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
Nasdaq ETF
(NQ:
QQQ
)
462.96
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, Jun 7, 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, 2019
183.17
183.53
181.94
183.23
32,568,436
-1.43(-0.77%)
Apr 29, 2019
184.27
184.95
184.00
184.66
22,431,126
+0.36(+0.19%)
Apr 26, 2019
183.87
184.34
182.31
184.30
27,267,722
+0.16(+0.09%)
Apr 25, 2019
184.78
184.85
183.14
184.14
30,502,250
+0.75(+0.41%)
Apr 24, 2019
184.21
184.36
183.33
183.39
25,811,394
-0.58(-0.32%)
Apr 23, 2019
182.10
184.19
181.86
183.97
34,811,484
+2.31(+1.27%)
Apr 22, 2019
180.33
181.73
180.22
181.66
18,546,498
+0.51(+0.28%)
Apr 18, 2019
181.24
181.54
180.09
181.15
29,565,556
+0.23(+0.13%)
Apr 17, 2019
181.50
181.67
180.38
180.92
30,661,540
+0.63(+0.35%)
Apr 16, 2019
180.30
180.68
179.74
180.29
28,118,114
+0.62(+0.34%)
Apr 15, 2019
179.62
179.87
178.47
179.67
21,777,040
+0.03(+0.02%)
Apr 12, 2019
179.67
179.76
178.90
179.64
25,850,102
+0.77(+0.43%)
Apr 11, 2019
179.58
179.59
178.54
178.87
21,348,048
-0.43(-0.24%)
Apr 10, 2019
178.60
179.35
178.37
179.29
25,367,628
+1.07(+0.60%)
Apr 09, 2019
178.35
178.94
177.96
178.22
26,501,682
-0.75(-0.42%)
Apr 08, 2019
178.23
179.11
177.51
178.96
23,457,380
+0.46(+0.25%)
Apr 05, 2019
178.16
178.62
177.89
178.51
26,559,222
+0.92(+0.52%)
Apr 04, 2019
177.69
178.35
176.57
177.59
29,493,910
-0.07(-0.04%)
Apr 03, 2019
177.62
178.76
177.11
177.66
32,703,868
+1.01(+0.57%)
Apr 02, 2019
176.16
176.81
175.72
176.64
23,407,276
+0.67(+0.38%)
Apr 01, 2019
175.38
176.19
174.75
175.98
31,999,862
+2.30(+1.32%)
Mar 29, 2019
173.65
173.84
172.64
173.68
36,418,512
+1.30(+0.76%)
Mar 28, 2019
172.42
173.02
171.34
172.37
31,328,850
+0.40(+0.23%)
Mar 27, 2019
173.30
173.73
170.72
171.97
38,345,392
-1.11(-0.64%)
Mar 26, 2019
173.60
174.67
172.21
173.09
34,359,780
+0.80(+0.47%)
Mar 25, 2019
171.99
172.88
171.04
172.28
47,905,336
-0.33(-0.19%)
Mar 22, 2019
175.71
176.20
172.43
172.61
73,233,736
-3.88(-2.20%)
Mar 21, 2019
173.27
176.74
173.23
176.49
43,871,028
+2.72(+1.56%)
Mar 20, 2019
173.10
174.84
172.30
173.77
51,780,556
+0.69(+0.40%)
Mar 19, 2019
173.19
174.00
172.35
173.09
38,155,332
+0.58(+0.34%)
Mar 18, 2019
172.02
173.03
171.68
172.51
34,048,092
+0.41(+0.24%)
Mar 15, 2019
171.21
172.61
171.06
172.10
39,579,764
+1.58(+0.93%)
Mar 14, 2019
170.91
171.12
170.47
170.51
24,602,458
-0.29(-0.17%)
Mar 13, 2019
170.41
171.69
170.17
170.80
43,893,396
+1.27(+0.75%)
Mar 12, 2019
169.03
169.96
168.64
169.53
35,145,984
+0.93(+0.55%)
Mar 11, 2019
165.83
168.72
165.82
168.60
31,578,852
+3.44(+2.08%)
Mar 08, 2019
163.57
165.25
163.40
165.17
40,731,448
-0.25(-0.15%)
Mar 07, 2019
167.02
167.11
164.80
165.42
40,667,328
-2.05(-1.23%)
Mar 06, 2019
168.56
168.62
167.20
167.47
28,094,018
-0.96(-0.57%)
Mar 05, 2019
168.40
168.95
167.59
168.43
23,058,618
+0.12(+0.07%)
Mar 04, 2019
169.22
169.63
166.42
168.30
39,279,452
+0.03(+0.02%)
Mar 01, 2019
168.29
168.53
167.11
168.28
32,573,282
+1.16(+0.69%)
Feb 28, 2019
166.97
167.72
166.64
167.12
25,642,948
-0.39(-0.23%)
Feb 27, 2019
166.86
167.71
165.74
167.50
26,005,478
-0.11(-0.06%)
Feb 26, 2019
166.97
168.14
166.75
167.61
22,700,948
+0.17(+0.10%)
Feb 25, 2019
168.09
168.54
167.32
167.44
33,721,824
+0.61(+0.36%)
Feb 22, 2019
165.95
166.94
165.87
166.83
28,743,180
+1.23(+0.74%)
Feb 21, 2019
165.75
166.22
164.72
165.60
26,071,780
-0.61(-0.37%)
Feb 20, 2019
166.38
167.01
165.31
166.21
33,742,888
-0.03(-0.02%)
Feb 19, 2019
165.38
166.74
165.37
166.24
20,135,240
+0.33(+0.20%)
Feb 15, 2019
166.46
166.51
165.14
165.91
33,703,408
+0.69(+0.42%)
Feb 14, 2019
164.41
165.81
163.88
165.22
31,314,764
+0.20(+0.12%)
Feb 13, 2019
165.60
166.12
164.83
165.01
26,937,442
+0.12(+0.07%)
Feb 12, 2019
163.64
165.14
163.39
164.90
30,677,870
+2.40(+1.48%)
Feb 11, 2019
163.21
163.63
162.09
162.50
22,114,746
-0.15(-0.09%)
Feb 08, 2019
160.88
162.68
160.73
162.65
30,075,290
+0.32(+0.20%)
Feb 07, 2019
163.10
163.51
161.10
162.33
43,478,276
-2.21(-1.34%)
Feb 06, 2019
165.06
165.36
163.80
164.54
28,904,492
-0.49(-0.30%)
Feb 05, 2019
163.80
165.23
163.74
165.03
29,131,162
+1.45(+0.89%)
Feb 04, 2019
161.64
163.59
161.46
163.59
27,669,222
+2.01(+1.24%)
Feb 01, 2019
161.50
162.69
161.13
161.58
33,311,674
-0.69(-0.42%)
Jan 31, 2019
160.81
163.06
160.63
162.26
38,373,744
+2.39(+1.50%)
Jan 30, 2019
157.66
160.45
157.18
159.87
42,534,976
+3.97(+2.54%)
Jan 29, 2019
157.48
157.52
155.34
155.91
31,632,596
-1.49(-0.94%)
Jan 28, 2019
157.31
157.40
156.08
157.39
34,558,116
-1.97(-1.23%)
Jan 25, 2019
158.71
159.84
158.20
159.36
37,791,148
+1.88(+1.20%)
Jan 24, 2019
156.96
157.71
156.38
157.48
33,522,204
+1.01(+0.65%)
Jan 23, 2019
157.06
157.78
154.70
156.46
39,394,412
+0.20(+0.13%)
Jan 22, 2019
158.30
158.38
155.12
156.26
58,693,616
-3.19(-2.00%)
Jan 18, 2019
159.06
160.20
158.08
159.46
59,261,192
+1.56(+0.99%)
Jan 17, 2019
156.16
158.60
155.91
157.89
40,556,336
+1.23(+0.79%)
Jan 16, 2019
156.93
158.04
156.60
156.66
34,957,860
-0.03(-0.02%)
Jan 15, 2019
154.36
156.90
154.30
156.69
42,242,220
+3.00(+1.95%)
Jan 14, 2019
153.73
154.35
153.03
153.69
31,736,770
-1.37(-0.88%)
Jan 11, 2019
154.70
155.22
154.19
155.06
31,273,194
-0.57(-0.37%)
Jan 10, 2019
153.99
155.71
153.13
155.62
40,198,288
+0.44(+0.29%)
Jan 09, 2019
154.53
155.86
153.88
155.18
48,071,876
+1.26(+0.82%)
Jan 08, 2019
153.97
154.50
151.69
153.93
51,024,440
+1.38(+0.90%)
Jan 07, 2019
151.05
153.29
150.64
152.55
53,845,908
+1.79(+1.19%)
Jan 04, 2019
146.84
151.50
146.42
150.75
77,424,176
+6.19(+4.28%)
Jan 03, 2019
147.25
147.89
144.25
144.57
77,365,784
-4.88(-3.27%)
Jan 02, 2019
145.70
150.29
145.59
149.45
60,307,000
+0.60(+0.40%)
Dec 31, 2018
149.05
149.55
147.35
148.85
54,941,836
+1.25(+0.84%)
Dec 28, 2018
148.61
150.13
146.40
147.61
80,685,848
-0.08(-0.05%)
Dec 27, 2018
145.29
147.81
141.92
147.68
88,618,824
+0.57(+0.39%)
Dec 26, 2018
140.03
147.19
139.04
147.11
102,316,152
+8.65(+6.24%)
Dec 24, 2018
141.02
142.79
138.43
138.47
58,204,128
-3.52(-2.48%)
Dec 21, 2018
147.27
148.26
141.17
141.99
146,676,000
-4.54(-3.10%)
Dec 20, 2018
148.33
149.98
144.70
146.53
102,746,280
-2.16(-1.45%)
Dec 19, 2018
152.26
154.64
147.54
148.69
84,820,344
-3.74(-2.46%)
Dec 18, 2018
152.67
153.90
151.10
152.43
66,019,060
+0.95(+0.63%)
Dec 17, 2018
154.34
155.56
150.26
151.48
77,658,384
-3.51(-2.27%)
Dec 14, 2018
157.02
157.62
154.62
154.99
58,769,796
-3.87(-2.43%)
Dec 13, 2018
159.78
160.51
157.83
158.86
48,070,612
+0.05(+0.03%)
Dec 12, 2018
159.78
161.26
158.72
158.81
55,839,468
+1.39(+0.88%)
Dec 11, 2018
159.40
159.50
156.09
157.42
61,202,392
+0.52(+0.33%)
Dec 10, 2018
155.02
157.59
153.38
156.90
76,757,424
+1.63(+1.05%)
Dec 07, 2018
159.85
160.80
154.78
155.28
83,593,192
-5.30(-3.30%)
Dec 06, 2018
156.32
160.60
155.65
160.58
74,417,464
+1.13(+0.71%)
Dec 04, 2018
164.90
165.41
159.26
159.45
73,369,176
-6.36(-3.84%)
Dec 03, 2018
166.55
166.76
163.10
165.81
52,688,876
+2.85(+1.75%)
Nov 30, 2018
162.01
163.06
161.20
162.97
38,165,956
+1.17(+0.73%)
Nov 29, 2018
161.65
162.86
160.51
161.79
44,549,864
-0.53(-0.33%)
Nov 28, 2018
158.40
162.32
157.29
162.32
72,745,184
+5.06(+3.22%)
Nov 27, 2018
155.87
157.65
155.09
157.26
37,981,776
+0.53(+0.34%)
Nov 26, 2018
155.34
156.81
154.68
156.73
43,499,288
+3.54(+2.31%)
Nov 23, 2018
153.07
154.76
153.07
153.19
24,427,430
-1.12(-0.72%)
Nov 21, 2018
154.31
154.31
154.31
0
+1.17(+0.76%)
Nov 20, 2018
152.38
155.28
151.19
153.14
106,485,712
-2.79(-1.79%)
Nov 19, 2018
160.44
160.59
155.43
155.93
68,503,200
-5.23(-3.25%)
Nov 16, 2018
160.19
161.94
159.51
161.17
67,960,544
-0.57(-0.35%)
Nov 15, 2018
158.61
162.17
157.28
161.73
76,010,400
+2.78(+1.75%)
Nov 14, 2018
161.73
162.32
158.04
158.95
77,638,880
-1.22(-0.76%)
Nov 13, 2018
160.83
163.07
159.72
160.18
66,507,344
+0.14(+0.08%)
Nov 12, 2018
163.89
164.19
159.90
160.04
64,791,840
-4.99(-3.03%)
Nov 09, 2018
166.29
166.70
163.72
165.03
52,591,460
-2.83(-1.69%)
Nov 08, 2018
168.15
168.67
167.06
167.86
41,811,048
-1.08(-0.64%)
Nov 07, 2018
165.74
168.94
165.37
168.94
53,115,728
+5.14(+3.14%)
Nov 06, 2018
162.54
164.72
162.34
163.80
34,830,228
+1.23(+0.76%)
Nov 05, 2018
163.20
163.24
160.76
162.57
40,923,512
-0.40(-0.25%)
Nov 02, 2018
165.04
166.03
161.86
162.97
78,952,304
-2.58(-1.56%)
Nov 01, 2018
163.65
165.73
162.40
165.55
54,702,444
+2.16(+1.32%)
Oct 31, 2018
162.18
164.77
162.17
163.40
76,696,720
+3.75(+2.35%)
Oct 30, 2018
156.64
159.76
155.88
159.65
96,145,344
+2.59(+1.65%)
Oct 29, 2018
162.76
163.44
154.04
157.06
116,210,424
-3.30(-2.06%)
Oct 26, 2018
158.99
163.53
158.02
160.36
136,118,240
-4.23(-2.57%)
Oct 25, 2018
161.64
165.57
160.84
164.59
86,667,152
+5.50(+3.46%)
Oct 24, 2018
166.57
166.80
158.80
159.09
106,901,488
-7.63(-4.58%)
Oct 23, 2018
164.33
167.54
162.44
166.72
80,585,040
-0.62(-0.37%)
Oct 22, 2018
167.48
168.62
166.06
167.33
54,922,808
+0.86(+0.51%)
Oct 19, 2018
167.79
169.41
165.87
166.48
86,182,720
-0.15(-0.09%)
Oct 18, 2018
169.92
170.00
165.92
166.63
85,701,424
-3.96(-2.32%)
Oct 17, 2018
171.40
171.52
168.84
170.59
69,573,880
+0.07(+0.04%)
Oct 16, 2018
167.44
170.93
167.13
170.52
74,761,920
+4.82(+2.91%)
Oct 15, 2018
167.12
167.46
165.07
165.70
67,394,376
-2.03(-1.21%)
Oct 12, 2018
167.41
168.25
164.47
167.73
106,090,128
+4.54(+2.78%)
Oct 11, 2018
164.57
166.84
161.46
163.19
148,578,752
-2.05(-1.24%)
Oct 10, 2018
171.78
171.87
165.01
165.24
118,871,840
-7.60(-4.40%)
Oct 09, 2018
172.42
174.18
171.99
172.84
51,021,844
+0.56(+0.32%)
Oct 08, 2018
172.59
173.81
170.24
172.28
69,472,408
-1.06(-0.61%)
Oct 05, 2018
175.49
176.05
171.68
173.34
86,600,416
-2.15(-1.22%)
Oct 04, 2018
178.22
178.31
174.21
175.48
83,693,752
-3.44(-1.92%)
Oct 03, 2018
179.47
179.90
178.64
178.92
30,244,242
+0.19(+0.11%)
Oct 02, 2018
178.92
180.10
178.31
178.73
26,581,530
-0.40(-0.23%)
Oct 01, 2018
179.75
180.44
178.68
179.13
28,418,800
+0.37(+0.20%)
Sep 28, 2018
178.25
179.24
177.97
178.76
29,180,260
-0.04(-0.02%)
Sep 27, 2018
178.04
179.44
177.93
178.80
34,389,292
+1.50(+0.85%)
Sep 26, 2018
177.28
178.96
176.95
177.30
37,616,540
+0.12(+0.07%)
Sep 25, 2018
176.83
177.31
176.25
177.18
26,239,062
+0.24(+0.14%)
Sep 24, 2018
175.17
177.00
174.44
176.94
36,303,632
+0.49(+0.28%)
Sep 21, 2018
177.94
178.15
176.22
176.45
40,194,688
-0.97(-0.55%)
Sep 20, 2018
176.68
177.66
176.26
177.42
34,641,944
+1.94(+1.11%)
Sep 19, 2018
175.63
176.05
174.33
175.48
33,109,578
-0.13(-0.08%)
Sep 18, 2018
174.34
176.47
174.23
175.61
33,174,628
+1.44(+0.83%)
Sep 17, 2018
176.40
176.54
174.01
174.17
34,370,688
-2.55(-1.44%)
Sep 14, 2018
177.36
177.63
176.01
176.72
32,509,604
-0.52(-0.29%)
Sep 13, 2018
176.41
177.57
176.38
177.23
32,401,566
+1.87(+1.07%)
Sep 12, 2018
175.64
175.75
173.85
175.36
37,652,384
-0.52(-0.30%)
Sep 11, 2018
173.81
176.17
173.38
175.88
31,339,044
+1.34(+0.77%)
Sep 10, 2018
174.92
175.04
173.58
174.53
27,190,308
+0.58(+0.34%)
Sep 07, 2018
173.39
175.45
173.31
173.95
48,549,144
-0.67(-0.38%)
Sep 06, 2018
176.28
176.48
173.44
174.62
47,957,428
-1.57(-0.89%)
Sep 05, 2018
178.21
178.21
175.59
176.20
44,366,480
-2.31(-1.29%)
Sep 04, 2018
178.74
179.03
177.54
178.50
30,245,450
-0.77(-0.43%)
Aug 31, 2018
179.27
179.27
179.27
0
+0.23(+0.13%)
Aug 30, 2018
179.04
180.10
178.44
179.04
30,504,310
-0.32(-0.18%)
Aug 29, 2018
177.60
179.45
177.55
179.36
30,340,596
+2.05(+1.15%)
Aug 28, 2018
177.49
177.70
176.94
177.31
21,089,628
+0.26(+0.15%)
Aug 27, 2018
176.18
177.05
175.87
177.05
30,536,238
+1.79(+1.02%)
Aug 24, 2018
174.23
175.41
174.19
175.26
24,088,618
+1.61(+0.93%)
Aug 23, 2018
173.62
174.84
173.36
173.65
26,825,396
-0.25(-0.14%)
Aug 22, 2018
172.84
174.10
172.64
173.90
18,767,546
+0.67(+0.39%)
Aug 21, 2018
173.13
174.26
173.01
173.23
27,246,934
+0.63(+0.37%)
Aug 20, 2018
173.15
173.20
171.92
172.59
25,955,770
-0.15(-0.09%)
Aug 17, 2018
172.27
173.18
171.22
172.75
37,578,540
+0.04(+0.02%)
Aug 16, 2018
173.43
173.83
172.37
172.71
28,833,522
+0.57(+0.33%)
Aug 15, 2018
172.97
173.44
171.08
172.14
60,925,232
-2.13(-1.22%)
Aug 14, 2018
173.85
174.48
172.92
174.28
21,761,898
+1.09(+0.63%)
Aug 13, 2018
173.70
174.81
173.11
173.19
27,147,530
-0.19(-0.11%)
Aug 10, 2018
173.53
174.05
172.73
173.38
35,210,712
-1.34(-0.76%)
Aug 09, 2018
174.75
175.41
174.46
174.72
19,602,058
-0.11(-0.06%)
Aug 08, 2018
174.37
175.14
173.90
174.82
23,601,954
+0.21(+0.12%)
Aug 07, 2018
174.45
174.94
174.09
174.61
31,108,458
+0.63(+0.36%)
Aug 06, 2018
172.85
174.03
172.63
173.98
25,822,124
+1.02(+0.59%)
Aug 03, 2018
172.69
172.97
172.00
172.96
30,125,636
+0.53(+0.31%)
Aug 02, 2018
168.92
172.63
168.84
172.43
49,111,924
+2.31(+1.36%)
Aug 01, 2018
169.88
170.62
169.14
170.12
38,621,784
+0.64(+0.38%)
Jul 31, 2018
168.80
170.13
167.91
169.47
49,178,248
+1.29(+0.77%)
Jul 30, 2018
170.63
170.70
167.38
168.19
62,650,044
-2.41(-1.41%)
Jul 27, 2018
174.13
169.62
170.60
61,903,912
-2.33(-1.35%)
Jul 26, 2018
173.22
173.77
172.70
172.93
42,537,392
-2.66(-1.52%)
Jul 25, 2018
173.23
175.70
173.16
175.59
37,051,616
+2.42(+1.40%)
Jul 24, 2018
174.22
174.85
172.46
173.17
38,399,448
+0.71(+0.41%)
Jul 23, 2018
171.39
172.54
170.71
172.46
23,061,188
+0.55(+0.32%)
Jul 20, 2018
172.47
173.04
171.72
171.91
37,385,944
-0.04(-0.02%)
Jul 19, 2018
172.25
172.77
171.75
171.95
32,325,228
-0.86(-0.50%)
Jul 18, 2018
173.15
173.31
172.29
172.81
24,170,408
-0.33(-0.19%)
Jul 17, 2018
170.29
173.51
170.29
173.14
32,266,042
+1.05(+0.61%)
Jul 16, 2018
172.54
172.83
171.81
172.09
22,234,942
-0.41(-0.24%)
Jul 13, 2018
172.51
29,223,524
+0.14(+0.08%)
Jul 12, 2018
170.20
172.36
170.10
172.36
29,043,410
+2.92(+1.72%)
Jul 11, 2018
169.00
170.07
168.85
169.44
31,504,418
-0.86(-0.51%)
Jul 10, 2018
170.40
170.69
169.72
170.31
24,816,018
+0.12(+0.07%)
Jul 09, 2018
169.51
170.22
168.87
170.18
28,448,852
+1.52(+0.90%)
Jul 06, 2018
166.46
168.79
166.16
168.67
38,529,104
+2.58(+1.56%)
Jul 05, 2018
165.11
166.22
164.28
166.08
32,902,574
+2.04(+1.24%)
Jul 03, 2018
164.05
164.05
164.05
0
-1.92(-1.16%)
Jul 02, 2018
163.32
166.01
162.96
165.97
33,056,338
+1.10(+0.67%)
Jun 29, 2018
166.08
164.62
164.86
37,907,408
+0.44(+0.27%)
Jun 28, 2018
162.82
164.98
162.48
164.42
48,306,364
+1.40(+0.86%)
Jun 27, 2018
165.94
166.72
162.90
163.02
54,982,548
-2.25(-1.36%)
Jun 26, 2018
165.19
166.22
164.59
165.27
40,606,548
+0.67(+0.41%)
Jun 25, 2018
166.89
167.11
163.09
164.59
80,980,576
-3.79(-2.25%)
Jun 22, 2018
169.34
169.40
167.78
168.39
31,311,308
-0.38(-0.22%)
Jun 21, 2018
170.66
170.85
168.44
168.76
45,246,252
-1.48(-0.87%)
Jun 20, 2018
169.80
170.94
169.66
170.24
34,369,552
+1.20(+0.71%)
Jun 19, 2018
169.08
166.84
169.04
39,780,548
-0.48(-0.28%)
Jun 18, 2018
168.59
169.66
168.02
169.52
32,756,844
-0.10(-0.06%)
Jun 15, 2018
169.95
170.21
169.62
51,769,092
-0.59(-0.35%)
Jun 14, 2018
169.27
170.49
169.16
170.21
37,460,240
+1.71(+1.01%)
Jun 13, 2018
168.76
169.77
168.13
168.51
39,468,304
-0.01(-0.01%)
Jun 12, 2018
167.87
168.68
167.68
168.52
23,472,760
+0.88(+0.53%)
Jun 11, 2018
167.05
168.04
167.03
167.63
23,278,902
+0.45(+0.27%)
Jun 08, 2018
166.35
167.61
165.98
167.18
33,159,640
+0.01(+0.01%)
Jun 07, 2018
168.59
168.61
166.34
167.17
41,300,000
-1.37(-0.81%)
Jun 06, 2018
168.57
166.90
168.54
26,099,220
+0.98(+0.58%)
Jun 05, 2018
167.42
167.84
166.82
167.57
25,848,256
+0.52(+0.31%)
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.