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
General Electric
(NY:
GE
)
155.88
+0.19 (+0.12%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2002
135.68
140.53
132.82
138.99
9,147,975
+3.08(+2.27%)
Apr 29, 2002
139.87
140.44
135.16
135.90
5,135,535
-2.86(-2.06%)
Apr 26, 2002
144.50
144.50
138.68
138.77
5,262,586
-2.42(-1.72%)
Apr 25, 2002
142.07
146.21
140.18
141.19
6,281,535
-1.98(-1.38%)
Apr 24, 2002
144.72
146.08
142.64
143.17
4,935,777
-1.32(-0.91%)
Apr 23, 2002
147.58
149.69
143.83
144.50
4,423,102
-0.26(-0.18%)
Apr 22, 2002
147.80
147.80
144.50
144.76
4,495,946
-3.70(-2.49%)
Apr 19, 2002
150.44
150.44
147.67
148.46
4,467,593
-0.44(-0.30%)
Apr 18, 2002
148.28
149.87
145.38
148.90
6,183,585
+0.66(+0.45%)
Apr 17, 2002
147.58
149.69
146.30
148.24
6,730,242
+2.42(+1.66%)
Apr 16, 2002
143.17
146.96
141.81
145.82
10,131,989
+5.51(+3.92%)
Apr 15, 2002
145.82
146.48
139.38
140.31
15,561,057
-7.49(-5.07%)
Apr 12, 2002
151.76
151.76
145.38
147.80
11,287,296
-0.88(-0.59%)
Apr 11, 2002
161.68
161.98
147.58
148.68
18,131,220
-15.20(-9.27%)
Apr 10, 2002
160.93
164.58
160.35
163.88
5,148,293
+3.30(+2.06%)
Apr 09, 2002
162.12
162.78
159.74
160.57
3,895,536
-1.81(-1.11%)
Apr 08, 2002
160.79
162.51
160.27
162.38
3,896,058
-1.06(-0.65%)
Apr 05, 2002
165.64
166.52
161.98
163.44
3,365,064
-0.88(-0.54%)
Apr 04, 2002
161.90
164.54
161.41
164.32
4,660,179
+2.42(+1.50%)
Apr 03, 2002
163.44
163.97
158.59
161.90
4,339,635
-1.54(-0.94%)
Apr 02, 2002
163.88
163.88
161.68
163.44
3,952,194
-0.88(-0.54%)
Apr 01, 2002
163.22
164.98
161.24
164.32
4,888,561
-0.66(-0.40%)
Mar 29, 2002
166.08
167.14
164.05
164.98
4,246,997
+0.22(+0.13%)
Mar 28, 2002
166.08
167.14
164.05
164.76
4,246,997
-0.22(-0.13%)
Mar 27, 2002
164.19
167.71
163.22
164.98
4,455,245
+0.62(+0.37%)
Mar 26, 2002
163.44
166.61
163.00
164.36
4,542,344
+1.19(+0.73%)
Mar 25, 2002
167.93
168.42
163.00
163.17
5,583,993
-3.66(-2.19%)
Mar 22, 2002
165.29
167.36
163.13
166.83
6,946,526
+1.85(+1.12%)
Mar 21, 2002
168.72
170.05
162.25
164.98
11,418,750
-5.95(-3.48%)
Mar 20, 2002
175.07
176.83
169.60
170.93
6,241,651
-4.84(-2.76%)
Mar 19, 2002
176.21
176.65
174.41
175.77
4,056,545
+0.00(+0.00%)
Mar 18, 2002
177.31
178.64
175.02
175.77
4,539,597
-1.28(-0.72%)
Mar 15, 2002
178.64
180.18
175.82
177.05
7,513,226
-0.97(-0.54%)
Mar 14, 2002
177.31
178.64
176.21
178.02
3,351,331
+1.81(+1.02%)
Mar 13, 2002
179.52
179.56
175.86
176.21
5,351,433
-4.85(-2.68%)
Mar 12, 2002
178.42
182.95
177.67
181.06
4,487,206
-0.22(-0.12%)
Mar 11, 2002
180.62
182.25
180.00
181.28
5,321,265
+2.42(+1.35%)
Mar 08, 2002
182.82
184.32
177.27
178.86
6,378,985
-1.54(-0.85%)
Mar 07, 2002
183.92
184.14
177.97
180.40
5,546,515
-2.64(-1.44%)
Mar 06, 2002
178.42
183.57
177.97
183.04
5,592,391
+4.62(+2.59%)
Mar 05, 2002
175.99
179.74
175.33
178.42
5,401,078
+1.32(+0.75%)
Mar 04, 2002
175.33
177.31
173.88
177.09
7,327,860
+3.30(+1.90%)
Mar 01, 2002
172.25
173.79
170.49
173.79
4,566,724
+4.19(+2.47%)
Feb 28, 2002
172.91
174.67
169.43
169.60
5,311,186
-1.10(-0.64%)
Feb 27, 2002
172.91
173.92
169.60
170.71
5,242,088
+0.00(+0.00%)
Feb 26, 2002
172.69
172.91
169.60
170.71
4,263,931
-1.98(-1.15%)
Feb 25, 2002
167.62
173.04
167.40
172.69
5,545,721
+4.89(+2.91%)
Feb 22, 2002
165.29
169.08
163.35
167.80
4,439,854
+2.51(+1.52%)
Feb 21, 2002
167.31
169.43
164.67
165.29
6,273,544
-0.22(-0.13%)
Feb 20, 2002
160.93
166.30
159.25
165.51
4,995,795
+5.15(+3.21%)
Feb 19, 2002
162.56
163.00
160.00
160.35
3,847,230
-3.13(-1.91%)
Feb 18, 2002
167.40
167.40
163.09
163.48
5,024,919
+0.00(+0.00%)
Feb 15, 2002
167.40
167.40
163.09
163.48
5,018,790
-3.92(-2.34%)
Feb 14, 2002
167.84
171.15
165.38
167.40
4,625,107
-0.44(-0.26%)
Feb 13, 2002
166.08
169.03
165.20
167.84
4,258,324
+2.64(+1.60%)
Feb 12, 2002
165.20
165.64
162.78
165.20
3,706,764
-1.32(-0.79%)
Feb 11, 2002
164.10
166.96
163.22
166.52
3,579,464
+2.42(+1.48%)
Feb 08, 2002
164.76
166.30
159.60
164.10
5,156,010
+0.22(+0.13%)
Feb 07, 2002
163.04
166.70
161.01
163.88
5,437,533
+1.06(+0.65%)
Feb 06, 2002
160.13
163.39
158.33
162.82
7,538,400
+3.30(+2.07%)
Feb 05, 2002
154.63
161.10
154.58
159.52
10,073,265
+5.33(+3.46%)
Feb 04, 2002
158.15
158.15
152.95
154.19
9,021,084
-8.15(-5.02%)
Feb 01, 2002
162.56
163.00
160.31
162.34
4,663,629
-1.32(-0.81%)
Jan 31, 2002
163.00
164.01
156.39
163.66
7,039,890
+1.19(+0.73%)
Jan 30, 2002
160.35
164.32
151.94
162.47
14,152,351
+1.85(+1.15%)
Jan 29, 2002
167.40
168.37
159.56
160.62
8,246,679
-7.44(-4.43%)
Jan 28, 2002
170.05
170.13
166.34
168.06
3,169,505
-0.49(-0.29%)
Jan 25, 2002
167.40
169.08
165.68
168.55
3,576,717
+3.13(+1.89%)
Jan 24, 2002
167.84
170.00
164.50
165.42
4,400,289
-0.44(-0.27%)
Jan 23, 2002
168.72
168.77
165.16
165.86
5,107,864
-2.86(-1.70%)
Jan 22, 2002
173.79
173.79
168.42
168.72
3,897,919
-1.67(-0.98%)
Jan 21, 2002
169.34
171.37
168.50
170.40
4,094,409
+0.00(+0.00%)
Jan 18, 2002
169.34
171.37
168.50
170.40
4,094,409
-0.31(-0.18%)
Jan 17, 2002
171.37
171.41
168.72
170.71
5,121,166
+4.54(+2.73%)
Jan 16, 2002
169.16
169.56
166.12
166.17
5,197,097
-4.36(-2.56%)
Jan 15, 2002
166.52
171.76
165.51
170.53
5,912,686
+3.57(+2.14%)
Jan 14, 2002
168.28
169.38
166.43
166.96
4,728,936
-1.45(-0.86%)
Jan 11, 2002
172.25
172.47
168.11
168.42
3,814,066
-1.67(-0.98%)
Jan 10, 2002
169.82
171.37
169.16
170.09
3,345,497
+0.27(+0.16%)
Jan 09, 2002
170.49
174.45
168.24
169.82
4,583,612
-1.76(-1.03%)
Jan 08, 2002
174.67
176.26
170.05
171.59
5,477,031
-1.81(-1.04%)
Jan 07, 2002
179.08
179.96
172.25
173.39
6,248,552
-7.00(-3.88%)
Jan 04, 2002
179.74
182.12
177.45
180.40
4,506,614
+1.50(+0.84%)
Jan 03, 2002
178.19
180.27
176.87
178.90
3,971,898
-1.50(-0.83%)
Jan 02, 2002
177.53
180.40
176.43
180.40
4,016,344
+3.83(+2.17%)
Dec 31, 2001
178.64
179.74
176.34
176.56
3,184,964
-2.86(-1.60%)
Dec 28, 2001
179.60
181.15
178.06
179.43
3,092,121
-0.97(-0.54%)
Dec 27, 2001
178.42
180.40
177.62
180.40
2,924,120
+1.76(+0.99%)
Dec 26, 2001
180.18
181.85
178.64
178.64
3,394,801
-2.82(-1.55%)
Dec 24, 2001
182.16
182.34
180.62
181.46
1,264,333
-0.70(-0.39%)
Dec 21, 2001
181.06
182.34
180.40
182.16
6,963,278
+2.25(+1.25%)
Dec 20, 2001
179.74
181.32
178.99
179.91
4,234,943
+0.26(+0.15%)
Dec 19, 2001
174.89
180.53
174.01
179.65
6,198,272
+4.67(+2.67%)
Dec 18, 2001
175.11
176.65
173.35
174.98
7,494,635
+6.26(+3.71%)
Dec 17, 2001
166.52
171.15
166.08
168.72
6,064,457
+2.86(+1.73%)
Dec 14, 2001
163.22
167.36
160.57
165.86
5,929,007
+2.64(+1.62%)
Dec 13, 2001
162.34
166.96
161.01
163.22
5,925,352
+0.00(+0.00%)
Dec 12, 2001
164.98
165.02
159.52
163.22
5,136,806
+1.15(+0.71%)
Dec 11, 2001
164.54
165.20
160.53
162.07
4,703,104
-0.04(-0.03%)
Dec 10, 2001
163.88
168.06
161.46
162.12
4,709,528
-1.54(-0.94%)
Dec 07, 2001
166.34
166.34
163.22
163.66
3,716,865
-2.64(-1.59%)
Dec 06, 2001
166.96
169.12
165.42
166.30
4,396,407
+0.88(+0.53%)
Dec 05, 2001
165.64
168.55
163.48
165.42
7,988,855
+0.88(+0.54%)
Dec 04, 2001
166.30
168.33
163.00
164.54
6,623,099
+1.89(+1.16%)
Dec 03, 2001
169.16
169.16
161.28
162.65
7,652,943
-6.96(-4.10%)
Nov 30, 2001
175.02
175.68
169.38
169.60
5,356,018
-5.42(-3.10%)
Nov 29, 2001
173.35
175.29
172.42
175.02
3,493,636
+1.67(+0.97%)
Nov 28, 2001
177.31
180.62
172.42
173.35
5,396,787
-7.58(-4.19%)
Nov 27, 2001
181.50
184.05
178.99
180.93
3,185,849
-1.10(-0.60%)
Nov 26, 2001
182.60
183.79
180.62
182.03
2,861,832
+1.32(+0.73%)
Nov 23, 2001
179.08
181.28
178.64
180.71
1,190,831
+2.51(+1.41%)
Nov 21, 2001
180.62
181.50
176.92
178.19
2,728,947
-2.86(-1.58%)
Nov 20, 2001
181.50
184.01
179.74
181.06
3,254,902
-0.66(-0.36%)
Nov 19, 2001
181.28
183.17
179.30
181.72
3,221,056
+1.76(+0.98%)
Nov 16, 2001
183.04
183.04
177.36
179.96
3,925,772
-3.08(-1.68%)
Nov 15, 2001
180.09
183.26
179.74
183.04
3,846,050
+2.95(+1.64%)
Nov 14, 2001
180.40
182.38
178.46
180.09
3,233,223
+1.41(+0.79%)
Nov 13, 2001
176.21
178.81
175.33
178.68
4,004,722
+4.98(+2.87%)
Nov 12, 2001
175.77
176.87
170.09
173.70
4,515,263
-4.32(-2.43%)
Nov 09, 2001
177.49
178.33
175.51
178.02
2,678,463
+0.26(+0.15%)
Nov 08, 2001
174.23
178.28
173.79
177.75
4,550,743
+4.41(+2.54%)
Nov 07, 2001
174.67
176.04
172.20
173.35
3,469,392
-1.98(-1.13%)
Nov 06, 2001
170.79
176.12
169.38
175.33
3,813,657
+4.54(+2.66%)
Nov 05, 2001
170.05
172.25
169.34
170.79
3,441,471
+3.57(+2.13%)
Nov 02, 2001
165.64
169.16
163.35
167.23
3,171,026
+0.22(+0.13%)
Nov 01, 2001
159.69
168.42
158.81
167.01
4,220,620
+6.61(+4.12%)
Oct 31, 2001
161.24
163.66
159.69
160.40
3,616,169
+0.31(+0.19%)
Oct 30, 2001
161.90
162.91
160.00
160.09
3,467,667
-4.80(-2.91%)
Oct 29, 2001
170.27
170.71
164.54
164.89
3,210,478
-6.39(-3.73%)
Oct 26, 2001
168.46
171.72
165.64
171.28
4,226,499
+4.45(+2.67%)
Oct 25, 2001
162.34
167.23
158.77
166.83
5,109,748
+3.48(+2.13%)
Oct 24, 2001
164.23
166.96
162.56
163.35
3,634,057
-0.84(-0.51%)
Oct 23, 2001
167.40
167.62
162.65
164.19
3,452,594
-1.50(-0.90%)
Oct 22, 2001
163.66
166.52
163.04
165.68
3,693,712
+1.59(+0.97%)
Oct 19, 2001
163.00
164.76
160.97
164.10
3,716,570
+0.00(+0.00%)
Oct 18, 2001
163.44
165.20
162.34
164.10
3,439,428
+0.44(+0.27%)
Oct 17, 2001
170.71
170.75
163.09
163.66
4,923,474
-5.82(-3.43%)
Oct 16, 2001
171.19
172.91
167.84
169.47
3,767,531
-1.72(-1.00%)
Oct 15, 2001
169.82
172.16
167.67
171.19
2,922,259
-0.62(-0.36%)
Oct 12, 2001
171.54
172.42
165.24
171.81
5,020,379
+0.22(+0.13%)
Oct 11, 2001
169.16
173.97
168.72
171.59
5,607,283
+4.58(+2.74%)
Oct 10, 2001
162.16
168.02
160.84
167.01
4,084,625
+4.80(+2.96%)
Oct 09, 2001
162.12
163.75
160.40
162.20
3,217,538
+0.09(+0.05%)
Oct 08, 2001
161.90
164.10
159.69
162.12
3,572,881
-2.86(-1.74%)
Oct 05, 2001
164.72
166.04
159.52
164.98
5,187,427
+0.26(+0.16%)
Oct 04, 2001
169.38
170.49
163.44
164.72
6,045,026
-3.35(-1.99%)
Oct 03, 2001
165.86
169.47
164.76
168.06
5,822,091
+0.44(+0.26%)
Oct 02, 2001
165.42
167.89
161.63
167.62
5,076,652
+1.81(+1.09%)
Oct 01, 2001
164.32
166.34
163.22
165.82
5,612,390
+1.94(+1.18%)
Sep 28, 2001
159.91
164.32
158.68
163.88
7,370,853
+5.51(+3.48%)
Sep 27, 2001
156.83
158.59
154.27
158.37
4,766,936
+2.07(+1.32%)
Sep 26, 2001
158.59
158.59
154.19
156.30
6,012,815
-0.09(-0.06%)
Sep 25, 2001
155.11
159.16
152.73
156.39
9,998,696
+1.32(+0.85%)
Sep 24, 2001
148.68
156.26
144.27
155.07
16,111,049
+17.18(+12.46%)
Sep 21, 2001
127.75
143.22
125.55
137.89
19,496,610
+4.10(+3.06%)
Sep 20, 2001
137.89
138.90
133.79
133.79
10,595,451
-9.38(-6.55%)
Sep 19, 2001
151.54
152.65
136.56
143.17
12,861,890
-5.95(-3.99%)
Sep 18, 2001
155.07
159.47
147.84
149.12
10,467,038
-5.73(-3.70%)
Sep 17, 2001
156.39
163.88
151.98
154.85
16,217,738
-18.50(-10.67%)
Sep 10, 2001
171.85
176.92
171.59
173.35
5,469,517
-1.37(-0.78%)
Sep 07, 2001
176.21
177.53
173.31
174.72
5,489,493
-3.70(-2.07%)
Sep 06, 2001
181.94
182.91
178.02
178.42
4,181,326
-5.29(-2.88%)
Sep 05, 2001
180.53
184.98
178.42
183.70
4,577,302
+3.83(+2.13%)
Sep 04, 2001
180.18
185.77
177.75
179.87
4,196,331
-0.31(-0.17%)
Aug 31, 2001
176.87
181.50
176.52
180.18
3,917,918
+3.08(+1.74%)
Aug 30, 2001
179.30
182.82
175.51
177.09
5,007,962
-1.81(-1.01%)
Aug 29, 2001
183.48
183.48
178.90
178.90
2,701,185
-2.73(-1.50%)
Aug 28, 2001
186.12
186.34
181.28
181.63
2,890,570
-4.14(-2.23%)
Aug 27, 2001
185.02
187.49
183.48
185.77
3,250,680
+0.79(+0.43%)
Aug 24, 2001
181.06
186.17
180.66
184.98
3,086,401
+4.19(+2.31%)
Aug 23, 2001
180.18
181.98
178.90
180.79
2,385,113
+0.84(+0.47%)
Aug 22, 2001
178.64
181.94
177.49
179.96
3,594,763
+1.68(+0.94%)
Aug 21, 2001
182.91
184.28
177.97
178.28
3,159,517
-4.67(-2.55%)
Aug 20, 2001
180.62
184.58
178.02
182.95
2,900,558
+3.22(+1.79%)
Aug 17, 2001
181.94
182.38
177.75
179.74
3,558,330
-3.52(-1.92%)
Aug 16, 2001
182.95
184.58
180.62
183.26
3,877,694
-0.79(-0.43%)
Aug 15, 2001
185.02
186.39
183.75
184.05
3,392,712
-0.31(-0.17%)
Aug 14, 2001
187.67
188.33
183.70
184.36
2,851,050
-1.67(-0.90%)
Aug 13, 2001
187.23
189.91
185.11
186.04
3,222,396
-1.50(-0.80%)
Aug 10, 2001
185.02
188.59
182.34
187.53
3,031,241
+2.95(+1.60%)
Aug 09, 2001
183.48
186.12
181.94
184.58
3,372,055
+1.10(+0.60%)
Aug 08, 2001
186.56
187.23
182.82
183.48
3,312,491
-4.93(-2.62%)
Aug 07, 2001
182.60
188.77
181.76
188.42
5,295,660
+6.08(+3.33%)
Aug 06, 2001
186.79
187.27
181.85
182.34
4,831,948
-5.99(-3.18%)
Aug 03, 2001
186.34
188.55
184.58
188.33
3,467,349
+2.42(+1.30%)
Aug 02, 2001
189.87
190.22
185.46
185.91
5,555,754
-2.64(-1.40%)
Aug 01, 2001
189.43
191.76
186.79
188.55
5,294,661
-3.08(-1.61%)
Jul 31, 2001
190.97
194.94
189.38
191.63
5,620,721
-0.44(-0.23%)
Jul 30, 2001
196.26
197.80
191.19
192.07
3,789,142
-4.63(-2.35%)
Jul 27, 2001
194.50
197.58
193.17
196.70
3,738,022
+3.97(+2.06%)
Jul 26, 2001
193.61
194.28
190.53
192.73
5,360,241
-0.22(-0.11%)
Jul 25, 2001
195.60
197.84
190.09
192.95
5,692,089
-0.88(-0.45%)
Jul 24, 2001
200.00
200.66
190.53
193.83
5,972,613
-5.73(-2.87%)
Jul 23, 2001
204.85
205.38
199.12
199.56
3,451,096
-5.86(-2.85%)
Jul 20, 2001
205.73
206.83
203.44
205.42
2,723,749
+0.66(+0.32%)
Jul 19, 2001
203.97
209.03
202.78
204.76
2,923,961
+1.45(+0.71%)
Jul 18, 2001
200.88
203.75
200.00
203.31
3,848,207
+0.18(+0.09%)
Jul 17, 2001
201.54
204.94
200.00
203.13
4,144,098
-0.48(-0.24%)
Jul 16, 2001
207.71
209.25
201.68
203.61
3,121,631
-5.42(-2.59%)
Jul 13, 2001
205.29
210.35
203.26
209.03
3,999,660
+1.98(+0.96%)
Jul 12, 2001
202.20
207.93
197.80
207.05
4,864,000
+10.53(+5.36%)
Jul 11, 2001
201.76
202.38
195.16
196.52
6,160,182
-5.07(-2.51%)
Jul 10, 2001
205.95
208.11
201.28
201.59
4,318,183
-4.80(-2.33%)
Jul 09, 2001
206.61
207.62
203.97
206.39
3,666,880
-0.18(-0.09%)
Jul 06, 2001
212.34
212.47
205.29
206.57
5,321,174
-6.96(-3.26%)
Jul 05, 2001
214.98
217.62
213.22
213.53
4,417,994
-4.58(-2.10%)
Jul 03, 2001
218.06
219.83
217.01
218.11
3,988,401
-3.04(-1.37%)
Jul 02, 2001
215.51
221.15
215.33
221.15
5,262,473
+5.29(+2.45%)
Jun 29, 2001
215.86
225.07
213.57
215.86
11,960,595
+0.57(+0.27%)
Jun 28, 2001
210.35
217.84
208.77
215.29
5,351,478
+2.69(+1.26%)
Jun 27, 2001
214.54
216.30
210.31
212.60
6,131,444
-2.34(-1.09%)
Jun 26, 2001
215.86
220.13
214.89
214.94
6,992,538
-6.43(-2.91%)
Jun 25, 2001
227.75
231.76
220.93
221.37
6,150,216
-7.09(-3.10%)
Jun 22, 2001
225.11
230.97
225.07
228.46
5,587,420
+2.69(+1.19%)
Jun 21, 2001
222.03
230.93
221.94
225.77
7,256,968
+2.12(+0.95%)
Jun 20, 2001
214.54
224.01
213.97
223.66
6,810,531
+8.37(+3.89%)
Jun 19, 2001
219.38
220.18
214.76
215.29
5,127,477
-0.57(-0.27%)
Jun 18, 2001
215.86
219.03
213.83
215.86
4,563,341
+0.84(+0.39%)
Jun 15, 2001
212.78
217.40
211.46
215.02
9,932,730
-0.22(-0.10%)
Jun 14, 2001
214.85
221.19
210.79
215.24
13,648,961
+4.45(+2.11%)
Jun 13, 2001
211.90
217.14
210.13
210.79
7,514,815
-4.05(-1.89%)
Jun 12, 2001
208.81
217.05
203.79
214.85
8,528,952
+6.04(+2.89%)
Jun 11, 2001
210.79
215.64
208.02
208.81
4,058,611
-3.26(-1.54%)
Jun 08, 2001
215.16
215.16
210.53
212.07
3,814,883
-3.39(-1.57%)
Jun 07, 2001
214.76
215.77
212.20
215.46
2,530,710
+0.70(+0.33%)
Jun 06, 2001
215.86
217.14
213.26
214.76
3,181,990
-1.89(-0.87%)
Jun 05, 2001
216.74
217.40
214.19
216.65
3,457,815
-1.19(-0.55%)
Jun 04, 2001
216.30
218.59
215.46
217.84
3,132,731
+1.98(+0.92%)
Jun 01, 2001
215.82
217.67
211.46
215.86
3,055,257
+0.00(+0.00%)
May 31, 2001
216.52
218.72
214.76
215.86
3,038,959
-0.09(-0.04%)
May 30, 2001
218.81
220.49
215.86
215.95
3,541,033
-2.86(-1.31%)
May 29, 2001
221.98
222.69
218.72
218.81
2,954,969
-1.23(-0.56%)
May 25, 2001
225.55
225.55
218.28
220.05
3,549,477
-6.39(-2.82%)
May 24, 2001
225.77
228.77
223.57
226.43
2,967,908
+0.22(+0.10%)
May 23, 2001
231.06
232.73
225.51
226.21
3,631,741
-5.86(-2.52%)
May 22, 2001
234.14
234.76
227.75
232.07
3,944,976
-3.17(-1.35%)
May 21, 2001
233.44
235.91
232.16
235.24
4,141,488
+1.81(+0.77%)
May 18, 2001
229.56
233.44
228.81
233.44
3,927,520
+3.88(+1.69%)
May 17, 2001
229.08
231.85
227.75
229.56
4,416,110
-0.44(-0.19%)
May 16, 2001
220.22
230.18
218.72
230.00
5,557,048
+9.08(+4.11%)
May 15, 2001
219.08
221.85
217.18
220.93
4,048,373
+1.85(+0.84%)
May 14, 2001
215.91
220.22
214.94
219.08
2,490,667
+3.17(+1.47%)
May 11, 2001
219.56
220.27
213.70
215.91
2,695,238
-3.61(-1.65%)
May 10, 2001
220.93
221.15
217.67
219.52
3,079,886
+1.76(+0.81%)
May 09, 2001
215.86
222.03
214.80
217.75
5,243,473
-0.22(-0.10%)
May 08, 2001
220.09
220.27
214.58
217.97
3,435,774
-2.12(-0.96%)
May 07, 2001
219.96
220.27
217.97
220.09
3,343,658
+0.13(+0.06%)
May 04, 2001
209.69
220.18
209.30
219.96
4,156,947
+6.30(+2.95%)
May 03, 2001
216.30
216.34
211.50
213.66
4,192,086
-2.64(-1.22%)
May 02, 2001
215.99
217.80
211.98
216.30
4,113,113
+0.84(+0.39%)
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.