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
Align Technology
(NQ:
ALGN
)
271.70
-8.69 (-3.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 31, 2021
532.00
545.21
529.25
541.53
606,006
+17.20(+3.28%)
Mar 30, 2021
516.22
526.11
511.13
524.33
518,349
+8.33(+1.61%)
Mar 29, 2021
523.19
526.79
502.23
516.00
522,322
-12.34(-2.34%)
Mar 26, 2021
518.81
528.78
511.97
528.34
546,900
+10.47(+2.02%)
Mar 25, 2021
502.06
520.24
498.00
517.87
512,567
+11.70(+2.31%)
Mar 24, 2021
521.00
522.49
504.58
506.17
498,911
-12.71(-2.45%)
Mar 23, 2021
528.32
531.93
517.18
518.88
699,225
-11.72(-2.21%)
Mar 22, 2021
532.34
538.91
528.19
530.60
638,954
+1.14(+0.22%)
Mar 19, 2021
520.97
533.81
513.02
529.46
1,012,400
+15.10(+2.94%)
Mar 18, 2021
527.91
533.41
512.25
514.36
1,008,615
-25.65(-4.75%)
Mar 17, 2021
532.38
546.49
527.26
540.01
779,736
-2.53(-0.47%)
Mar 16, 2021
566.41
566.65
539.11
542.54
482,018
-16.31(-2.92%)
Mar 15, 2021
551.09
560.18
540.61
558.85
733,629
+22.41(+4.18%)
Mar 12, 2021
538.65
538.65
529.23
536.44
428,300
-7.56(-1.39%)
Mar 11, 2021
529.31
544.92
523.90
544.00
668,263
+32.21(+6.29%)
Mar 10, 2021
526.88
534.82
509.21
511.79
661,252
-4.08(-0.79%)
Mar 09, 2021
511.16
527.02
511.16
515.87
933,586
+19.80(+3.99%)
Mar 08, 2021
532.28
538.20
494.45
496.07
945,415
-40.39(-7.53%)
Mar 05, 2021
525.00
539.94
504.03
536.46
953,400
+16.01(+3.08%)
Mar 04, 2021
523.70
535.21
510.00
520.45
1,052,998
-6.98(-1.32%)
Mar 03, 2021
559.00
560.00
525.77
527.43
831,985
-35.78(-6.35%)
Mar 02, 2021
565.00
576.35
558.00
563.21
933,260
-1.90(-0.34%)
Mar 01, 2021
567.57
577.80
557.79
565.11
1,015,881
-2.00(-0.35%)
Feb 26, 2021
562.83
574.98
554.20
567.11
1,105,600
+11.00(+1.98%)
Feb 25, 2021
578.87
581.67
547.73
556.11
809,576
-17.15(-2.99%)
Feb 24, 2021
560.13
577.44
553.84
573.26
647,494
+5.45(+0.96%)
Feb 23, 2021
561.01
572.61
552.91
567.81
816,185
-11.73(-2.02%)
Feb 22, 2021
590.37
596.89
578.12
579.54
616,187
-19.71(-3.29%)
Feb 19, 2021
595.91
601.93
593.15
599.25
372,300
+4.26(+0.72%)
Feb 18, 2021
596.07
600.09
584.55
594.99
288,072
-4.54(-0.76%)
Feb 17, 2021
603.67
611.96
589.00
599.53
398,305
-14.68(-2.39%)
Feb 16, 2021
614.14
615.76
604.07
614.21
404,571
+4.63(+0.76%)
Feb 12, 2021
601.86
609.99
595.16
609.58
394,900
+10.58(+1.77%)
Feb 11, 2021
611.77
611.77
591.15
599.00
469,237
-6.78(-1.12%)
Feb 10, 2021
618.07
618.07
598.21
605.78
454,067
-9.22(-1.50%)
Feb 09, 2021
601.39
618.84
601.39
615.00
426,858
+12.56(+2.08%)
Feb 08, 2021
622.19
630.04
595.78
602.44
618,366
-18.01(-2.90%)
Feb 05, 2021
622.09
624.54
614.01
620.45
656,600
+5.29(+0.86%)
Feb 04, 2021
607.50
634.46
600.95
615.16
1,758,793
+68.98(+12.63%)
Feb 03, 2021
557.49
557.49
541.17
546.18
752,826
-11.59(-2.08%)
Feb 02, 2021
551.78
567.83
548.01
557.77
790,901
+14.72(+2.71%)
Feb 01, 2021
539.93
544.74
527.02
543.05
538,505
+17.67(+3.36%)
Jan 29, 2021
523.72
530.54
517.54
525.38
686,200
-11.20(-2.09%)
Jan 28, 2021
509.36
547.57
509.36
536.58
681,526
+26.94(+5.29%)
Jan 27, 2021
519.33
527.69
507.77
509.64
859,125
-25.46(-4.76%)
Jan 26, 2021
541.27
545.00
530.06
535.10
469,425
-4.37(-0.81%)
Jan 25, 2021
533.39
540.74
510.11
539.47
568,825
+5.39(+1.01%)
Jan 22, 2021
546.85
546.85
531.17
534.08
690,600
-9.73(-1.79%)
Jan 21, 2021
563.97
565.32
543.32
543.81
402,552
-20.56(-3.64%)
Jan 20, 2021
568.84
575.92
560.07
564.37
401,755
+6.96(+1.25%)
Jan 19, 2021
574.72
574.72
545.08
557.41
606,939
-9.82(-1.73%)
Jan 15, 2021
553.19
569.65
548.00
567.23
551,600
+12.59(+2.27%)
Jan 14, 2021
546.51
561.12
543.01
554.64
304,675
+3.50(+0.64%)
Jan 13, 2021
551.26
553.76
543.91
551.14
322,007
-1.74(-0.31%)
Jan 12, 2021
552.34
562.39
548.41
552.88
328,995
-4.16(-0.75%)
Jan 11, 2021
565.01
566.10
551.83
557.04
351,817
-13.49(-2.36%)
Jan 08, 2021
561.63
579.50
559.00
570.53
464,200
+12.17(+2.18%)
Jan 07, 2021
547.78
561.35
544.27
558.36
513,888
+17.97(+3.33%)
Jan 06, 2021
534.33
546.48
531.46
540.39
429,014
-3.26(-0.60%)
Jan 05, 2021
526.97
544.07
526.77
543.65
344,790
+17.19(+3.27%)
Jan 04, 2021
549.61
560.00
519.70
526.46
602,433
-7.92(-1.48%)
Dec 31, 2020
534.38
534.38
534.38
250,180
+10.06(+1.92%)
Dec 30, 2020
522.29
527.97
519.75
524.32
250,180
+3.87(+0.74%)
Dec 29, 2020
524.92
525.77
512.80
520.45
223,689
-0.41(-0.08%)
Dec 28, 2020
532.32
532.74
518.84
520.86
246,914
-7.17(-1.36%)
Dec 24, 2020
528.14
529.21
521.13
528.03
163,600
+3.03(+0.58%)
Dec 23, 2020
540.52
543.65
524.99
525.00
308,157
-11.59(-2.16%)
Dec 22, 2020
531.99
536.60
527.60
536.59
435,617
+5.88(+1.11%)
Dec 21, 2020
518.09
531.60
513.34
530.71
449,494
+0.79(+0.15%)
Dec 18, 2020
533.01
535.00
521.65
529.92
896,700
+3.20(+0.61%)
Dec 17, 2020
522.00
527.25
516.95
526.72
535,918
+10.38(+2.01%)
Dec 16, 2020
511.08
520.38
510.27
516.34
399,332
+0.04(+0.01%)
Dec 15, 2020
511.80
519.06
502.60
516.30
347,313
+11.99(+2.38%)
Dec 14, 2020
510.90
522.34
502.31
504.31
426,943
-2.77(-0.55%)
Dec 11, 2020
507.00
509.50
498.25
507.08
305,900
-1.31(-0.26%)
Dec 10, 2020
506.89
511.32
499.57
508.39
376,665
-0.62(-0.12%)
Dec 09, 2020
516.24
520.88
507.30
509.01
463,460
-6.75(-1.31%)
Dec 08, 2020
516.75
518.17
509.27
515.76
458,074
-1.95(-0.38%)
Dec 07, 2020
521.90
524.61
515.50
517.71
533,098
-4.01(-0.77%)
Dec 04, 2020
511.96
524.88
510.32
521.72
635,200
+10.72(+2.10%)
Dec 03, 2020
506.24
516.29
505.30
511.00
583,547
+5.52(+1.09%)
Dec 02, 2020
496.57
507.64
491.79
505.48
553,160
+5.38(+1.08%)
Dec 01, 2020
487.46
508.96
485.60
500.10
1,162,083
+18.81(+3.91%)
Nov 30, 2020
472.40
483.88
471.31
481.29
1,113,827
+5.79(+1.22%)
Nov 27, 2020
470.92
477.17
468.14
475.50
249,700
+1.81(+0.38%)
Nov 25, 2020
470.69
474.61
465.76
473.69
415,800
-1.41(-0.30%)
Nov 24, 2020
483.01
486.00
465.46
475.10
633,885
-1.48(-0.31%)
Nov 23, 2020
452.15
479.54
449.46
476.58
814,599
+30.13(+6.75%)
Nov 20, 2020
443.39
452.56
439.86
446.45
560,100
+5.10(+1.16%)
Nov 19, 2020
443.54
447.14
439.71
441.35
408,850
-3.26(-0.73%)
Nov 18, 2020
449.06
455.15
442.87
444.61
509,092
-6.77(-1.50%)
Nov 17, 2020
452.00
456.40
444.75
451.38
516,482
-5.79(-1.27%)
Nov 16, 2020
463.24
466.75
450.89
457.17
481,024
-0.09(-0.02%)
Nov 13, 2020
455.77
461.17
452.25
457.26
421,500
+4.50(+0.99%)
Nov 12, 2020
455.72
464.85
449.03
452.76
621,522
-9.02(-1.95%)
Nov 11, 2020
464.70
469.59
456.48
461.78
543,877
-2.54(-0.55%)
Nov 10, 2020
484.48
484.48
457.61
464.32
742,119
-12.67(-2.66%)
Nov 09, 2020
502.58
507.05
476.79
476.99
957,204
-0.86(-0.18%)
Nov 06, 2020
490.45
491.50
476.12
477.85
664,400
-14.06(-2.86%)
Nov 05, 2020
486.47
498.67
486.47
491.91
890,784
+8.45(+1.75%)
Nov 04, 2020
472.23
484.50
471.01
483.46
960,193
+18.45(+3.97%)
Nov 03, 2020
460.23
465.66
453.16
465.01
795,957
+6.57(+1.43%)
Nov 02, 2020
432.10
458.44
430.37
458.44
1,245,367
+32.36(+7.59%)
Oct 30, 2020
432.00
435.90
417.36
426.08
767,400
-10.49(-2.40%)
Oct 29, 2020
436.60
442.86
428.88
436.57
774,491
-2.94(-0.67%)
Oct 28, 2020
447.81
450.48
439.00
439.51
801,788
-15.58(-3.42%)
Oct 27, 2020
455.35
469.91
450.92
455.09
802,939
+0.58(+0.13%)
Oct 26, 2020
462.73
475.37
447.93
454.51
1,640,991
-15.05(-3.21%)
Oct 23, 2020
451.34
470.43
444.77
469.56
1,959,900
+16.33(+3.60%)
Oct 22, 2020
424.32
459.00
424.00
453.23
5,115,451
+117.42(+34.97%)
Oct 21, 2020
334.20
338.67
328.97
335.81
883,475
+1.21(+0.36%)
Oct 20, 2020
330.14
339.68
327.91
334.60
565,395
+7.76(+2.37%)
Oct 19, 2020
339.00
343.21
322.87
326.84
660,577
-9.68(-2.88%)
Oct 16, 2020
338.89
343.00
335.07
336.52
548,800
-0.15(-0.04%)
Oct 15, 2020
330.11
338.12
330.00
336.67
616,512
+3.57(+1.07%)
Oct 14, 2020
333.53
337.20
328.39
333.10
555,454
+2.28(+0.69%)
Oct 13, 2020
334.48
336.26
329.01
330.82
524,962
-4.93(-1.47%)
Oct 12, 2020
334.99
339.77
330.90
335.75
603,836
+7.11(+2.16%)
Oct 09, 2020
331.39
331.86
325.18
328.64
384,100
+1.07(+0.33%)
Oct 08, 2020
325.59
328.56
321.86
327.57
346,138
+3.95(+1.22%)
Oct 07, 2020
320.40
327.10
320.40
323.62
488,374
+7.54(+2.39%)
Oct 06, 2020
322.19
327.91
315.24
316.08
499,646
-3.43(-1.07%)
Oct 05, 2020
317.63
320.31
312.72
319.51
645,806
+4.62(+1.47%)
Oct 02, 2020
312.02
319.13
310.03
314.89
544,600
-2.72(-0.86%)
Oct 01, 2020
333.64
333.64
313.86
317.61
857,293
-9.75(-2.98%)
Sep 30, 2020
322.56
332.88
320.29
327.36
687,029
+7.19(+2.25%)
Sep 29, 2020
323.90
328.92
320.00
320.17
452,371
-2.69(-0.83%)
Sep 28, 2020
324.93
328.78
320.99
322.86
522,074
+4.93(+1.55%)
Sep 25, 2020
310.03
320.95
307.17
317.93
479,800
+6.05(+1.94%)
Sep 24, 2020
306.15
316.43
297.44
311.88
734,199
+3.56(+1.15%)
Sep 23, 2020
322.04
325.00
307.38
308.32
578,782
-14.25(-4.42%)
Sep 22, 2020
326.76
327.02
313.98
322.57
492,725
+0.27(+0.08%)
Sep 21, 2020
314.79
322.56
302.04
322.30
642,598
+1.33(+0.41%)
Sep 18, 2020
329.60
333.13
314.97
320.97
909,200
-7.06(-2.15%)
Sep 17, 2020
323.37
329.26
319.02
328.03
620,460
-1.83(-0.55%)
Sep 16, 2020
338.23
340.29
328.74
329.86
610,579
-5.38(-1.60%)
Sep 15, 2020
326.93
339.73
324.73
335.24
795,969
+11.78(+3.64%)
Sep 14, 2020
319.49
326.60
319.49
323.46
454,108
+5.80(+1.83%)
Sep 11, 2020
328.95
333.00
314.00
317.66
746,200
-10.29(-3.14%)
Sep 10, 2020
324.06
333.07
323.99
327.95
1,093,220
+4.03(+1.24%)
Sep 09, 2020
310.07
328.84
310.07
323.92
946,138
+14.70(+4.75%)
Sep 08, 2020
303.09
313.81
299.03
309.22
916,301
+0.22(+0.07%)
Sep 04, 2020
318.00
318.00
299.33
309.00
837,400
-5.52(-1.76%)
Sep 03, 2020
324.45
325.00
310.68
314.52
810,764
-9.91(-3.05%)
Sep 02, 2020
307.72
324.88
306.64
324.43
870,826
+19.00(+6.22%)
Sep 01, 2020
297.10
307.25
293.33
305.43
714,019
+8.45(+2.85%)
Aug 31, 2020
300.21
300.94
295.03
296.98
575,117
-3.60(-1.20%)
Aug 28, 2020
306.00
306.24
299.80
300.58
418,700
-5.06(-1.66%)
Aug 27, 2020
300.27
310.35
299.26
305.64
739,035
+4.94(+1.64%)
Aug 26, 2020
294.12
301.93
291.23
300.70
673,756
+4.02(+1.35%)
Aug 25, 2020
296.03
297.27
289.52
296.68
580,511
+1.60(+0.54%)
Aug 24, 2020
297.31
303.35
293.13
295.08
624,263
+0.79(+0.27%)
Aug 21, 2020
296.27
299.84
293.63
294.29
464,000
-2.96(-1.00%)
Aug 20, 2020
300.00
302.10
295.23
297.25
449,256
-4.26(-1.41%)
Aug 19, 2020
307.48
308.45
301.07
301.51
398,169
-4.56(-1.49%)
Aug 18, 2020
310.87
311.00
304.58
306.07
431,192
-3.45(-1.11%)
Aug 17, 2020
310.67
314.89
308.82
309.52
590,215
+2.56(+0.83%)
Aug 14, 2020
311.01
312.89
305.71
306.96
334,200
-5.26(-1.68%)
Aug 13, 2020
308.56
316.28
306.99
312.22
443,622
+4.24(+1.38%)
Aug 12, 2020
306.27
309.75
303.88
307.98
360,573
+3.85(+1.27%)
Aug 11, 2020
304.95
311.43
302.60
304.13
699,917
+1.23(+0.41%)
Aug 10, 2020
305.37
307.21
298.86
302.90
552,023
-2.91(-0.95%)
Aug 07, 2020
301.10
309.10
299.99
305.81
818,500
+4.01(+1.33%)
Aug 06, 2020
294.52
301.90
292.34
301.80
633,236
+3.29(+1.10%)
Aug 05, 2020
289.70
299.66
287.23
298.51
719,783
+10.24(+3.55%)
Aug 04, 2020
286.65
289.29
279.83
288.27
824,792
+0.91(+0.32%)
Aug 03, 2020
296.01
297.75
287.00
287.36
627,369
-6.46(-2.20%)
Jul 31, 2020
297.43
297.60
288.53
293.82
579,000
-2.31(-0.78%)
Jul 30, 2020
296.83
296.83
289.73
296.13
755,174
-4.11(-1.37%)
Jul 29, 2020
299.07
306.49
299.07
300.24
816,884
+1.13(+0.38%)
Jul 28, 2020
307.87
308.47
299.06
299.11
448,265
-9.64(-3.12%)
Jul 27, 2020
296.40
309.46
294.57
308.75
649,259
+10.61(+3.56%)
Jul 24, 2020
298.06
303.30
293.93
298.14
796,500
-0.91(-0.30%)
Jul 23, 2020
305.50
314.40
296.73
299.05
2,345,107
-18.92(-5.95%)
Jul 22, 2020
315.00
319.50
312.49
317.97
837,002
+2.64(+0.84%)
Jul 21, 2020
316.12
319.20
312.19
315.33
694,089
+2.36(+0.75%)
Jul 20, 2020
310.47
315.46
309.04
312.97
931,147
-9.33(-2.89%)
Jul 17, 2020
312.83
326.36
310.33
322.30
1,002,700
+13.30(+4.30%)
Jul 16, 2020
308.81
313.77
305.87
309.00
666,111
-5.30(-1.69%)
Jul 15, 2020
303.52
321.49
302.00
314.30
1,864,705
+14.68(+4.90%)
Jul 14, 2020
269.04
299.96
267.63
299.62
1,601,038
+29.38(+10.87%)
Jul 13, 2020
274.93
279.46
269.45
270.24
647,879
-3.05(-1.12%)
Jul 10, 2020
273.60
274.00
269.93
273.29
764,100
-0.79(-0.29%)
Jul 09, 2020
278.67
279.81
268.77
274.08
592,355
-4.31(-1.55%)
Jul 08, 2020
274.35
279.29
272.25
278.39
551,639
+3.68(+1.34%)
Jul 07, 2020
281.88
284.49
274.41
274.71
449,367
-7.73(-2.74%)
Jul 06, 2020
284.15
288.13
279.94
282.44
787,739
+2.51(+0.90%)
Jul 02, 2020
279.15
285.60
276.65
279.93
696,200
+6.09(+2.22%)
Jul 01, 2020
275.95
280.61
272.56
273.84
690,276
-0.60(-0.22%)
Jun 30, 2020
266.67
275.81
264.37
274.44
862,486
+7.96(+2.99%)
Jun 29, 2020
265.34
268.00
259.16
266.48
595,216
+3.34(+1.27%)
Jun 26, 2020
258.03
265.90
254.69
263.14
1,452,500
+5.71(+2.22%)
Jun 25, 2020
255.44
258.31
251.11
257.43
693,027
-0.22(-0.09%)
Jun 24, 2020
261.97
265.57
253.29
257.65
988,771
-9.76(-3.65%)
Jun 23, 2020
263.11
268.88
262.96
267.41
735,456
+6.91(+2.65%)
Jun 22, 2020
261.85
262.43
255.79
260.50
641,516
-0.41(-0.16%)
Jun 19, 2020
269.06
271.06
257.05
260.91
1,062,400
-3.70(-1.40%)
Jun 18, 2020
261.09
268.00
258.39
264.61
774,800
+2.40(+0.92%)
Jun 17, 2020
269.10
269.10
261.12
262.21
499,561
-2.58(-0.97%)
Jun 16, 2020
268.23
273.83
260.02
264.79
804,450
+5.99(+2.31%)
Jun 15, 2020
244.96
259.83
241.57
258.80
738,422
+7.40(+2.94%)
Jun 12, 2020
250.64
257.34
243.94
251.40
1,305,800
+13.12(+5.51%)
Jun 11, 2020
251.77
255.00
237.24
238.28
1,583,244
-29.28(-10.94%)
Jun 10, 2020
280.00
283.91
266.61
267.56
1,277,892
-12.15(-4.34%)
Jun 09, 2020
286.00
287.51
279.42
279.71
1,316,405
-10.04(-3.47%)
Jun 08, 2020
286.31
292.04
285.21
289.75
1,205,842
+1.54(+0.53%)
Jun 05, 2020
267.85
288.88
267.05
288.21
1,900,200
+28.14(+10.82%)
Jun 04, 2020
268.11
271.00
258.83
260.07
913,919
-8.28(-3.09%)
Jun 03, 2020
265.00
272.94
263.13
268.35
877,620
+4.56(+1.73%)
Jun 02, 2020
253.09
263.83
251.00
263.79
1,248,553
+13.24(+5.28%)
Jun 01, 2020
247.34
250.85
243.80
250.55
806,432
+4.93(+2.01%)
May 29, 2020
247.67
252.85
242.60
245.62
1,461,200
-3.56(-1.43%)
May 28, 2020
253.08
254.98
248.01
249.18
854,882
-2.23(-0.89%)
May 27, 2020
251.36
252.36
238.44
251.41
1,100,959
+3.51(+1.42%)
May 26, 2020
252.30
255.65
244.65
247.90
1,220,920
+4.16(+1.71%)
May 22, 2020
237.23
245.50
235.35
243.74
967,800
+5.65(+2.37%)
May 21, 2020
235.00
240.09
232.23
238.09
879,385
+2.07(+0.88%)
May 20, 2020
227.98
240.72
226.15
236.02
1,382,688
+11.65(+5.19%)
May 19, 2020
229.42
229.98
224.29
224.37
1,159,571
-5.05(-2.20%)
May 18, 2020
213.25
234.34
210.00
229.42
1,829,214
+25.75(+12.64%)
May 15, 2020
201.08
205.65
199.56
203.67
950,700
-2.42(-1.17%)
May 14, 2020
196.66
206.26
195.56
206.09
883,805
+5.11(+2.54%)
May 13, 2020
204.19
205.07
197.54
200.98
1,169,634
-5.47(-2.65%)
May 12, 2020
216.37
216.64
206.44
206.45
1,065,657
-7.85(-3.66%)
May 11, 2020
207.71
217.65
206.43
214.30
941,506
+4.27(+2.03%)
May 08, 2020
217.29
217.76
207.02
210.03
844,200
-3.47(-1.63%)
May 07, 2020
218.41
221.99
210.50
213.50
1,263,517
-2.43(-1.13%)
May 06, 2020
210.31
218.58
209.02
215.93
1,125,775
+7.32(+3.51%)
May 05, 2020
214.81
219.99
207.58
208.61
1,337,109
-1.53(-0.73%)
May 04, 2020
199.40
210.31
197.13
210.14
1,158,182
+6.88(+3.38%)
May 01, 2020
208.08
209.03
201.01
203.26
1,341,800
-11.59(-5.39%)
Apr 30, 2020
215.00
219.94
206.40
214.85
2,504,101
-5.73(-2.60%)
Apr 29, 2020
206.41
227.44
205.60
220.58
2,181,910
+17.07(+8.39%)
Apr 28, 2020
201.52
208.00
198.25
203.51
1,446,126
+6.84(+3.48%)
Apr 27, 2020
193.45
196.99
192.41
196.67
1,009,514
+4.70(+2.45%)
Apr 24, 2020
189.71
194.22
186.65
191.97
829,400
+3.97(+2.11%)
Apr 23, 2020
190.34
195.99
187.76
188.00
1,013,782
-2.03(-1.07%)
Apr 22, 2020
190.90
197.26
187.64
190.03
1,122,466
+2.77(+1.48%)
Apr 21, 2020
191.08
193.82
184.67
187.26
1,051,072
-9.45(-4.80%)
Apr 20, 2020
189.77
205.00
188.39
196.71
1,388,126
+3.71(+1.92%)
Apr 17, 2020
188.37
193.38
183.99
193.00
1,340,500
+12.66(+7.02%)
Apr 16, 2020
185.77
187.57
178.70
180.34
1,109,940
-3.49(-1.90%)
Apr 15, 2020
182.11
186.87
181.17
183.83
920,448
-6.17(-3.25%)
Apr 14, 2020
189.11
193.44
187.04
190.00
885,256
+4.28(+2.30%)
Apr 13, 2020
189.34
190.43
178.90
185.72
1,071,444
-7.47(-3.87%)
Apr 09, 2020
183.87
197.99
181.86
193.19
1,765,900
+8.78(+4.76%)
Apr 08, 2020
176.84
185.94
174.43
184.41
1,805,227
+9.86(+5.65%)
Apr 07, 2020
189.70
194.74
172.44
174.55
1,496,934
-2.19(-1.24%)
Apr 06, 2020
167.05
177.88
164.04
176.74
1,574,974
+22.54(+14.62%)
Apr 03, 2020
151.37
158.96
151.37
154.20
1,464,500
+2.13(+1.40%)
Apr 02, 2020
155.07
160.70
150.38
152.07
1,316,798
-5.13(-3.26%)
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.