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
White Mountains Insurance Group
(NY:
WTM
)
1,756.82
+5.27 (+0.30%)
Official Closing Price
Updated: 7:00 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 (%)
May 31, 2013
594.68
595.68
583.99
583.99
20,873
-8.72(-1.47%)
May 30, 2013
595.70
597.74
592.71
592.71
3,109
-5.43(-0.91%)
May 29, 2013
599.67
601.01
597.10
598.15
6,821
-4.94(-0.82%)
May 28, 2013
592.85
603.09
592.78
603.09
6,508
+8.37(+1.41%)
May 24, 2013
596.66
596.96
591.68
594.72
5,933
-2.21(-0.37%)
May 23, 2013
593.60
598.64
587.52
596.93
7,068
+2.49(+0.42%)
May 22, 2013
599.38
600.62
586.79
594.44
9,757
-5.58(-0.93%)
May 21, 2013
599.63
600.62
596.81
600.02
13,071
+0.59(+0.10%)
May 20, 2013
597.67
602.10
595.83
599.43
7,812
+0.00(+0.00%)
May 17, 2013
602.55
602.55
596.66
599.43
4,476
+0.24(+0.04%)
May 16, 2013
602.06
607.53
598.50
599.19
3,303
-1.67(-0.28%)
May 15, 2013
577.59
602.56
577.59
600.86
29,254
+22.29(+3.85%)
May 13, 2013
583.82
585.92
578.28
578.58
5,167
-8.68(-1.48%)
May 10, 2013
584.29
587.26
580.52
587.26
7,859
+5.78(+0.99%)
May 09, 2013
582.22
586.29
581.36
581.48
6,244
-4.00(-0.68%)
May 08, 2013
576.41
586.79
575.39
585.48
13,934
+10.90(+1.90%)
May 07, 2013
569.00
575.91
564.73
574.59
8,628
+5.23(+0.92%)
May 06, 2013
560.46
572.80
560.46
569.36
5,881
+6.43(+1.14%)
May 03, 2013
560.28
566.63
555.62
562.93
18,981
+4.76(+0.85%)
May 02, 2013
566.19
569.94
557.19
558.17
9,794
-8.44(-1.49%)
May 01, 2013
572.96
575.05
565.05
566.60
7,513
-4.68(-0.82%)
Apr 30, 2013
567.95
573.94
567.12
571.29
8,289
+2.28(+0.40%)
Apr 29, 2013
573.94
574.32
568.02
569.00
15,735
-4.94(-0.86%)
Apr 26, 2013
570.50
573.94
568.02
573.94
6,407
+0.99(+0.17%)
Apr 25, 2013
578.84
578.84
570.42
572.96
6,913
-1.98(-0.34%)
Apr 24, 2013
572.42
577.87
568.26
574.93
4,590
+4.05(+0.71%)
Apr 23, 2013
562.58
570.88
562.58
570.88
3,368
+7.23(+1.28%)
Apr 22, 2013
564.55
567.39
562.08
563.65
4,877
+2.55(+0.45%)
Apr 19, 2013
563.08
565.05
558.31
561.10
6,770
-0.10(-0.02%)
Apr 18, 2013
560.86
563.48
554.97
561.20
6,861
-2.86(-0.51%)
Apr 17, 2013
579.68
581.85
560.62
564.07
9,878
-15.96(-2.75%)
Apr 16, 2013
572.41
581.62
568.51
580.03
6,236
+7.62(+1.33%)
Apr 15, 2013
574.52
575.89
570.59
572.41
13,933
-1.50(-0.26%)
Apr 12, 2013
574.21
575.61
571.97
573.91
2,544
-0.92(-0.16%)
Apr 11, 2013
569.15
576.40
566.15
574.83
2,680
+2.84(+0.50%)
Apr 10, 2013
571.23
578.88
568.15
571.99
4,619
-1.00(-0.17%)
Apr 09, 2013
572.96
575.54
569.92
572.99
2,191
+1.02(+0.18%)
Apr 08, 2013
569.73
576.79
565.55
571.97
7,811
+2.32(+0.41%)
Apr 05, 2013
567.01
572.96
565.03
569.65
5,735
+0.33(+0.06%)
Apr 04, 2013
559.47
569.32
559.13
569.32
3,742
+9.90(+1.77%)
Apr 03, 2013
562.19
563.99
559.42
559.42
5,063
-4.65(-0.82%)
Apr 02, 2013
562.48
566.81
560.13
564.08
1,785
+1.99(+0.35%)
Apr 01, 2013
562.58
564.18
559.14
562.09
3,627
+1.86(+0.33%)
Mar 28, 2013
564.26
568.02
560.22
560.23
5,709
+0.90(+0.16%)
Mar 27, 2013
562.09
565.49
555.79
559.33
4,707
-1.32(-0.24%)
Mar 26, 2013
557.15
560.66
553.39
560.66
2,469
+2.11(+0.38%)
Mar 25, 2013
559.27
560.61
556.04
558.54
1,529
-4.68(-0.83%)
Mar 22, 2013
562.83
569.72
560.46
563.23
4,490
+3.85(+0.69%)
Mar 21, 2013
556.16
561.65
552.42
559.37
6,054
+4.06(+0.73%)
Mar 20, 2013
565.92
569.00
554.74
555.31
7,577
-11.45(-2.02%)
Mar 19, 2013
564.81
570.98
564.56
566.76
3,475
+1.88(+0.33%)
Mar 18, 2013
567.67
574.38
564.88
564.88
6,384
-7.39(-1.29%)
Mar 15, 2013
563.03
572.69
554.73
572.27
28,549
+15.55(+2.79%)
Mar 14, 2013
547.71
560.11
546.98
556.73
8,871
+9.55(+1.75%)
Mar 13, 2013
539.30
549.87
535.44
547.17
6,562
+10.45(+1.95%)
Mar 12, 2013
537.82
540.37
534.48
536.72
4,728
-5.04(-0.93%)
Mar 11, 2013
549.24
552.20
533.47
541.76
12,732
-10.48(-1.90%)
Mar 08, 2013
544.61
553.97
541.85
552.24
17,928
+8.21(+1.51%)
Mar 07, 2013
561.64
561.82
537.41
544.03
24,082
-20.50(-3.63%)
Mar 06, 2013
563.05
566.63
562.06
564.53
2,026
+2.71(+0.48%)
Mar 05, 2013
559.22
562.06
559.11
561.82
3,223
+4.68(+0.84%)
Mar 04, 2013
558.06
559.11
554.98
557.13
6,144
-1.83(-0.33%)
Mar 01, 2013
556.92
559.59
556.15
558.96
7,843
+1.83(+0.33%)
Feb 28, 2013
552.85
559.53
552.85
557.13
15,125
+2.37(+0.43%)
Feb 27, 2013
542.60
557.48
535.95
554.77
11,769
+11.44(+2.11%)
Feb 26, 2013
549.21
550.45
538.06
543.33
9,382
-6.02(-1.10%)
Feb 25, 2013
559.43
560.09
546.73
549.35
4,980
-10.09(-1.80%)
Feb 22, 2013
560.09
562.74
558.14
559.44
4,698
+1.32(+0.24%)
Feb 21, 2013
554.98
559.77
554.98
558.12
2,867
+2.95(+0.53%)
Feb 20, 2013
556.64
564.99
553.20
555.17
9,099
-0.98(-0.18%)
Feb 19, 2013
557.13
558.19
554.39
556.15
3,773
-0.50(-0.09%)
Feb 15, 2013
559.61
559.61
555.16
556.65
4,049
+1.49(+0.27%)
Feb 14, 2013
557.13
559.83
555.16
555.16
1,952
-4.04(-0.72%)
Feb 13, 2013
560.09
564.95
559.20
559.20
2,913
-0.39(-0.07%)
Feb 12, 2013
557.14
560.49
555.17
559.60
7,712
+3.37(+0.61%)
Feb 11, 2013
553.56
556.57
550.77
556.23
4,087
+1.80(+0.33%)
Feb 08, 2013
545.77
554.42
545.66
554.42
4,742
+5.62(+1.02%)
Feb 07, 2013
545.53
550.01
545.53
548.80
3,913
+2.87(+0.53%)
Feb 06, 2013
545.30
547.88
542.44
545.93
2,606
-1.59(-0.29%)
Feb 04, 2013
550.48
554.41
546.59
547.52
4,234
-6.90(-1.25%)
Feb 01, 2013
546.29
554.67
545.32
554.42
7,194
+11.43(+2.10%)
Jan 31, 2013
534.98
543.79
531.50
542.99
15,466
+6.51(+1.21%)
Jan 30, 2013
542.62
542.62
535.02
536.48
5,897
-8.25(-1.52%)
Jan 29, 2013
538.89
544.83
537.87
544.74
3,516
+5.55(+1.03%)
Jan 28, 2013
537.41
540.80
536.59
539.19
6,304
+2.24(+0.42%)
Jan 25, 2013
538.58
539.33
536.04
536.95
2,256
+0.53(+0.10%)
Jan 24, 2013
539.19
540.37
534.46
536.41
3,715
-1.78(-0.33%)
Jan 23, 2013
538.67
541.36
535.26
538.19
5,048
+1.84(+0.34%)
Jan 22, 2013
523.63
536.76
523.61
536.35
6,920
+10.78(+2.05%)
Jan 18, 2013
517.69
526.35
515.72
525.57
13,197
+4.19(+0.80%)
Jan 17, 2013
527.74
530.20
517.70
521.38
8,756
-4.67(-0.89%)
Jan 16, 2013
535.03
535.03
522.67
526.04
5,503
-7.98(-1.49%)
Jan 15, 2013
536.85
536.85
532.66
534.02
14,605
-2.56(-0.48%)
Jan 14, 2013
535.55
537.41
533.96
536.58
2,557
-0.09(-0.02%)
Jan 11, 2013
534.45
536.87
533.47
536.67
6,669
+2.22(+0.42%)
Jan 10, 2013
530.18
536.10
530.18
534.45
6,799
+2.37(+0.44%)
Jan 09, 2013
529.52
534.11
526.81
532.09
7,239
+4.05(+0.77%)
Jan 08, 2013
528.53
530.53
526.72
528.03
8,046
-0.40(-0.08%)
Jan 07, 2013
527.55
529.58
524.60
528.44
4,968
+0.91(+0.17%)
Jan 04, 2013
524.59
529.47
524.00
527.53
8,005
+4.35(+0.83%)
Jan 03, 2013
516.68
525.58
516.68
523.18
8,773
+6.97(+1.35%)
Jan 02, 2013
507.87
517.26
507.83
516.21
3,395
+8.38(+1.65%)
Dec 31, 2012
504.09
508.62
504.09
507.83
4,227
+2.70(+0.53%)
Dec 28, 2012
505.34
506.19
504.02
505.13
3,826
+0.16(+0.03%)
Dec 27, 2012
507.62
507.62
504.35
504.97
3,192
-0.89(-0.18%)
Dec 26, 2012
506.49
508.81
504.93
505.86
3,548
-0.43(-0.08%)
Dec 24, 2012
509.01
509.01
506.29
506.29
969
-1.20(-0.24%)
Dec 21, 2012
508.05
513.00
507.46
507.48
7,782
-8.14(-1.58%)
Dec 20, 2012
517.69
517.69
510.62
515.62
11,826
-1.75(-0.34%)
Dec 19, 2012
516.01
518.68
513.14
517.37
12,214
+4.60(+0.90%)
Dec 18, 2012
512.76
516.80
511.33
512.78
10,136
+0.41(+0.08%)
Dec 17, 2012
511.04
512.71
510.15
512.37
5,114
+1.10(+0.21%)
Dec 14, 2012
509.95
512.76
508.88
511.27
2,903
+3.44(+0.68%)
Dec 13, 2012
511.00
511.28
504.44
507.83
2,966
-4.35(-0.85%)
Dec 12, 2012
510.93
512.76
509.87
512.18
3,639
-0.58(-0.11%)
Dec 11, 2012
512.76
512.76
511.48
512.76
5,427
+0.08(+0.02%)
Dec 10, 2012
506.86
514.14
506.86
512.68
5,212
-0.08(-0.02%)
Dec 07, 2012
511.49
512.76
508.63
512.76
1,992
+0.98(+0.19%)
Dec 06, 2012
509.42
511.78
507.96
511.78
6,190
+1.64(+0.32%)
Dec 05, 2012
510.45
510.45
506.84
510.15
6,526
+0.38(+0.07%)
Dec 04, 2012
510.79
512.96
506.85
509.77
3,896
+1.69(+0.33%)
Nov 30, 2012
506.69
508.81
501.48
508.08
41,265
+3.15(+0.62%)
Nov 29, 2012
504.26
505.95
503.19
504.93
3,738
+0.86(+0.17%)
Nov 28, 2012
509.80
509.80
504.06
504.07
4,746
-6.59(-1.29%)
Nov 27, 2012
507.63
510.66
507.63
510.66
3,371
+2.93(+0.58%)
Nov 26, 2012
509.21
510.54
506.70
507.73
4,306
-1.76(-0.35%)
Nov 23, 2012
505.46
509.50
505.46
509.50
1,182
+2.48(+0.49%)
Nov 21, 2012
503.12
508.20
498.17
507.02
3,399
+4.62(+0.92%)
Nov 20, 2012
499.43
502.40
498.42
502.40
2,488
+0.73(+0.15%)
Nov 19, 2012
502.63
502.63
499.02
501.68
3,181
+0.10(+0.02%)
Nov 16, 2012
505.89
505.89
500.46
501.58
4,758
-5.00(-0.99%)
Nov 15, 2012
502.25
506.84
501.91
506.58
8,137
+2.89(+0.57%)
Nov 14, 2012
503.19
505.85
502.01
503.69
6,897
+0.61(+0.12%)
Nov 13, 2012
501.82
505.86
501.82
503.08
6,293
-3.17(-0.63%)
Nov 12, 2012
505.67
509.11
504.89
506.25
1,295
-4.21(-0.82%)
Nov 09, 2012
507.19
511.67
504.89
510.46
2,193
+2.88(+0.57%)
Nov 08, 2012
504.80
511.87
500.93
507.58
5,941
+5.68(+1.13%)
Nov 07, 2012
507.77
509.27
501.78
501.90
2,599
-7.41(-1.45%)
Nov 06, 2012
504.09
509.80
503.41
509.31
1,593
+4.93(+0.98%)
Nov 05, 2012
507.15
509.73
504.38
504.38
6,438
-2.47(-0.49%)
Nov 02, 2012
505.92
509.75
501.74
506.84
8,048
-0.33(-0.07%)
Nov 01, 2012
506.81
507.18
503.88
507.18
2,413
+1.62(+0.32%)
Oct 31, 2012
505.17
508.27
502.15
505.56
6,796
+0.39(+0.08%)
Oct 26, 2012
503.59
505.17
505.17
505.17
1,622
-1.68(-0.33%)
Oct 25, 2012
506.03
507.25
504.40
506.84
4,208
-0.65(-0.13%)
Oct 24, 2012
509.91
511.23
506.03
507.49
3,965
+1.63(+0.32%)
Oct 23, 2012
506.40
508.52
504.48
505.87
2,361
-1.09(-0.21%)
Oct 19, 2012
510.25
511.43
506.60
506.95
6,528
-4.95(-0.97%)
Oct 18, 2012
504.36
516.53
504.36
511.90
12,836
+8.04(+1.59%)
Oct 17, 2012
507.63
509.50
502.42
503.87
23,387
-2.25(-0.44%)
Oct 16, 2012
512.32
512.32
504.93
506.11
11,003
-2.95(-0.58%)
Oct 15, 2012
509.60
509.60
505.88
509.06
6,125
+1.72(+0.34%)
Oct 12, 2012
508.36
509.97
507.34
507.34
2,823
+0.96(+0.19%)
Oct 11, 2012
512.27
512.27
505.75
506.38
4,381
-3.44(-0.68%)
Oct 10, 2012
504.25
509.82
504.02
509.82
10,639
+5.01(+0.99%)
Oct 09, 2012
514.52
514.71
504.09
504.81
4,603
-11.22(-2.17%)
Oct 08, 2012
516.03
516.03
512.74
516.03
489
-1.56(-0.30%)
Oct 05, 2012
513.24
519.16
511.99
517.59
5,233
+2.17(+0.42%)
Oct 04, 2012
506.76
515.63
506.76
515.42
3,775
+8.59(+1.69%)
Oct 03, 2012
506.35
511.04
505.53
506.83
4,671
-1.93(-0.38%)
Oct 02, 2012
505.88
509.23
505.88
508.77
4,151
+1.34(+0.26%)
Oct 01, 2012
508.67
510.54
505.27
507.42
3,868
+1.23(+0.24%)
Sep 28, 2012
509.54
510.83
505.08
506.19
3,982
-3.12(-0.61%)
Sep 27, 2012
503.88
511.73
503.88
509.31
2,511
+6.80(+1.35%)
Sep 26, 2012
507.86
509.20
502.50
502.50
4,475
-5.93(-1.17%)
Sep 25, 2012
515.10
515.10
507.18
508.43
4,037
-4.33(-0.84%)
Sep 24, 2012
516.63
516.63
511.41
512.76
3,716
-1.23(-0.24%)
Sep 21, 2012
519.89
520.86
513.99
513.99
8,400
-3.70(-0.71%)
Sep 20, 2012
520.14
521.60
517.69
517.69
3,537
-2.23(-0.43%)
Sep 19, 2012
526.09
526.49
519.92
519.92
3,083
-6.20(-1.18%)
Sep 18, 2012
522.51
526.12
519.94
526.12
3,915
+3.36(+0.64%)
Sep 17, 2012
522.25
524.25
520.60
522.76
2,839
+1.12(+0.22%)
Sep 14, 2012
516.05
521.63
513.75
521.63
4,313
+6.32(+1.23%)
Sep 13, 2012
522.93
523.52
513.07
515.31
8,381
-11.87(-2.25%)
Sep 12, 2012
527.60
530.36
524.70
527.18
9,042
+0.05(+0.01%)
Sep 11, 2012
522.45
527.44
522.45
527.14
5,195
+7.02(+1.35%)
Sep 10, 2012
520.88
520.88
512.16
520.12
5,837
-1.45(-0.28%)
Sep 07, 2012
522.62
522.62
520.68
521.57
3,426
-0.81(-0.15%)
Sep 06, 2012
522.77
522.77
521.91
522.37
5,944
+2.11(+0.41%)
Sep 05, 2012
520.82
522.34
519.66
520.26
3,333
-0.75(-0.14%)
Sep 04, 2012
515.22
522.43
515.22
521.01
4,055
+7.92(+1.54%)
Aug 31, 2012
508.72
515.72
508.72
513.09
4,071
+3.74(+0.73%)
Aug 30, 2012
504.88
509.36
504.88
509.36
1,514
+4.12(+0.82%)
Aug 29, 2012
505.23
505.46
503.58
505.24
3,792
-1.09(-0.22%)
Aug 27, 2012
504.77
507.08
503.39
506.33
4,078
+1.70(+0.34%)
Aug 24, 2012
506.91
507.83
504.10
504.63
4,263
-3.67(-0.72%)
Aug 23, 2012
510.79
510.79
508.30
508.30
1,148
-4.46(-0.87%)
Aug 22, 2012
515.84
515.84
512.76
512.76
2,074
-2.05(-0.40%)
Aug 21, 2012
522.62
522.62
514.81
514.81
2,816
-7.81(-1.49%)
Aug 20, 2012
514.34
522.62
514.34
522.62
6,792
+6.90(+1.34%)
Aug 17, 2012
509.72
517.69
509.20
515.72
8,221
+5.05(+0.99%)
Aug 16, 2012
511.77
512.76
507.85
510.67
2,810
+2.42(+0.48%)
Aug 15, 2012
509.80
510.65
506.81
508.25
1,021
-1.07(-0.21%)
Aug 14, 2012
517.69
517.69
509.33
509.33
1,408
-7.07(-1.37%)
Aug 13, 2012
514.73
517.26
512.76
516.40
3,510
+0.68(+0.13%)
Aug 10, 2012
507.40
516.10
504.08
515.72
5,648
+9.29(+1.83%)
Aug 09, 2012
507.83
508.79
501.92
506.43
4,743
-1.84(-0.36%)
Aug 08, 2012
506.72
508.27
503.39
508.27
3,092
-1.49(-0.29%)
Aug 07, 2012
510.72
511.72
504.23
509.76
5,418
+0.45(+0.09%)
Aug 06, 2012
506.33
510.73
505.40
509.31
2,307
+5.62(+1.12%)
Aug 03, 2012
507.24
508.38
503.69
503.69
4,365
-2.16(-0.43%)
Aug 02, 2012
502.90
506.85
500.93
505.85
4,434
-0.19(-0.04%)
Aug 01, 2012
506.40
509.79
503.96
506.03
2,098
+2.55(+0.51%)
Jul 31, 2012
504.05
507.69
501.86
503.48
7,067
-0.10(-0.02%)
Jul 30, 2012
519.57
519.57
502.80
503.58
14,382
-17.00(-3.27%)
Jul 27, 2012
526.74
526.74
517.79
520.58
6,617
-4.94(-0.94%)
Jul 26, 2012
522.62
526.13
520.96
525.52
4,830
+7.47(+1.44%)
Jul 25, 2012
513.11
521.53
510.98
518.05
4,498
+2.85(+0.55%)
Jul 24, 2012
521.86
524.52
515.21
515.21
8,377
-8.34(-1.59%)
Jul 23, 2012
519.71
528.97
515.13
523.55
7,409
+1.91(+0.37%)
Jul 20, 2012
525.26
526.63
521.63
521.63
2,294
-4.93(-0.94%)
Jul 19, 2012
526.81
529.40
520.80
526.56
6,936
-0.99(-0.19%)
Jul 18, 2012
526.57
528.83
524.37
527.55
10,961
+0.30(+0.06%)
Jul 17, 2012
522.67
527.25
522.67
527.25
801
+3.62(+0.69%)
Jul 16, 2012
524.01
525.97
521.64
523.63
6,192
-3.61(-0.68%)
Jul 13, 2012
526.61
531.31
525.15
527.25
10,609
+0.81(+0.15%)
Jul 12, 2012
528.45
530.07
522.63
526.44
11,597
-1.16(-0.22%)
Jul 11, 2012
514.73
528.62
514.73
527.60
8,746
+12.25(+2.38%)
Jul 10, 2012
514.73
516.55
512.21
515.35
4,561
+1.75(+0.34%)
Jul 09, 2012
512.82
516.74
511.09
513.60
2,529
-0.77(-0.15%)
Jul 06, 2012
513.69
514.72
512.17
514.37
3,058
+1.06(+0.21%)
Jul 05, 2012
503.14
521.60
497.04
513.30
5,567
-2.52(-0.49%)
Jul 03, 2012
517.09
519.36
515.28
515.83
2,877
-1.90(-0.37%)
Jul 02, 2012
512.74
517.73
511.47
517.73
5,871
+3.24(+0.63%)
Jun 29, 2012
500.55
514.49
500.09
514.49
22,113
+13.91(+2.78%)
Jun 28, 2012
499.92
500.57
496.02
500.57
2,909
-0.43(-0.09%)
Jun 27, 2012
494.21
501.00
493.05
501.00
5,277
+7.38(+1.49%)
Jun 26, 2012
489.25
495.98
489.25
493.63
3,575
+5.47(+1.12%)
Jun 25, 2012
493.06
494.01
488.16
488.16
5,246
-5.87(-1.19%)
Jun 22, 2012
493.62
497.94
493.47
494.02
8,675
+0.45(+0.09%)
Jun 21, 2012
501.81
501.83
493.57
493.57
4,381
-8.34(-1.66%)
Jun 20, 2012
504.43
504.76
499.51
501.91
5,411
-0.90(-0.18%)
Jun 19, 2012
496.99
502.81
496.99
502.81
3,237
+6.02(+1.21%)
Jun 18, 2012
493.28
499.45
493.28
496.79
5,375
+1.40(+0.28%)
Jun 15, 2012
493.89
501.91
493.13
495.38
10,320
+1.06(+0.22%)
Jun 14, 2012
498.96
502.32
494.29
494.32
4,944
-4.56(-0.91%)
Jun 13, 2012
503.80
503.82
493.13
498.88
9,771
-7.03(-1.39%)
Jun 12, 2012
499.10
505.91
497.98
505.91
5,430
+5.65(+1.13%)
Jun 11, 2012
506.84
506.84
497.97
500.26
5,698
-4.63(-0.92%)
Jun 08, 2012
507.53
507.63
501.52
504.89
8,433
-2.64(-0.52%)
Jun 07, 2012
508.36
511.75
507.53
507.53
3,007
-3.25(-0.64%)
Jun 06, 2012
505.19
510.79
500.94
510.79
6,506
+5.60(+1.11%)
Jun 05, 2012
503.75
505.61
498.76
505.19
4,362
-0.23(-0.04%)
Jun 04, 2012
505.95
505.95
496.71
505.41
7,737
-0.94(-0.19%)
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.