7.23(+1.80%)
Apr 27, 2023
398.94
401.65
390.99
401.14
1,048,508
+1.68(+0.42%)
Apr 26, 2023
401.47
403.55
397.42
399.46
645,529
+2.12(+0.53%)
Apr 25, 2023
408.69
408.73
397.08
397.34
834,509
-13.81(-3.36%)
Apr 24, 2023
412.26
414.61
408.38
411.15
697,060
-1.85(-0.45%)
Apr 21, 2023
414.62
414.62
409.37
413.00
725,849
-3.05(-0.73%)
Apr 20, 2023
412.27
422.30
411.86
416.06
803,137
-0.39(-0.09%)
Apr 19, 2023
415.46
417.44
413.89
416.44
424,758
-4.61(-1.09%)
Apr 18, 2023
422.51
426.15
417.86
421.05
930,242
+1.81(+0.43%)
Apr 17, 2023
414.73
419.50
413.48
419.24
742,182
+0.00(+0.00%)
Apr 14, 2023
419.50
424.57
414.67
419.24
660,570
-0.65(-0.16%)
Apr 13, 2023
417.40
422.35
414.06
419.89
1,013,751
+3.43(+0.82%)
Apr 12, 2023
428.42
428.55
416.06
416.46
874,233
-7.76(-1.83%)
Apr 11, 2023
428.82
429.12
423.41
424.22
612,919
-2.24(-0.53%)
Apr 10, 2023
415.45
426.76
414.79
426.46
648,002
+7.40(+1.77%)
Apr 06, 2023
417.38
422.15
414.15
419.06
637,402
-2.17(-0.52%)
Apr 05, 2023
424.08
424.44
416.78
421.23
1,124,208
-7.43(-1.73%)
Apr 04, 2023
437.60
437.73
426.26
428.66
781,973
-8.14(-1.86%)
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.