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
Alliance Data Systems
(NY:
ADS
)
56.80
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 1, 2022
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
200.97
207.60
198.83
206.82
1,184,219
+6.64(+3.32%)
May 27, 2016
197.31
200.18
200.18
200.18
449,503
+2.80(+1.42%)
May 26, 2016
198.55
199.30
195.68
197.38
453,899
-0.74(-0.37%)
May 25, 2016
195.56
199.00
195.56
198.11
569,424
+2.94(+1.51%)
May 24, 2016
191.91
195.42
191.78
195.17
334,740
+4.09(+2.14%)
May 23, 2016
191.32
192.74
189.55
191.08
459,319
-1.05(-0.55%)
May 20, 2016
192.40
192.95
191.04
192.13
578,291
+0.90(+0.47%)
May 19, 2016
196.42
196.88
191.01
191.22
951,522
-6.69(-3.38%)
May 18, 2016
196.25
199.84
194.21
197.92
959,430
+1.67(+0.85%)
May 17, 2016
190.78
198.26
189.86
196.25
1,215,241
+5.40(+2.83%)
May 16, 2016
187.17
191.26
186.93
190.85
517,990
+3.23(+1.72%)
May 13, 2016
188.49
190.08
186.78
187.62
637,308
-0.47(-0.25%)
May 12, 2016
190.91
191.31
186.51
188.10
1,307,826
-2.35(-1.23%)
May 11, 2016
190.13
191.85
188.95
190.44
1,034,008
+0.20(+0.10%)
May 10, 2016
189.47
192.41
189.47
190.25
520,776
+1.01(+0.54%)
May 09, 2016
189.81
190.21
188.40
189.23
767,591
-0.52(-0.27%)
May 06, 2016
186.04
189.92
185.96
189.75
812,272
+3.37(+1.81%)
May 05, 2016
187.09
188.51
186.12
186.38
682,042
-0.47(-0.25%)
May 04, 2016
186.16
187.23
185.29
186.86
1,046,112
-0.33(-0.17%)
May 03, 2016
187.85
188.30
186.55
187.19
842,782
-1.60(-0.85%)
May 02, 2016
189.55
190.34
187.13
188.79
720,940
-0.46(-0.24%)
Apr 29, 2016
187.04
189.56
186.29
189.24
833,610
+1.96(+1.05%)
Apr 28, 2016
188.88
189.36
186.24
187.28
1,359,301
-1.60(-0.85%)
Apr 27, 2016
187.26
189.68
186.86
188.88
1,175,766
+1.15(+0.61%)
Apr 26, 2016
188.48
190.11
187.11
187.72
718,075
-2.07(-1.09%)
Apr 25, 2016
190.50
191.09
188.53
189.79
866,265
-1.95(-1.01%)
Apr 22, 2016
188.33
192.74
187.66
191.74
1,302,893
+3.16(+1.67%)
Apr 21, 2016
188.11
191.62
184.26
188.58
3,183,361
-14.26(-7.03%)
Apr 20, 2016
198.22
203.70
196.68
202.84
1,294,691
+5.86(+2.98%)
Apr 19, 2016
200.13
201.48
193.82
196.98
929,149
-3.15(-1.57%)
Apr 18, 2016
198.73
200.66
197.94
200.12
638,093
+0.21(+0.11%)
Apr 15, 2016
200.23
201.00
198.93
199.91
480,653
+0.27(+0.14%)
Apr 14, 2016
198.73
201.53
197.61
199.64
954,227
-0.61(-0.31%)
Apr 13, 2016
191.90
200.61
190.67
200.25
1,021,194
+10.00(+5.25%)
Apr 12, 2016
192.72
194.69
185.96
190.26
1,246,206
-2.14(-1.11%)
Apr 11, 2016
200.40
201.44
192.11
192.40
898,835
-7.98(-3.98%)
Apr 08, 2016
198.66
200.85
197.80
200.38
681,187
+2.64(+1.34%)
Apr 07, 2016
197.54
201.05
196.01
197.73
873,129
-1.89(-0.95%)
Apr 06, 2016
196.38
199.81
194.80
199.62
692,463
+4.15(+2.12%)
Apr 05, 2016
197.41
197.48
193.27
195.47
1,077,428
-4.38(-2.19%)
Apr 04, 2016
205.89
206.25
199.69
199.85
656,132
-5.97(-2.90%)
Apr 01, 2016
203.56
206.47
201.52
205.82
544,649
+1.04(+0.51%)
Mar 31, 2016
200.42
205.36
199.08
204.78
961,326
+3.76(+1.87%)
Mar 30, 2016
199.58
202.92
199.43
201.02
727,934
+2.97(+1.50%)
Mar 29, 2016
195.56
198.59
194.80
198.05
670,198
+1.61(+0.82%)
Mar 28, 2016
197.93
198.35
194.96
196.44
476,164
-0.68(-0.34%)
Mar 24, 2016
194.93
197.12
197.12
197.12
591,208
+1.83(+0.94%)
Mar 23, 2016
195.99
198.35
194.96
195.28
646,745
-0.48(-0.25%)
Mar 22, 2016
194.26
196.05
193.08
195.77
706,869
+0.02(+0.01%)
Mar 21, 2016
194.61
197.34
192.97
195.75
676,051
+1.49(+0.77%)
Mar 18, 2016
191.75
194.85
188.99
194.26
1,894,855
+2.92(+1.53%)
Mar 17, 2016
193.60
194.43
190.69
191.34
1,462,961
-1.66(-0.86%)
Mar 16, 2016
194.46
195.34
190.58
192.99
1,317,471
-3.13(-1.59%)
Mar 15, 2016
198.00
202.09
194.30
196.12
882,007
-3.88(-1.94%)
Mar 14, 2016
200.70
201.65
195.92
200.00
815,820
+3.04(+1.54%)
Mar 11, 2016
196.69
197.21
193.61
196.96
1,010,978
+3.30(+1.70%)
Mar 10, 2016
198.50
199.84
192.43
193.66
817,397
-4.77(-2.41%)
Mar 09, 2016
199.15
199.15
195.37
198.44
693,622
+0.51(+0.26%)
Mar 08, 2016
203.17
204.53
197.60
197.93
848,661
-6.81(-3.33%)
Mar 07, 2016
199.58
205.07
199.58
204.74
967,690
+3.48(+1.73%)
Mar 04, 2016
203.05
203.71
199.80
201.26
689,081
-0.61(-0.30%)
Mar 03, 2016
200.33
203.56
198.92
201.87
641,185
+2.35(+1.18%)
Mar 02, 2016
197.85
200.39
196.17
199.52
893,162
+0.78(+0.39%)
Mar 01, 2016
197.54
198.88
194.55
198.74
1,059,604
+3.15(+1.61%)
Feb 29, 2016
198.61
199.67
195.48
195.59
775,494
-2.38(-1.20%)
Feb 26, 2016
198.31
201.00
197.32
197.97
661,810
+0.08(+0.04%)
Feb 25, 2016
196.72
197.98
194.25
197.89
618,380
+1.71(+0.87%)
Feb 24, 2016
192.13
196.82
188.95
196.18
603,765
+4.00(+2.08%)
Feb 23, 2016
194.54
198.98
192.09
192.17
828,624
-4.12(-2.10%)
Feb 22, 2016
191.35
199.63
191.35
196.30
1,040,720
+6.08(+3.20%)
Feb 19, 2016
183.69
190.34
181.51
190.22
1,094,693
+6.45(+3.51%)
Feb 18, 2016
181.55
187.68
181.51
183.77
928,122
+4.67(+2.61%)
Feb 17, 2016
175.78
180.94
174.82
179.10
848,057
+4.58(+2.62%)
Feb 16, 2016
171.12
176.74
170.82
174.52
1,230,242
+4.50(+2.65%)
Feb 12, 2016
170.46
170.01
170.01
170.01
724,426
+2.05(+1.22%)
Feb 11, 2016
165.89
170.25
165.00
167.96
835,376
-1.54(-0.91%)
Feb 10, 2016
166.56
172.58
166.01
169.50
1,039,275
+4.64(+2.81%)
Feb 09, 2016
168.67
170.19
164.41
164.86
1,811,128
-6.16(-3.60%)
Feb 08, 2016
168.88
172.25
167.93
171.03
1,925,481
-3.24(-1.86%)
Feb 05, 2016
183.28
185.01
171.89
174.26
1,981,282
-9.49(-5.16%)
Feb 04, 2016
180.09
185.19
178.72
183.75
1,250,802
+2.52(+1.39%)
Feb 03, 2016
182.65
183.22
176.92
181.23
1,535,497
+0.38(+0.21%)
Feb 02, 2016
189.63
189.73
179.44
180.85
1,781,378
-11.42(-5.94%)
Feb 01, 2016
186.16
194.85
185.10
192.27
1,614,524
+6.30(+3.39%)
Jan 29, 2016
185.74
200.86
185.31
185.97
2,859,663
+0.74(+0.40%)
Jan 28, 2016
210.46
215.39
184.14
185.23
3,632,198
-44.49(-19.37%)
Jan 27, 2016
231.90
235.56
228.64
229.72
814,079
-2.61(-1.12%)
Jan 26, 2016
229.03
233.47
226.76
232.33
1,000,092
+3.92(+1.72%)
Jan 25, 2016
231.38
232.39
227.68
228.41
524,873
-3.56(-1.54%)
Jan 22, 2016
235.12
236.81
230.56
231.97
695,135
+0.38(+0.16%)
Jan 21, 2016
229.92
235.46
228.71
231.59
547,819
+1.71(+0.75%)
Jan 20, 2016
230.11
231.85
220.69
229.88
772,693
-4.65(-1.98%)
Jan 19, 2016
237.55
239.26
231.30
234.53
835,804
+0.64(+0.27%)
Jan 15, 2016
230.10
233.89
233.89
233.89
803,282
-4.62(-1.94%)
Jan 14, 2016
231.82
240.18
230.10
238.51
886,342
+7.12(+3.08%)
Jan 13, 2016
240.79
240.79
230.57
231.39
532,931
-8.10(-3.38%)
Jan 12, 2016
237.95
240.32
234.28
239.49
491,576
+3.88(+1.65%)
Jan 11, 2016
239.47
240.17
233.61
235.61
886,235
-3.62(-1.51%)
Jan 08, 2016
244.82
246.08
238.98
239.23
627,039
-4.67(-1.92%)
Jan 07, 2016
248.47
251.30
243.44
243.90
650,041
-7.59(-3.02%)
Jan 06, 2016
252.55
255.60
250.55
251.49
553,377
-3.60(-1.41%)
Jan 05, 2016
253.60
256.74
252.62
255.09
389,933
+2.18(+0.86%)
Jan 04, 2016
252.40
253.32
250.38
252.91
512,910
-4.52(-1.76%)
Dec 31, 2015
256.36
257.43
257.43
257.43
286,848
-0.19(-0.07%)
Dec 30, 2015
260.37
260.37
257.07
257.62
210,615
-3.29(-1.26%)
Dec 29, 2015
260.63
261.50
258.20
260.90
175,327
+2.01(+0.78%)
Dec 28, 2015
257.81
259.26
256.35
258.89
143,950
-0.06(-0.02%)
Dec 24, 2015
258.97
258.95
258.95
258.95
105,822
-0.14(-0.05%)
Dec 23, 2015
256.82
259.75
255.41
259.09
377,056
+4.33(+1.70%)
Dec 22, 2015
251.90
256.84
250.93
254.76
272,879
+2.95(+1.17%)
Dec 21, 2015
250.96
251.92
248.75
251.81
284,170
+3.34(+1.35%)
Dec 18, 2015
249.38
251.34
246.91
248.47
662,527
-1.97(-0.79%)
Dec 17, 2015
256.19
258.38
250.17
250.44
357,729
-3.95(-1.55%)
Dec 16, 2015
251.69
254.96
249.88
254.39
354,194
+4.94(+1.98%)
Dec 15, 2015
252.76
253.80
247.71
249.45
511,048
-1.86(-0.74%)
Dec 14, 2015
249.34
251.57
246.74
251.31
501,972
+1.76(+0.70%)
Dec 11, 2015
256.37
258.91
247.94
249.55
767,095
-11.23(-4.30%)
Dec 10, 2015
261.57
263.41
259.61
260.77
277,706
+0.07(+0.03%)
Dec 09, 2015
260.98
265.24
258.85
260.71
346,565
-1.92(-0.73%)
Dec 08, 2015
260.90
263.99
260.20
262.63
382,260
-0.66(-0.25%)
Dec 07, 2015
263.04
264.71
261.63
263.29
304,652
-1.27(-0.48%)
Dec 04, 2015
261.79
264.78
260.18
264.55
503,430
+2.76(+1.06%)
Dec 03, 2015
266.57
268.15
260.45
261.79
327,019
-3.84(-1.44%)
Dec 02, 2015
268.17
269.69
265.10
265.62
370,838
-3.53(-1.31%)
Dec 01, 2015
267.50
270.21
266.55
269.15
293,831
+2.15(+0.81%)
Nov 30, 2015
266.88
267.88
264.53
267.00
307,985
+1.23(+0.46%)
Nov 27, 2015
266.52
267.55
264.35
265.77
101,910
-0.81(-0.30%)
Nov 25, 2015
268.42
266.58
266.58
266.58
175,009
+0.88(+0.33%)
Nov 24, 2015
263.44
266.14
261.57
265.70
259,188
-0.19(-0.07%)
Nov 23, 2015
266.90
267.26
265.28
265.89
205,571
-0.88(-0.33%)
Nov 20, 2015
267.62
268.03
266.01
266.78
268,472
+0.50(+0.19%)
Nov 19, 2015
267.39
268.78
264.81
266.28
296,748
-1.52(-0.57%)
Nov 18, 2015
265.13
268.11
264.47
267.79
325,943
+2.99(+1.13%)
Nov 17, 2015
267.84
268.60
264.16
264.81
564,285
-2.47(-0.92%)
Nov 16, 2015
265.93
268.48
265.00
267.27
470,736
+0.74(+0.28%)
Nov 13, 2015
269.93
270.56
265.57
266.54
482,729
-4.16(-1.54%)
Nov 12, 2015
272.85
274.17
270.70
270.70
455,204
-3.64(-1.33%)
Nov 11, 2015
278.24
278.24
273.42
274.34
360,023
-2.64(-0.95%)
Nov 10, 2015
275.30
278.06
274.35
276.98
368,740
+0.78(+0.28%)
Nov 09, 2015
276.50
278.28
272.28
276.20
454,036
-1.14(-0.41%)
Nov 06, 2015
280.13
280.90
274.62
277.33
372,994
-1.08(-0.39%)
Nov 05, 2015
280.01
280.96
277.81
278.41
471,848
-2.57(-0.91%)
Nov 04, 2015
280.30
282.73
278.91
280.98
481,924
+1.19(+0.43%)
Nov 03, 2015
277.05
281.33
273.54
279.79
433,799
+2.02(+0.73%)
Nov 02, 2015
275.69
280.27
275.69
277.77
357,575
+1.03(+0.37%)
Oct 30, 2015
277.87
279.76
276.46
276.74
331,727
-0.50(-0.18%)
Oct 29, 2015
277.28
278.41
275.15
277.24
446,297
-0.39(-0.14%)
Oct 28, 2015
273.67
277.73
271.97
277.63
326,937
+4.39(+1.61%)
Oct 27, 2015
272.85
275.51
271.79
273.24
319,816
-1.27(-0.46%)
Oct 26, 2015
274.62
276.10
273.53
274.51
505,803
-0.89(-0.32%)
Oct 23, 2015
275.62
276.79
271.71
275.40
815,106
+1.29(+0.47%)
Oct 22, 2015
265.42
277.44
263.74
274.11
1,020,968
+17.28(+6.73%)
Oct 21, 2015
262.82
262.82
254.81
256.84
585,840
-4.71(-1.80%)
Oct 20, 2015
260.72
262.13
258.48
261.55
414,805
+0.86(+0.33%)
Oct 19, 2015
257.68
261.30
256.97
260.69
339,481
+1.78(+0.69%)
Oct 16, 2015
259.74
260.06
257.18
258.91
284,240
-0.02(-0.01%)
Oct 15, 2015
259.69
260.45
255.89
258.93
348,707
+1.42(+0.55%)
Oct 14, 2015
256.81
260.76
255.68
257.52
451,730
+0.79(+0.31%)
Oct 13, 2015
258.09
260.88
256.46
256.73
342,809
-2.97(-1.14%)
Oct 12, 2015
260.49
261.46
258.21
259.69
359,652
-1.04(-0.40%)
Oct 09, 2015
260.04
262.35
258.76
260.74
256,563
+0.66(+0.25%)
Oct 08, 2015
258.09
261.07
256.06
260.08
387,927
+1.06(+0.41%)
Oct 07, 2015
258.27
261.55
256.70
259.01
491,902
+2.48(+0.97%)
Oct 06, 2015
255.88
258.07
255.13
256.54
525,342
-0.15(-0.06%)
Oct 05, 2015
252.22
257.07
251.36
256.69
519,294
+5.97(+2.38%)
Oct 02, 2015
240.85
251.09
238.51
250.71
659,117
+6.52(+2.67%)
Oct 01, 2015
242.43
245.44
240.52
244.20
682,528
+3.14(+1.30%)
Sep 30, 2015
236.83
241.86
236.83
241.06
648,688
+7.24(+3.10%)
Sep 29, 2015
232.06
234.66
230.40
233.82
593,119
+1.61(+0.69%)
Sep 28, 2015
238.80
239.19
232.02
232.21
684,167
-9.15(-3.79%)
Sep 25, 2015
239.16
243.28
237.62
241.36
651,212
+4.91(+2.08%)
Sep 24, 2015
234.89
236.94
232.91
236.44
625,868
-0.76(-0.32%)
Sep 23, 2015
235.28
237.98
233.09
237.21
319,210
+2.29(+0.97%)
Sep 22, 2015
235.64
237.00
231.61
234.92
470,115
-3.36(-1.41%)
Sep 21, 2015
235.93
239.20
234.65
238.28
304,980
+4.03(+1.72%)
Sep 18, 2015
237.35
237.35
233.53
234.25
615,443
-3.43(-1.44%)
Sep 17, 2015
236.75
240.42
234.05
237.68
405,384
+0.88(+0.37%)
Sep 16, 2015
238.85
239.73
236.04
236.80
341,839
-1.89(-0.79%)
Sep 15, 2015
235.55
240.42
233.76
238.69
379,322
+4.21(+1.79%)
Sep 14, 2015
236.16
237.80
233.47
234.48
337,268
-1.60(-0.68%)
Sep 11, 2015
233.78
236.10
231.79
236.08
393,064
+1.76(+0.75%)
Sep 10, 2015
232.77
236.41
232.44
234.32
411,458
+0.04(+0.02%)
Sep 09, 2015
240.83
241.54
233.85
234.28
371,628
-5.42(-2.26%)
Sep 08, 2015
237.91
239.85
236.14
239.70
567,632
+6.53(+2.80%)
Sep 04, 2015
235.58
233.17
233.17
233.17
468,626
-5.83(-2.44%)
Sep 03, 2015
239.14
241.95
238.29
238.99
378,130
+1.16(+0.49%)
Sep 02, 2015
238.57
238.57
234.72
237.83
462,441
+2.90(+1.23%)
Sep 01, 2015
233.75
239.34
233.28
234.94
549,444
-4.46(-1.86%)
Aug 31, 2015
243.30
243.87
239.23
239.39
515,308
-4.71(-1.93%)
Aug 28, 2015
244.55
245.37
241.41
244.10
435,752
-1.47(-0.60%)
Aug 27, 2015
242.20
246.66
241.15
245.57
667,664
+5.60(+2.33%)
Aug 26, 2015
235.63
240.27
231.80
239.97
657,209
+9.69(+4.21%)
Aug 25, 2015
235.77
240.59
229.97
230.28
722,153
+0.33(+0.14%)
Aug 24, 2015
228.58
239.23
225.17
229.96
851,430
-11.33(-4.69%)
Aug 21, 2015
246.32
247.67
241.05
241.28
589,538
-6.90(-2.78%)
Aug 20, 2015
249.92
252.09
248.10
248.18
405,913
-1.81(-0.72%)
Aug 19, 2015
252.82
254.38
249.60
249.99
317,124
-4.58(-1.80%)
Aug 18, 2015
252.19
256.09
252.02
254.57
318,533
+2.02(+0.80%)
Aug 17, 2015
253.40
254.29
250.81
252.55
489,483
-2.29(-0.90%)
Aug 14, 2015
251.81
256.17
250.67
254.84
526,473
+4.52(+1.81%)
Aug 13, 2015
251.43
252.14
249.54
250.31
320,109
-0.57(-0.23%)
Aug 12, 2015
248.59
251.65
246.43
250.88
569,576
+1.43(+0.57%)
Aug 11, 2015
249.82
252.28
246.66
249.45
687,689
-2.09(-0.83%)
Aug 10, 2015
253.85
255.15
251.42
251.54
445,764
+0.07(+0.03%)
Aug 07, 2015
250.52
253.75
248.66
251.47
399,947
+0.64(+0.26%)
Aug 06, 2015
256.53
256.53
250.12
250.82
328,819
-5.67(-2.21%)
Aug 05, 2015
258.46
261.37
256.18
256.49
285,586
-0.22(-0.09%)
Aug 04, 2015
254.63
256.92
252.85
256.72
470,104
+2.23(+0.88%)
Aug 03, 2015
256.23
257.57
252.54
254.48
451,505
-1.53(-0.60%)
Jul 31, 2015
254.41
256.19
251.61
256.01
461,623
+2.36(+0.93%)
Jul 30, 2015
252.44
254.43
248.66
253.65
508,316
-0.32(-0.12%)
Jul 29, 2015
253.23
256.18
252.71
253.97
1,018,960
+1.90(+0.75%)
Jul 28, 2015
249.01
253.71
246.62
252.07
705,531
+3.55(+1.43%)
Jul 27, 2015
254.18
254.72
247.85
248.53
648,491
-6.62(-2.59%)
Jul 24, 2015
264.95
265.28
250.12
255.14
1,674,246
-9.52(-3.60%)
Jul 23, 2015
278.00
278.29
264.09
264.67
1,514,691
-16.15(-5.75%)
Jul 22, 2015
278.03
281.90
278.03
280.81
490,273
+1.97(+0.71%)
Jul 21, 2015
282.92
283.89
278.04
278.84
319,174
-2.88(-1.02%)
Jul 20, 2015
281.33
283.67
280.94
281.72
295,437
+0.27(+0.10%)
Jul 17, 2015
280.82
283.32
279.18
281.45
366,679
+0.20(+0.07%)
Jul 16, 2015
281.49
285.07
279.65
281.24
511,693
+1.97(+0.71%)
Jul 15, 2015
284.10
284.10
278.52
279.27
502,400
-4.53(-1.60%)
Jul 14, 2015
283.52
286.48
282.40
283.80
254,533
+0.69(+0.24%)
Jul 13, 2015
283.85
284.36
281.30
283.11
249,376
+2.08(+0.74%)
Jul 10, 2015
279.67
281.47
276.05
281.04
437,992
+6.04(+2.20%)
Jul 09, 2015
276.25
277.54
274.39
275.00
506,924
+1.63(+0.60%)
Jul 08, 2015
275.55
277.83
272.86
273.37
515,991
-4.91(-1.76%)
Jul 07, 2015
275.59
278.99
272.54
278.27
423,370
+2.85(+1.03%)
Jul 06, 2015
273.36
277.11
270.96
275.43
401,935
+0.17(+0.06%)
Jul 02, 2015
274.41
275.26
275.26
275.26
297,376
+2.66(+0.98%)
Jul 01, 2015
273.72
275.05
271.13
272.60
352,992
+0.86(+0.32%)
Jun 30, 2015
273.70
274.31
269.36
271.74
504,361
+0.46(+0.17%)
Jun 29, 2015
280.87
280.87
271.17
271.28
519,303
-10.70(-3.80%)
Jun 26, 2015
283.20
283.20
280.63
281.99
818,351
-0.95(-0.34%)
Jun 25, 2015
282.92
284.92
281.75
282.94
493,376
+0.54(+0.19%)
Jun 24, 2015
283.15
284.36
280.40
282.40
362,390
-0.74(-0.26%)
Jun 23, 2015
285.07
285.64
281.73
283.13
348,401
-1.23(-0.43%)
Jun 22, 2015
282.93
285.85
280.81
284.36
447,536
+2.60(+0.92%)
Jun 19, 2015
279.82
282.29
278.13
281.76
453,322
+1.34(+0.48%)
Jun 18, 2015
278.17
281.06
276.71
280.42
435,713
+3.32(+1.20%)
Jun 17, 2015
276.95
279.01
276.08
277.10
301,934
+0.26(+0.09%)
Jun 16, 2015
278.93
280.19
276.61
276.84
338,743
-1.90(-0.68%)
Jun 15, 2015
277.93
280.00
275.18
278.74
292,000
-1.95(-0.69%)
Jun 12, 2015
279.24
282.03
278.75
280.68
348,749
+0.86(+0.31%)
Jun 11, 2015
280.15
281.87
278.68
279.83
307,049
+0.86(+0.31%)
Jun 10, 2015
273.87
280.73
273.17
278.97
430,146
+5.75(+2.11%)
Jun 09, 2015
275.02
276.99
270.74
273.22
516,694
-1.84(-0.67%)
Jun 08, 2015
275.34
276.66
272.20
275.06
536,871
+0.08(+0.03%)
Jun 05, 2015
274.32
277.07
273.72
274.98
219,334
+0.21(+0.08%)
Jun 04, 2015
276.82
278.40
274.28
274.76
349,728
-3.55(-1.27%)
Jun 03, 2015
278.88
280.42
276.31
278.31
565,055
+0.73(+0.26%)
Jun 02, 2015
276.45
279.03
274.00
277.58
452,249
+1.00(+0.36%)
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.