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
McDonald's Corp
(NY:
MCD
)
262.72
+2.97 (+1.14%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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, 2024
262.62
275.08
260.94
271.28
6,945,037
-0.51(-0.19%)
Apr 29, 2024
272.06
272.66
270.84
271.79
3,205,773
+0.46(+0.17%)
Apr 26, 2024
269.48
274.33
268.63
271.33
3,660,069
-2.49(-0.91%)
Apr 25, 2024
275.23
278.01
272.95
273.82
4,205,359
-1.14(-0.42%)
Apr 24, 2024
273.76
275.24
271.13
274.96
4,097,563
-0.13(-0.05%)
Apr 23, 2024
275.03
275.61
272.47
275.09
3,296,802
+1.29(+0.47%)
Apr 22, 2024
271.98
274.72
270.56
273.80
3,149,671
+3.57(+1.32%)
Apr 19, 2024
270.25
270.46
268.74
270.24
3,036,702
+1.00(+0.37%)
Apr 18, 2024
269.23
269.54
267.11
269.23
3,424,574
+1.02(+0.38%)
Apr 17, 2024
264.78
268.38
263.81
268.21
3,402,986
+4.49(+1.70%)
Apr 16, 2024
264.41
265.27
263.44
263.72
2,931,587
-0.79(-0.30%)
Apr 15, 2024
266.13
266.79
264.33
264.51
3,710,678
-1.15(-0.43%)
Apr 12, 2024
266.18
266.50
264.86
265.67
2,726,216
-1.22(-0.46%)
Apr 11, 2024
267.76
268.14
265.43
266.89
2,536,356
-0.05(-0.02%)
Apr 10, 2024
265.25
267.25
263.40
266.94
3,842,148
-0.76(-0.29%)
Apr 09, 2024
264.50
267.93
263.79
267.70
3,960,605
+1.87(+0.70%)
Apr 08, 2024
265.52
266.96
264.15
265.83
3,777,378
+0.86(+0.33%)
Apr 05, 2024
267.68
268.87
264.64
264.97
6,860,321
-3.38(-1.26%)
Apr 04, 2024
274.46
274.46
268.18
268.35
4,120,833
-5.41(-1.98%)
Apr 03, 2024
274.79
276.17
273.38
273.76
2,765,613
-2.19(-0.79%)
Apr 02, 2024
278.19
278.67
275.66
275.95
2,926,633
-2.46(-0.89%)
Apr 01, 2024
279.68
279.73
276.84
278.41
2,424,216
-1.72(-0.61%)
Mar 28, 2024
280.43
280.21
280.14
280.13
3,561,100
-0.07(-0.02%)
Mar 27, 2024
276.31
280.48
276.31
280.20
2,621,703
+3.38(+1.22%)
Mar 26, 2024
277.42
277.65
275.38
276.82
2,588,572
+0.00(+0.00%)
Mar 25, 2024
278.19
278.77
275.85
276.82
3,004,767
-3.98(-1.42%)
Mar 22, 2024
282.05
282.55
280.30
280.81
2,572,918
-0.89(-0.32%)
Mar 21, 2024
282.67
283.74
280.82
281.70
3,682,697
-0.91(-0.32%)
Mar 20, 2024
281.67
282.76
279.56
282.62
2,885,568
+1.57(+0.56%)
Mar 19, 2024
277.40
282.56
276.79
281.05
4,081,583
+4.26(+1.54%)
Mar 18, 2024
277.67
278.49
276.28
276.78
3,340,685
-0.56(-0.20%)
Mar 15, 2024
280.07
282.40
276.58
277.34
5,104,607
-2.57(-0.92%)
Mar 14, 2024
280.60
280.70
276.04
279.91
4,689,542
-1.12(-0.40%)
Mar 13, 2024
290.38
291.58
280.78
281.04
5,476,304
-11.38(-3.89%)
Mar 12, 2024
293.77
294.44
291.65
292.41
2,247,358
-0.51(-0.17%)
Mar 11, 2024
290.26
293.54
289.99
292.92
2,912,048
+2.25(+0.78%)
Mar 08, 2024
288.17
291.59
286.97
290.66
2,498,454
+1.43(+0.49%)
Mar 07, 2024
292.30
293.01
289.15
289.23
2,251,908
-1.81(-0.62%)
Mar 06, 2024
291.44
293.24
290.26
291.04
2,362,981
+0.39(+0.13%)
Mar 05, 2024
289.68
291.62
287.06
290.65
2,988,395
+1.59(+0.55%)
Mar 04, 2024
287.50
289.36
286.64
289.06
2,849,993
+0.21(+0.07%)
Mar 01, 2024
289.51
290.78
287.66
288.86
3,048,534
-1.54(-0.53%)
Feb 29, 2024
292.30
292.85
289.83
290.39
3,625,062
-1.23(-0.42%)
Feb 28, 2024
290.48
292.53
289.19
291.63
2,537,889
+1.41(+0.49%)
Feb 27, 2024
293.22
293.22
289.78
290.21
2,845,124
-3.32(-1.13%)
Feb 26, 2024
294.61
295.07
292.82
293.53
2,626,641
-0.62(-0.21%)
Feb 23, 2024
292.43
295.13
291.51
294.16
2,226,011
+1.81(+0.62%)
Feb 22, 2024
290.45
293.09
289.70
292.35
3,184,376
+1.99(+0.68%)
Feb 21, 2024
289.55
291.64
288.72
290.36
2,101,804
+1.25(+0.43%)
Feb 20, 2024
288.48
291.93
288.32
289.12
2,291,141
+0.62(+0.22%)
Feb 16, 2024
287.28
290.15
285.77
288.50
2,872,796
+0.16(+0.05%)
Feb 15, 2024
284.43
288.57
283.81
288.34
2,430,707
+3.65(+1.28%)
Feb 14, 2024
283.85
284.84
283.13
284.69
2,171,002
+1.05(+0.37%)
Feb 13, 2024
285.15
286.40
282.22
283.64
2,789,766
-2.30(-0.81%)
Feb 12, 2024
285.51
287.68
285.27
285.95
2,420,942
-0.03(-0.01%)
Feb 09, 2024
288.62
288.98
285.43
285.98
3,363,613
-2.43(-0.84%)
Feb 08, 2024
282.75
289.61
280.77
288.41
4,661,227
+4.55(+1.60%)
Feb 07, 2024
281.61
287.02
280.68
283.86
3,998,065
+2.65(+0.94%)
Feb 06, 2024
279.55
281.24
278.14
281.21
5,999,648
-1.30(-0.46%)
Feb 05, 2024
283.55
287.92
279.91
282.52
7,666,679
-10.95(-3.73%)
Feb 02, 2024
292.50
294.57
289.81
293.46
4,020,151
-1.02(-0.35%)
Feb 01, 2024
288.18
294.53
286.78
294.48
3,420,960
+5.30(+1.83%)
Jan 31, 2024
292.33
293.85
288.13
289.19
3,518,631
-1.91(-0.66%)
Jan 30, 2024
288.61
291.36
286.70
291.09
2,554,572
+2.31(+0.80%)
Jan 29, 2024
288.12
289.23
284.83
288.78
3,947,068
+0.05(+0.02%)
Jan 26, 2024
291.76
292.41
288.18
288.73
4,261,972
-4.89(-1.67%)
Jan 25, 2024
297.11
297.67
292.52
293.62
3,257,061
-3.19(-1.08%)
Jan 24, 2024
296.38
298.39
295.70
296.81
3,248,546
+0.38(+0.13%)
Jan 23, 2024
293.85
296.59
293.54
296.43
1,900,302
+1.62(+0.55%)
Jan 22, 2024
297.32
298.74
294.14
294.81
3,289,882
-2.09(-0.71%)
Jan 19, 2024
294.40
297.44
292.94
296.90
4,302,829
+6.09(+2.10%)
Jan 18, 2024
288.56
290.93
287.79
290.81
2,248,022
+3.16(+1.10%)
Jan 17, 2024
286.64
288.81
286.62
287.64
2,032,691
+0.07(+0.02%)
Jan 16, 2024
289.93
290.70
286.48
287.58
2,893,603
-2.35(-0.81%)
Jan 12, 2024
291.89
292.18
289.31
289.93
1,735,773
-0.67(-0.23%)
Jan 11, 2024
290.90
291.39
287.14
290.60
2,071,623
+0.06(+0.02%)
Jan 10, 2024
287.49
290.84
287.36
290.54
2,225,544
+3.18(+1.11%)
Jan 09, 2024
286.13
287.36
284.05
287.36
2,202,973
-1.02(-0.35%)
Jan 08, 2024
285.03
288.48
284.05
288.38
3,134,808
+2.88(+1.01%)
Jan 05, 2024
285.72
286.82
283.73
285.50
3,448,946
-2.72(-0.94%)
Jan 04, 2024
291.75
293.68
287.41
288.22
4,728,791
-2.62(-0.90%)
Jan 03, 2024
293.42
294.39
290.70
290.84
3,152,536
-2.62(-0.89%)
Jan 02, 2024
291.49
293.69
291.49
293.45
4,512,852
+0.52(+0.18%)
Dec 29, 2023
292.26
293.27
291.75
292.93
2,255,144
+0.66(+0.23%)
Dec 28, 2023
290.92
292.89
290.45
292.27
1,930,426
+1.27(+0.44%)
Dec 27, 2023
288.97
291.07
288.94
290.99
1,915,920
+1.67(+0.58%)
Dec 26, 2023
287.70
289.51
287.38
289.32
1,398,356
+1.15(+0.40%)
Dec 22, 2023
287.19
288.94
286.99
288.18
1,721,098
+0.31(+0.11%)
Dec 21, 2023
287.06
288.01
285.80
287.87
2,341,575
+2.37(+0.83%)
Dec 20, 2023
287.22
288.15
285.24
285.50
2,427,760
-1.72(-0.60%)
Dec 19, 2023
287.16
288.20
286.09
287.22
2,079,281
+0.49(+0.17%)
Dec 18, 2023
285.17
287.08
284.09
286.73
2,520,237
+2.92(+1.03%)
Dec 15, 2023
286.90
288.23
282.27
283.80
6,411,621
-2.72(-0.95%)
Dec 14, 2023
291.04
291.71
284.53
286.52
4,682,840
-5.84(-2.00%)
Dec 13, 2023
288.17
292.40
288.03
292.36
3,329,955
+4.46(+1.55%)
Dec 12, 2023
285.63
288.18
285.03
287.90
2,289,061
+2.24(+0.78%)
Dec 11, 2023
282.11
285.82
282.11
285.66
3,392,773
+3.58(+1.27%)
Dec 08, 2023
283.86
284.42
281.61
282.08
3,668,124
-1.24(-0.44%)
Dec 07, 2023
284.02
284.67
282.19
283.33
3,169,901
-0.07(-0.02%)
Dec 06, 2023
283.27
283.90
279.98
283.40
2,798,430
+0.32(+0.11%)
Dec 05, 2023
283.09
285.27
281.76
283.08
3,041,692
+0.41(+0.14%)
Dec 04, 2023
281.55
283.93
281.55
282.68
3,565,571
+0.17(+0.06%)
Dec 01, 2023
279.83
283.40
279.58
282.51
5,028,227
+4.07(+1.46%)
Nov 30, 2023
277.04
278.87
274.70
278.44
5,091,889
+3.09(+1.12%)
Nov 29, 2023
277.14
277.40
274.48
275.35
2,477,849
-1.68(-0.61%)
Nov 28, 2023
276.44
278.45
276.29
277.02
2,239,790
+0.25(+0.09%)
Nov 27, 2023
277.58
278.80
276.04
276.78
3,771,267
-0.69(-0.25%)
Nov 24, 2023
276.94
277.52
275.98
277.47
1,240,222
+0.60(+0.22%)
Nov 22, 2023
276.20
277.34
276.15
276.87
2,327,759
+1.43(+0.52%)
Nov 21, 2023
274.85
275.63
273.43
275.43
2,994,614
+1.41(+0.52%)
Nov 20, 2023
270.41
274.77
270.08
274.02
3,563,366
+3.22(+1.19%)
Nov 17, 2023
271.58
272.14
270.21
270.80
2,664,754
-0.36(-0.13%)
Nov 16, 2023
266.20
271.20
266.16
271.16
3,658,910
+5.63(+2.12%)
Nov 15, 2023
267.54
268.20
264.19
265.54
2,622,975
-1.08(-0.41%)
Nov 14, 2023
265.15
266.78
264.51
266.62
2,695,900
+2.25(+0.85%)
Nov 13, 2023
262.60
264.88
262.46
264.37
2,638,916
+1.38(+0.53%)
Nov 10, 2023
262.53
263.31
260.45
262.98
2,713,778
+0.87(+0.33%)
Nov 09, 2023
263.42
263.52
261.17
262.12
2,546,444
-0.57(-0.22%)
Nov 08, 2023
264.00
265.21
262.48
262.69
2,263,952
-1.16(-0.44%)
Nov 07, 2023
263.97
264.95
263.30
263.85
2,403,625
-0.24(-0.09%)
Nov 06, 2023
263.20
264.27
262.50
264.08
3,147,116
+1.02(+0.39%)
Nov 03, 2023
262.76
263.79
260.72
263.06
3,183,633
+1.00(+0.38%)
Nov 02, 2023
258.86
262.62
258.78
262.06
4,184,741
+4.79(+1.86%)
Nov 01, 2023
258.28
258.66
255.17
257.27
3,606,895
-0.20(-0.08%)
Oct 31, 2023
258.73
258.95
255.09
257.46
4,063,293
+1.98(+0.78%)
Oct 30, 2023
255.43
257.35
250.03
255.48
6,419,737
+4.31(+1.72%)
Oct 27, 2023
251.94
254.72
250.29
251.17
3,267,702
-0.07(-0.03%)
Oct 26, 2023
253.72
254.88
251.09
251.24
2,751,978
-2.16(-0.85%)
Oct 25, 2023
253.49
254.77
252.33
253.40
2,808,891
+0.75(+0.30%)
Oct 24, 2023
250.11
253.13
250.11
252.65
2,512,829
+2.48(+0.99%)
Oct 23, 2023
252.00
252.62
249.97
250.18
3,471,734
-3.30(-1.30%)
Oct 20, 2023
254.31
255.66
252.94
253.47
3,848,295
-0.27(-0.10%)
Oct 19, 2023
251.66
257.85
251.66
253.74
5,749,090
+2.31(+0.92%)
Oct 18, 2023
248.31
252.47
247.81
251.43
4,642,104
+4.80(+1.95%)
Oct 17, 2023
245.60
246.89
244.90
246.63
2,675,354
+1.18(+0.48%)
Oct 16, 2023
244.75
245.99
243.62
245.45
2,825,255
+1.60(+0.66%)
Oct 13, 2023
242.39
244.34
241.58
243.85
2,695,525
+2.08(+0.86%)
Oct 12, 2023
247.17
247.62
241.47
241.77
3,592,310
-4.65(-1.89%)
Oct 11, 2023
248.06
248.16
244.91
246.41
2,972,136
-0.59(-0.24%)
Oct 10, 2023
247.20
248.88
246.00
247.00
3,186,625
+1.57(+0.64%)
Oct 09, 2023
243.27
245.50
242.82
245.43
2,832,561
+1.67(+0.68%)
Oct 06, 2023
245.51
246.32
241.32
243.76
5,224,496
-3.94(-1.59%)
Oct 05, 2023
251.40
253.22
247.06
247.70
3,868,376
-3.52(-1.40%)
Oct 04, 2023
250.75
251.65
249.45
251.22
2,871,402
+1.30(+0.52%)
Oct 03, 2023
252.59
253.66
249.31
249.92
3,470,291
-3.20(-1.27%)
Oct 02, 2023
257.30
257.36
252.83
253.12
4,505,545
-5.59(-2.16%)
Sep 29, 2023
262.35
262.57
257.05
258.71
3,436,820
-2.11(-0.81%)
Sep 28, 2023
259.49
261.52
258.41
260.82
2,222,393
+1.92(+0.74%)
Sep 27, 2023
262.91
263.13
257.57
258.91
2,785,371
-4.01(-1.52%)
Sep 26, 2023
263.99
264.46
261.79
262.91
2,292,602
-2.02(-0.76%)
Sep 25, 2023
265.59
265.28
264.08
264.94
1,929,892
-2.40(-0.90%)
Sep 22, 2023
266.53
268.73
265.97
267.33
1,994,297
+0.98(+0.37%)
Sep 21, 2023
271.97
272.21
266.15
266.35
2,413,540
-5.87(-2.16%)
Sep 20, 2023
273.74
275.24
272.16
272.22
2,015,713
-0.91(-0.33%)
Sep 19, 2023
271.48
273.26
271.48
273.14
2,167,177
+0.40(+0.15%)
Sep 18, 2023
273.71
275.24
271.96
272.73
2,937,651
-0.50(-0.18%)
Sep 15, 2023
278.76
278.76
272.74
273.23
5,835,450
-6.41(-2.29%)
Sep 14, 2023
278.24
280.47
277.50
279.65
2,259,998
+2.94(+1.06%)
Sep 13, 2023
276.61
277.81
275.57
276.71
1,755,575
+1.04(+0.38%)
Sep 12, 2023
274.47
276.44
272.70
275.67
1,476,756
+0.93(+0.34%)
Sep 11, 2023
274.67
275.10
273.56
274.74
2,484,845
+0.53(+0.19%)
Sep 08, 2023
273.09
275.32
272.86
274.21
2,496,263
+0.87(+0.32%)
Sep 07, 2023
272.27
273.98
271.14
273.33
3,800,939
+2.84(+1.05%)
Sep 06, 2023
273.01
273.64
270.06
270.49
2,764,919
-3.65(-1.33%)
Sep 05, 2023
275.95
276.58
274.05
274.15
2,453,839
-1.75(-0.63%)
Sep 01, 2023
277.47
278.06
274.12
275.90
2,175,657
-0.21(-0.07%)
Aug 31, 2023
278.12
278.70
275.84
276.10
3,035,204
-1.54(-0.56%)
Aug 30, 2023
277.21
279.34
276.72
277.64
2,467,725
+0.63(+0.23%)
Aug 29, 2023
277.36
277.97
273.92
277.01
2,404,197
-0.09(-0.03%)
Aug 28, 2023
277.98
279.56
276.93
277.10
2,372,581
-0.88(-0.32%)
Aug 25, 2023
278.15
279.50
276.93
277.98
3,945,717
+2.18(+0.79%)
Aug 24, 2023
275.20
278.14
275.20
275.80
2,054,108
+0.47(+0.17%)
Aug 23, 2023
275.48
276.58
274.13
275.33
2,363,558
+1.52(+0.56%)
Aug 22, 2023
274.24
274.30
272.61
273.81
2,101,142
+0.26(+0.10%)
Aug 21, 2023
275.16
275.74
272.21
273.54
2,746,118
-1.66(-0.60%)
Aug 18, 2023
275.18
277.15
273.80
275.20
2,686,858
-0.12(-0.04%)
Aug 17, 2023
279.51
279.89
275.24
275.32
2,285,338
-3.46(-1.24%)
Aug 16, 2023
280.90
282.18
278.42
278.78
1,873,016
-2.83(-1.01%)
Aug 15, 2023
281.27
282.38
280.46
281.61
1,928,277
-0.50(-0.18%)
Aug 14, 2023
282.09
283.12
280.94
282.11
1,753,807
+0.19(+0.07%)
Aug 11, 2023
280.58
282.25
280.11
281.92
1,803,663
+1.00(+0.35%)
Aug 10, 2023
282.11
283.63
280.12
280.93
2,494,343
-0.62(-0.22%)
Aug 09, 2023
282.29
283.00
281.20
281.54
1,940,882
-1.32(-0.47%)
Aug 08, 2023
284.30
284.83
281.84
282.86
1,994,678
-1.78(-0.62%)
Aug 07, 2023
281.20
284.64
281.18
284.64
2,228,553
+4.28(+1.53%)
Aug 04, 2023
285.62
286.02
280.11
280.36
2,580,378
-3.91(-1.37%)
Aug 03, 2023
282.10
284.51
281.95
284.27
1,956,112
+1.37(+0.48%)
Aug 02, 2023
283.52
286.64
282.66
282.90
2,446,780
-1.42(-0.50%)
Aug 01, 2023
286.20
287.09
283.51
284.31
1,961,936
-2.08(-0.73%)
Jul 31, 2023
286.80
287.40
283.32
286.40
3,375,620
-0.81(-0.28%)
Jul 28, 2023
288.94
290.79
286.15
287.21
2,911,071
-1.13(-0.39%)
Jul 27, 2023
285.22
291.96
284.75
288.34
4,810,030
+3.36(+1.18%)
Jul 26, 2023
285.47
285.79
282.78
284.98
2,963,045
-0.60(-0.21%)
Jul 25, 2023
287.37
288.08
284.88
285.57
2,853,940
-2.88(-1.00%)
Jul 24, 2023
289.13
290.06
288.01
288.46
2,082,809
-0.29(-0.10%)
Jul 21, 2023
290.75
292.40
288.47
288.75
2,902,858
-1.48(-0.51%)
Jul 20, 2023
287.48
290.65
287.28
290.23
2,154,103
+2.93(+1.02%)
Jul 19, 2023
288.15
288.55
286.42
287.30
2,014,897
+0.30(+0.11%)
Jul 18, 2023
287.64
288.89
285.68
287.00
2,039,004
-0.84(-0.29%)
Jul 17, 2023
288.23
289.97
287.71
287.84
1,709,939
-0.25(-0.09%)
Jul 14, 2023
288.40
289.18
287.19
288.10
1,587,263
-0.27(-0.10%)
Jul 13, 2023
288.54
289.77
288.16
288.37
1,696,624
-0.38(-0.13%)
Jul 12, 2023
289.94
290.20
288.35
288.75
2,206,987
+0.85(+0.30%)
Jul 11, 2023
288.44
288.64
285.00
287.90
1,566,004
+0.24(+0.08%)
Jul 10, 2023
285.61
288.76
285.55
287.66
1,744,218
+2.33(+0.82%)
Jul 07, 2023
286.90
287.52
284.78
285.32
2,648,079
-2.75(-0.96%)
Jul 06, 2023
288.47
289.70
286.63
288.08
2,630,677
-1.93(-0.67%)
Jul 05, 2023
288.26
290.41
287.75
290.01
2,412,038
+2.01(+0.70%)
Jul 03, 2023
290.88
291.48
287.96
288.00
1,643,063
-3.49(-1.20%)
Jun 30, 2023
288.29
292.16
288.05
291.49
2,718,353
+3.85(+1.34%)
Jun 29, 2023
284.78
287.82
283.48
287.64
1,785,190
+2.67(+0.94%)
Jun 28, 2023
284.69
285.05
282.34
284.97
1,706,737
+0.43(+0.15%)
Jun 27, 2023
283.57
285.70
282.93
284.54
1,858,090
+2.16(+0.76%)
Jun 26, 2023
282.92
283.03
280.41
282.38
1,894,593
-0.80(-0.28%)
Jun 23, 2023
284.59
285.66
282.92
283.18
3,849,602
-3.31(-1.16%)
Jun 22, 2023
287.78
288.23
284.76
286.49
1,843,550
-1.19(-0.41%)
Jun 21, 2023
286.51
288.31
286.01
287.69
2,904,543
+1.45(+0.51%)
Jun 20, 2023
286.83
290.28
285.89
286.24
2,794,781
-0.65(-0.22%)
Jun 16, 2023
287.68
289.68
286.34
286.88
5,007,380
+1.06(+0.37%)
Jun 15, 2023
282.93
286.67
281.57
285.82
2,681,403
+4.07(+1.45%)
Jun 14, 2023
281.41
282.84
280.64
281.75
2,010,045
-0.11(-0.04%)
Jun 13, 2023
281.81
282.96
280.87
281.85
2,075,839
-0.02(-0.01%)
Jun 12, 2023
281.47
282.05
279.85
281.87
1,929,923
+1.74(+0.62%)
Jun 09, 2023
278.89
280.61
278.13
280.13
2,023,649
+0.99(+0.35%)
Jun 08, 2023
274.45
279.42
273.50
279.15
3,116,126
+3.79(+1.38%)
Jun 07, 2023
277.85
278.13
274.78
275.36
3,703,713
-2.58(-0.93%)
Jun 06, 2023
283.13
283.50
275.44
277.94
2,837,219
-3.80(-1.35%)
Jun 05, 2023
283.27
284.05
281.35
281.74
2,151,348
-1.45(-0.51%)
Jun 02, 2023
280.05
283.46
279.50
283.18
2,937,582
+3.48(+1.24%)
Jun 01, 2023
276.84
279.87
275.56
279.70
2,681,206
+2.68(+0.97%)
May 31, 2023
276.80
277.59
275.31
277.02
3,195,454
+0.19(+0.07%)
May 30, 2023
275.88
278.22
275.63
276.84
3,483,975
-1.09(-0.39%)
May 26, 2023
277.58
280.56
277.58
277.93
2,211,143
+0.50(+0.18%)
May 25, 2023
278.65
278.77
276.63
277.42
2,829,453
-0.39(-0.14%)
May 24, 2023
278.32
278.97
276.51
277.81
2,327,908
-0.44(-0.16%)
May 23, 2023
279.98
280.32
277.34
278.25
3,029,600
-2.90(-1.03%)
May 22, 2023
287.17
288.23
280.94
281.14
2,587,899
-6.02(-2.10%)
May 19, 2023
285.50
287.60
284.18
287.17
2,440,474
+1.46(+0.51%)
May 18, 2023
284.93
286.08
282.87
285.71
2,481,135
+0.57(+0.20%)
May 17, 2023
287.14
287.14
284.38
285.14
2,883,986
-0.67(-0.23%)
May 16, 2023
287.55
287.79
285.64
285.81
2,943,059
-1.70(-0.59%)
May 15, 2023
287.38
288.23
286.30
287.51
1,749,671
-0.23(-0.08%)
May 12, 2023
286.82
288.02
285.96
287.74
1,854,468
+1.31(+0.46%)
May 11, 2023
288.09
288.52
285.04
286.43
2,012,183
-1.73(-0.60%)
May 10, 2023
287.97
289.55
285.50
288.16
1,936,058
-0.09(-0.03%)
May 09, 2023
290.16
290.38
287.89
288.25
1,685,378
-0.03(-0.01%)
May 08, 2023
288.67
288.94
287.19
288.27
3,056,470
+0.09(+0.03%)
May 05, 2023
287.38
288.60
286.11
288.19
1,868,851
+1.40(+0.49%)
May 04, 2023
287.66
287.90
285.15
286.79
2,063,916
-0.06(-0.02%)
May 03, 2023
288.34
288.82
286.29
286.85
2,495,880
-2.77(-0.96%)
May 02, 2023
288.94
289.99
287.20
289.62
2,144,432
+0.48(+0.16%)
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.