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
)
1,758.44
+5.33 (+0.30%)
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 (%)
May 31, 2016
788.41
807.14
783.92
799.18
42,567
+5.68(+0.72%)
May 27, 2016
799.79
793.50
793.50
793.50
16,426
-6.29(-0.79%)
May 26, 2016
802.27
808.23
797.08
799.79
10,672
-2.47(-0.31%)
May 25, 2016
804.27
809.65
799.11
802.26
15,054
-2.51(-0.31%)
May 24, 2016
791.71
808.30
791.71
804.77
20,146
+13.92(+1.76%)
May 23, 2016
795.92
797.57
788.88
790.85
17,861
-6.58(-0.83%)
May 20, 2016
803.41
819.51
797.43
797.43
37,733
-21.97(-2.68%)
May 19, 2016
823.06
823.60
813.03
819.40
11,744
-3.41(-0.41%)
May 18, 2016
814.88
824.18
813.46
822.81
11,314
+2.24(+0.27%)
May 17, 2016
818.89
820.57
814.25
820.57
11,831
-1.29(-0.16%)
May 16, 2016
822.12
823.08
817.17
821.86
11,061
+3.21(+0.39%)
May 13, 2016
816.71
822.05
809.29
818.65
24,031
-0.60(-0.07%)
May 12, 2016
813.71
819.25
803.29
819.25
17,889
+4.63(+0.57%)
May 11, 2016
812.48
815.40
809.85
814.62
13,009
+0.93(+0.11%)
May 10, 2016
813.68
814.98
811.82
813.68
19,264
+0.09(+0.01%)
May 09, 2016
801.03
814.18
801.03
813.60
11,719
+6.09(+0.75%)
May 06, 2016
796.54
811.70
796.54
807.50
14,938
-6.68(-0.82%)
May 05, 2016
808.72
814.18
808.22
814.18
10,527
+1.57(+0.19%)
May 04, 2016
819.65
819.65
807.87
812.61
15,904
-10.00(-1.22%)
May 03, 2016
820.05
825.19
818.65
822.62
10,838
-4.96(-0.60%)
May 02, 2016
825.91
827.58
819.82
827.58
14,664
+3.97(+0.48%)
Apr 29, 2016
816.37
823.61
811.17
823.61
12,805
+6.03(+0.74%)
Apr 28, 2016
813.28
818.50
809.52
817.58
10,750
+5.92(+0.73%)
Apr 27, 2016
803.76
811.87
803.76
811.65
5,083
+5.47(+0.68%)
Apr 26, 2016
802.52
813.48
801.51
806.18
7,805
+8.38(+1.05%)
Apr 25, 2016
794.29
815.17
790.08
797.80
9,297
-0.55(-0.07%)
Apr 22, 2016
802.03
802.03
793.84
798.34
7,973
-8.16(-1.01%)
Apr 21, 2016
815.49
823.45
794.83
806.50
12,271
-7.19(-0.88%)
Apr 20, 2016
807.74
815.82
801.61
813.70
7,713
+11.76(+1.47%)
Apr 19, 2016
796.47
802.46
796.47
801.94
6,225
+1.15(+0.14%)
Apr 18, 2016
802.36
823.99
795.33
800.78
9,761
-4.80(-0.60%)
Apr 15, 2016
803.56
815.96
800.89
805.59
28,417
+4.80(+0.60%)
Apr 14, 2016
803.29
803.76
793.87
800.78
12,542
+1.99(+0.25%)
Apr 13, 2016
800.56
801.78
793.84
798.79
14,595
+1.38(+0.17%)
Apr 12, 2016
792.38
798.80
789.22
797.41
17,901
+1.61(+0.20%)
Apr 11, 2016
797.81
797.81
793.54
795.80
16,114
-0.65(-0.08%)
Apr 08, 2016
794.48
796.46
790.76
796.46
15,492
+2.62(+0.33%)
Apr 07, 2016
794.51
795.73
790.44
793.84
19,034
-4.41(-0.55%)
Apr 06, 2016
798.05
812.69
790.27
798.25
21,145
+1.04(+0.13%)
Apr 05, 2016
797.65
801.15
789.99
797.20
12,984
-7.33(-0.91%)
Apr 04, 2016
812.54
812.54
798.69
804.54
19,578
+3.73(+0.47%)
Apr 01, 2016
790.89
803.76
780.27
800.80
17,075
+4.39(+0.55%)
Mar 31, 2016
799.19
799.78
793.40
796.42
12,189
-2.38(-0.30%)
Mar 30, 2016
791.82
803.75
781.77
798.80
13,166
+7.06(+0.89%)
Mar 29, 2016
785.51
793.43
782.53
791.75
10,138
+4.82(+0.61%)
Mar 28, 2016
774.99
788.88
774.99
786.92
14,266
+11.93(+1.54%)
Mar 24, 2016
761.60
775.00
775.00
775.00
13,302
+3.93(+0.51%)
Mar 23, 2016
765.75
783.41
765.75
771.07
10,055
+10.68(+1.40%)
Mar 22, 2016
774.98
774.98
760.34
760.39
22,538
-13.40(-1.73%)
Mar 21, 2016
773.79
788.88
773.78
773.78
21,251
+3.31(+0.43%)
Mar 18, 2016
787.40
787.40
768.04
770.47
31,270
-15.43(-1.96%)
Mar 17, 2016
788.91
793.47
783.98
785.90
19,858
-2.65(-0.34%)
Mar 16, 2016
784.91
794.98
778.00
788.55
19,484
-0.67(-0.09%)
Mar 15, 2016
782.43
792.33
782.43
789.22
9,251
+4.33(+0.55%)
Mar 14, 2016
770.60
788.28
770.60
784.89
11,320
-4.03(-0.51%)
Mar 11, 2016
779.91
792.84
779.91
788.93
24,803
+15.31(+1.98%)
Mar 10, 2016
769.65
782.41
766.18
773.62
15,404
+6.54(+0.85%)
Mar 09, 2016
760.14
769.06
754.12
767.07
24,279
+6.94(+0.91%)
Mar 08, 2016
758.31
771.03
753.60
760.14
22,872
-2.68(-0.35%)
Mar 07, 2016
760.93
776.30
752.39
762.81
63,289
+1.63(+0.21%)
Mar 04, 2016
755.78
767.97
745.60
761.19
13,875
-5.23(-0.68%)
Mar 03, 2016
760.98
770.06
746.67
766.42
13,353
+8.28(+1.09%)
Mar 02, 2016
772.82
772.82
724.51
758.13
78,733
-9.78(-1.27%)
Mar 01, 2016
764.99
772.52
756.17
767.92
21,494
+7.92(+1.04%)
Feb 29, 2016
752.62
764.48
752.62
760.00
12,489
-5.09(-0.67%)
Feb 26, 2016
765.81
777.94
763.11
765.09
26,505
+8.00(+1.06%)
Feb 25, 2016
755.02
773.02
754.89
757.09
20,585
+3.85(+0.51%)
Feb 24, 2016
741.30
763.11
741.30
753.25
10,597
+11.78(+1.59%)
Feb 23, 2016
736.85
745.27
736.85
741.47
12,933
+1.19(+0.16%)
Feb 22, 2016
735.86
741.31
717.04
740.28
10,175
+10.28(+1.41%)
Feb 19, 2016
722.48
733.36
722.48
730.00
13,382
+1.58(+0.22%)
Feb 18, 2016
723.47
740.38
723.47
728.42
18,344
+1.21(+0.17%)
Feb 17, 2016
713.11
731.37
713.11
727.21
19,268
+13.35(+1.87%)
Feb 16, 2016
712.09
720.45
708.11
713.87
21,879
-1.44(-0.20%)
Feb 12, 2016
731.24
715.30
715.30
715.30
21,189
-6.97(-0.96%)
Feb 11, 2016
728.34
738.98
720.59
722.27
9,674
-6.25(-0.86%)
Feb 10, 2016
707.22
738.33
688.98
728.52
21,589
+24.36(+3.46%)
Feb 09, 2016
742.33
744.25
704.16
704.16
82,041
-37.51(-5.06%)
Feb 08, 2016
714.09
753.18
714.09
741.67
29,271
+25.97(+3.63%)
Feb 05, 2016
701.66
731.89
701.66
715.71
14,900
+15.93(+2.28%)
Feb 04, 2016
683.14
706.81
683.14
699.78
7,577
-3.05(-0.43%)
Feb 03, 2016
706.62
706.82
698.98
702.83
7,460
-2.40(-0.34%)
Feb 02, 2016
706.53
706.53
694.25
705.23
5,635
+1.54(+0.22%)
Feb 01, 2016
706.71
718.38
700.18
703.70
9,146
-3.01(-0.43%)
Jan 29, 2016
695.87
712.75
695.87
706.71
29,135
+7.30(+1.04%)
Jan 28, 2016
694.25
700.38
687.79
699.40
13,995
+6.19(+0.89%)
Jan 27, 2016
702.75
719.48
691.76
693.21
13,918
-10.44(-1.48%)
Jan 26, 2016
701.56
704.10
698.23
703.65
17,876
+6.15(+0.88%)
Jan 25, 2016
713.26
713.26
695.34
697.50
22,002
-16.01(-2.24%)
Jan 22, 2016
707.61
713.51
698.69
713.51
23,152
+5.47(+0.77%)
Jan 21, 2016
725.65
725.80
702.66
708.04
19,719
-19.30(-2.65%)
Jan 20, 2016
726.44
735.36
723.47
727.33
11,713
-0.57(-0.08%)
Jan 19, 2016
731.75
736.32
715.80
727.90
7,935
+0.57(+0.08%)
Jan 15, 2016
719.95
727.33
727.33
727.33
23,611
+3.99(+0.55%)
Jan 14, 2016
716.87
725.12
713.56
723.34
13,231
+5.93(+0.83%)
Jan 13, 2016
715.99
725.74
714.29
717.41
10,265
-4.99(-0.69%)
Jan 12, 2016
722.65
728.32
718.63
722.40
13,337
+0.71(+0.10%)
Jan 11, 2016
714.76
723.34
704.09
721.68
12,066
+10.90(+1.53%)
Jan 08, 2016
724.06
725.95
710.61
710.78
15,890
-9.25(-1.28%)
Jan 07, 2016
721.48
741.22
715.82
720.03
17,930
-8.10(-1.11%)
Jan 06, 2016
723.49
732.09
717.54
728.13
40,988
-7.22(-0.98%)
Jan 05, 2016
716.51
737.54
716.51
735.34
10,605
+21.66(+3.04%)
Jan 04, 2016
721.49
727.45
711.58
713.68
12,131
-6.63(-0.92%)
Dec 31, 2015
726.91
720.31
720.31
720.31
18,364
-2.75(-0.38%)
Dec 30, 2015
724.38
731.15
719.01
723.06
15,653
-7.60(-1.04%)
Dec 29, 2015
733.38
733.38
723.71
730.66
9,158
-3.07(-0.42%)
Dec 28, 2015
726.85
736.95
723.95
733.74
7,179
+4.27(+0.59%)
Dec 24, 2015
721.50
729.46
729.46
729.46
3,027
+7.73(+1.07%)
Dec 23, 2015
722.48
722.48
719.62
721.73
3,237
+0.90(+0.13%)
Dec 22, 2015
718.75
743.67
714.55
720.83
17,004
-6.13(-0.84%)
Dec 21, 2015
741.79
741.79
720.04
726.97
23,558
-11.05(-1.50%)
Dec 18, 2015
761.65
762.37
736.44
738.02
44,715
-25.55(-3.35%)
Dec 17, 2015
764.50
769.05
758.15
763.57
14,333
-1.58(-0.21%)
Dec 16, 2015
758.41
768.07
743.54
765.14
18,686
+5.77(+0.76%)
Dec 15, 2015
757.21
770.54
751.04
759.37
20,491
+2.53(+0.33%)
Dec 14, 2015
753.40
761.77
744.70
756.85
17,329
+1.44(+0.19%)
Dec 11, 2015
743.31
756.14
743.31
755.41
12,707
-0.56(-0.07%)
Dec 10, 2015
763.11
779.49
745.32
755.97
23,254
-5.39(-0.71%)
Dec 09, 2015
770.17
773.02
757.47
761.37
18,580
-8.84(-1.15%)
Dec 08, 2015
770.49
777.68
757.76
770.21
14,877
-4.80(-0.62%)
Dec 07, 2015
780.49
780.53
772.69
775.00
14,869
-15.86(-2.00%)
Dec 04, 2015
791.13
794.99
786.40
790.86
9,331
+1.98(+0.25%)
Dec 03, 2015
794.10
797.60
785.75
788.88
10,003
-3.08(-0.39%)
Dec 02, 2015
788.03
799.04
787.58
791.96
9,211
-0.79(-0.10%)
Dec 01, 2015
797.80
800.17
789.67
792.75
16,775
-8.02(-1.00%)
Nov 30, 2015
774.65
800.77
773.03
800.77
58,208
+27.99(+3.62%)
Nov 27, 2015
779.96
779.96
772.78
772.78
2,211
+0.12(+0.02%)
Nov 25, 2015
782.18
772.66
772.66
772.66
15,135
-9.18(-1.17%)
Nov 24, 2015
780.95
782.54
769.73
781.84
6,410
+4.86(+0.62%)
Nov 23, 2015
769.53
781.94
769.53
776.99
13,148
+10.80(+1.41%)
Nov 20, 2015
770.99
780.36
765.31
766.18
17,691
-3.88(-0.50%)
Nov 19, 2015
768.95
778.57
768.95
770.07
11,951
+2.02(+0.26%)
Nov 18, 2015
760.05
773.03
758.18
768.04
17,758
+10.21(+1.35%)
Nov 17, 2015
760.43
775.00
752.58
757.84
25,403
-7.56(-0.99%)
Nov 16, 2015
746.28
765.40
746.04
765.40
35,494
+21.12(+2.84%)
Nov 13, 2015
742.39
757.51
742.39
744.28
19,350
+0.94(+0.13%)
Nov 12, 2015
730.76
758.15
730.76
743.34
15,217
-3.27(-0.44%)
Nov 11, 2015
758.06
758.06
745.27
746.61
5,751
-10.94(-1.44%)
Nov 10, 2015
748.53
763.10
745.77
757.55
15,929
+10.20(+1.36%)
Nov 09, 2015
749.24
754.19
738.69
747.35
22,284
-3.52(-0.47%)
Nov 06, 2015
743.39
752.90
732.68
750.87
14,279
+6.74(+0.91%)
Nov 05, 2015
747.25
748.68
736.00
744.13
7,692
-2.12(-0.28%)
Nov 04, 2015
755.88
755.88
732.88
746.25
17,634
-7.20(-0.95%)
Nov 03, 2015
782.03
782.03
753.20
753.45
17,184
-29.48(-3.77%)
Nov 02, 2015
781.92
787.88
759.93
782.93
24,618
+0.00(+0.00%)
Oct 30, 2015
777.49
792.83
777.49
782.93
9,118
+4.02(+0.52%)
Oct 29, 2015
792.19
792.19
767.45
778.91
11,563
-1.79(-0.23%)
Oct 28, 2015
777.98
782.29
770.81
780.70
9,049
+11.64(+1.51%)
Oct 27, 2015
772.71
780.95
769.06
769.06
5,694
-5.82(-0.75%)
Oct 26, 2015
782.03
782.03
772.70
774.87
10,541
-10.78(-1.37%)
Oct 23, 2015
782.05
787.89
775.00
785.66
30,693
+2.72(+0.35%)
Oct 22, 2015
791.59
799.10
775.78
782.93
17,929
-6.17(-0.78%)
Oct 21, 2015
773.04
795.22
765.93
789.11
25,019
+17.72(+2.30%)
Oct 20, 2015
763.11
772.03
756.42
771.38
33,707
+14.22(+1.88%)
Oct 19, 2015
748.24
760.48
736.47
757.16
36,417
+6.42(+0.86%)
Oct 16, 2015
755.86
758.15
750.23
750.74
13,902
-7.12(-0.94%)
Oct 15, 2015
750.29
759.15
749.25
757.87
6,722
+7.87(+1.05%)
Oct 14, 2015
756.88
763.10
747.36
750.00
17,606
-10.57(-1.39%)
Oct 13, 2015
759.85
764.10
759.32
760.57
18,478
-0.60(-0.08%)
Oct 12, 2015
752.23
769.27
747.19
761.18
27,429
+7.98(+1.06%)
Oct 09, 2015
748.24
753.20
740.96
753.20
31,020
+4.79(+0.64%)
Oct 08, 2015
745.43
753.66
742.50
748.41
22,347
+2.03(+0.27%)
Oct 07, 2015
735.91
750.17
735.91
746.38
27,930
+9.48(+1.29%)
Oct 06, 2015
742.31
742.31
727.89
736.90
34,341
-6.19(-0.83%)
Oct 05, 2015
735.74
749.41
735.74
743.09
30,734
+6.75(+0.92%)
Oct 02, 2015
732.07
738.33
726.91
736.34
24,555
+0.69(+0.09%)
Oct 01, 2015
741.14
743.29
730.41
735.65
29,466
-4.97(-0.67%)
Sep 30, 2015
746.06
746.06
733.39
740.61
59,239
-2.68(-0.36%)
Sep 29, 2015
741.31
750.56
731.22
743.29
22,253
+3.96(+0.54%)
Sep 28, 2015
749.96
753.20
713.74
739.33
34,169
-11.89(-1.58%)
Sep 25, 2015
741.72
758.15
741.72
751.22
19,897
+3.79(+0.51%)
Sep 24, 2015
750.65
750.83
746.89
747.42
24,781
-5.76(-0.76%)
Sep 23, 2015
754.98
754.98
748.24
753.18
15,913
-0.02(-0.00%)
Sep 22, 2015
755.28
759.17
751.75
753.20
25,346
-2.97(-0.39%)
Sep 21, 2015
751.23
763.88
744.67
756.17
19,471
+3.71(+0.49%)
Sep 18, 2015
738.91
752.75
737.74
752.47
36,688
+9.13(+1.23%)
Sep 17, 2015
753.20
753.20
734.39
743.34
12,226
-11.35(-1.50%)
Sep 16, 2015
762.22
762.22
748.35
754.69
7,255
-2.68(-0.35%)
Sep 15, 2015
759.17
766.08
750.11
757.36
28,502
-1.51(-0.20%)
Sep 14, 2015
759.96
761.38
753.59
758.87
12,205
-3.06(-0.40%)
Sep 11, 2015
765.06
765.06
756.17
761.93
44,169
-3.13(-0.41%)
Sep 10, 2015
751.42
771.23
746.26
765.06
28,805
+17.87(+2.39%)
Sep 09, 2015
746.50
752.40
742.86
747.19
10,125
+4.45(+0.60%)
Sep 08, 2015
742.27
748.34
733.99
742.74
20,523
+5.30(+0.72%)
Sep 04, 2015
734.49
737.44
737.44
737.44
9,081
-5.10(-0.69%)
Sep 03, 2015
736.47
742.78
728.24
742.55
11,469
+7.19(+0.98%)
Sep 02, 2015
709.18
739.10
709.18
735.36
31,084
+24.58(+3.46%)
Sep 01, 2015
706.62
720.12
705.52
710.78
21,547
-2.09(-0.29%)
Aug 31, 2015
717.57
723.47
702.56
712.87
24,227
-3.29(-0.46%)
Aug 28, 2015
701.75
719.69
696.08
716.16
16,857
+15.59(+2.23%)
Aug 27, 2015
694.30
700.85
682.68
700.58
42,841
+7.83(+1.13%)
Aug 26, 2015
707.61
708.60
688.28
692.75
29,828
-9.47(-1.35%)
Aug 25, 2015
697.90
715.93
696.64
702.21
20,612
+12.44(+1.80%)
Aug 24, 2015
713.55
720.35
688.78
689.77
26,681
-29.94(-4.16%)
Aug 21, 2015
721.51
740.32
713.56
719.71
22,640
-5.29(-0.73%)
Aug 20, 2015
724.97
727.23
718.51
725.00
18,240
-7.09(-0.97%)
Aug 19, 2015
725.65
733.72
718.51
732.09
90,334
+3.81(+0.52%)
Aug 18, 2015
725.38
732.39
713.66
728.28
28,027
-1.03(-0.14%)
Aug 17, 2015
718.97
733.51
718.97
729.32
12,579
+5.70(+0.79%)
Aug 14, 2015
731.99
733.36
719.50
723.62
5,288
-8.77(-1.20%)
Aug 13, 2015
732.39
742.95
726.49
732.39
3,266
+5.67(+0.78%)
Aug 12, 2015
723.42
732.16
714.15
726.72
14,862
+3.20(+0.44%)
Aug 11, 2015
717.50
729.25
708.60
723.52
18,904
+6.49(+0.91%)
Aug 10, 2015
735.36
742.10
711.06
717.03
34,001
-8.42(-1.16%)
Aug 07, 2015
717.39
732.38
708.80
725.45
27,771
+6.94(+0.97%)
Aug 06, 2015
706.62
718.87
693.74
718.51
16,055
+8.38(+1.18%)
Aug 05, 2015
713.54
720.50
707.62
710.14
9,743
-3.41(-0.48%)
Aug 04, 2015
711.15
715.92
705.64
713.55
3,172
+4.66(+0.66%)
Aug 03, 2015
697.42
708.89
697.42
708.89
7,667
+9.21(+1.32%)
Jul 31, 2015
698.13
703.65
694.65
699.68
10,932
+4.46(+0.64%)
Jul 30, 2015
699.92
702.66
694.09
695.22
8,539
+1.08(+0.16%)
Jul 29, 2015
694.54
702.66
682.79
694.14
26,800
+1.40(+0.20%)
Jul 28, 2015
702.56
706.04
689.77
692.75
19,636
+0.03(+0.00%)
Jul 27, 2015
669.94
708.57
669.94
692.72
53,863
+23.49(+3.51%)
Jul 24, 2015
665.09
670.94
665.09
669.23
6,474
+4.46(+0.67%)
Jul 23, 2015
667.18
669.95
664.77
664.77
7,206
-2.11(-0.32%)
Jul 22, 2015
669.06
673.91
663.91
666.88
12,621
-2.89(-0.43%)
Jul 21, 2015
672.92
673.90
665.30
669.77
8,520
-1.19(-0.18%)
Jul 20, 2015
676.26
679.71
666.62
670.96
10,223
-3.55(-0.53%)
Jul 17, 2015
680.78
680.78
673.88
674.51
7,330
-2.97(-0.44%)
Jul 16, 2015
675.60
679.87
669.02
677.48
6,043
-0.25(-0.04%)
Jul 15, 2015
672.17
678.87
671.36
677.73
8,301
+1.74(+0.26%)
Jul 14, 2015
674.75
675.99
671.62
675.99
8,576
+1.29(+0.19%)
Jul 13, 2015
674.22
675.38
671.94
674.70
5,555
+1.56(+0.23%)
Jul 10, 2015
669.84
673.87
658.26
673.14
6,151
+0.81(+0.12%)
Jul 09, 2015
674.18
676.89
667.31
672.33
11,385
-1.58(-0.24%)
Jul 08, 2015
675.90
676.89
664.00
673.91
13,390
-3.80(-0.56%)
Jul 07, 2015
657.03
678.82
656.35
677.71
12,770
+7.53(+1.12%)
Jul 06, 2015
663.95
671.49
650.39
670.18
9,805
+5.53(+0.83%)
Jul 02, 2015
667.42
664.65
664.65
664.65
8,274
-1.04(-0.16%)
Jul 01, 2015
662.38
672.64
639.23
665.69
31,670
+16.61(+2.56%)
Jun 30, 2015
651.95
657.54
640.53
649.08
20,981
-0.23(-0.04%)
Jun 29, 2015
667.77
670.94
646.32
649.31
22,218
-14.68(-2.21%)
Jun 26, 2015
674.13
674.13
651.24
663.99
20,598
+2.49(+0.38%)
Jun 25, 2015
668.41
669.37
659.05
661.50
8,884
-6.86(-1.03%)
Jun 24, 2015
676.84
676.84
661.07
668.36
8,445
-5.21(-0.77%)
Jun 23, 2015
661.04
675.74
652.85
673.57
8,459
+8.27(+1.24%)
Jun 22, 2015
672.03
672.08
659.70
665.30
5,264
+5.69(+0.86%)
Jun 19, 2015
669.85
674.76
656.03
659.62
22,305
-7.71(-1.16%)
Jun 18, 2015
659.15
667.92
659.05
667.33
9,665
+7.28(+1.10%)
Jun 17, 2015
649.19
662.52
649.19
660.04
6,839
+3.97(+0.60%)
Jun 16, 2015
649.49
657.55
644.53
656.08
10,275
+7.82(+1.21%)
Jun 15, 2015
640.36
652.11
637.35
648.26
11,005
+7.30(+1.14%)
Jun 12, 2015
635.55
644.18
634.81
640.95
9,137
+1.33(+0.21%)
Jun 11, 2015
632.34
639.62
632.34
639.62
6,304
+3.42(+0.54%)
Jun 10, 2015
633.38
636.21
629.32
636.21
6,970
+3.61(+0.57%)
Jun 09, 2015
629.32
634.27
629.32
632.60
8,412
+2.23(+0.35%)
Jun 08, 2015
632.72
632.72
630.31
630.37
4,538
-5.09(-0.80%)
Jun 05, 2015
636.12
636.12
629.39
635.46
8,089
+0.76(+0.12%)
Jun 04, 2015
635.74
638.57
633.88
634.70
9,632
-1.71(-0.27%)
Jun 03, 2015
642.82
655.34
635.26
636.40
10,245
-6.43(-1.00%)
Jun 02, 2015
643.31
647.20
640.31
642.84
12,037
-3.65(-0.56%)
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.