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
S&P 500 Ishares Core ETF
(NY:
IVV
)
529.96
+4.64 (+0.88%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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, 2022
402.38
405.23
398.96
401.90
5,959,760
-2.31(-0.57%)
May 27, 2022
396.90
404.21
396.69
404.21
4,210,414
+9.87(+2.50%)
May 26, 2022
387.92
396.02
387.69
394.34
4,421,412
+7.57(+1.96%)
May 25, 2022
381.71
388.62
381.31
386.77
5,790,687
+3.39(+0.88%)
May 24, 2022
381.89
384.39
376.48
383.38
5,590,563
-2.77(-0.72%)
May 23, 2022
382.24
386.94
379.83
386.15
5,095,375
+7.08(+1.87%)
May 20, 2022
382.57
383.13
370.23
379.07
7,676,453
+0.19(+0.05%)
May 19, 2022
377.98
383.37
376.59
378.88
7,398,927
-2.38(-0.63%)
May 18, 2022
392.57
392.83
379.99
381.26
6,417,821
-15.95(-4.02%)
May 17, 2022
395.48
397.51
391.69
397.21
5,398,015
+8.06(+2.07%)
May 16, 2022
389.14
393.05
386.84
389.15
5,105,472
-1.65(-0.42%)
May 13, 2022
385.93
392.23
384.92
390.80
5,533,420
+9.30(+2.44%)
May 12, 2022
378.81
385.03
374.69
381.50
7,800,362
-0.56(-0.15%)
May 11, 2022
387.29
393.01
381.32
382.06
8,746,153
-6.12(-1.58%)
May 10, 2022
393.50
395.02
384.12
388.19
10,688,930
+0.77(+0.20%)
May 09, 2022
394.09
395.34
385.83
387.42
9,005,118
-12.88(-3.22%)
May 06, 2022
399.97
403.53
394.75
400.30
9,268,194
-2.17(-0.54%)
May 05, 2022
413.02
413.10
398.43
402.47
11,805,131
-14.81(-3.55%)
May 04, 2022
405.78
418.01
402.50
417.28
9,881,393
+12.20(+3.01%)
May 03, 2022
403.79
407.58
402.18
405.08
7,596,874
+1.87(+0.46%)
May 02, 2022
400.69
404.63
394.09
403.21
9,696,048
+2.58(+0.64%)
Apr 29, 2022
412.18
414.31
400.07
400.63
9,030,154
-15.62(-3.75%)
Apr 28, 2022
410.85
418.00
406.32
416.25
5,744,399
+10.20(+2.51%)
Apr 27, 2022
405.85
411.46
403.79
406.05
10,114,287
+1.22(+0.30%)
Apr 26, 2022
414.33
414.50
404.78
404.83
9,882,024
-12.14(-2.91%)
Apr 25, 2022
412.16
417.07
407.49
416.97
8,168,038
+2.56(+0.62%)
Apr 22, 2022
425.09
425.37
413.94
414.41
8,184,976
-11.93(-2.80%)
Apr 21, 2022
436.48
437.84
425.30
426.34
5,429,206
-6.27(-1.45%)
Apr 20, 2022
434.85
435.45
431.49
432.60
4,432,104
-0.39(-0.09%)
Apr 19, 2022
426.01
433.74
425.84
432.99
5,351,526
+6.88(+1.61%)
Apr 18, 2022
425.00
427.84
423.86
426.11
4,780,422
+0.15(+0.04%)
Apr 14, 2022
431.52
432.69
425.83
425.96
4,552,374
-5.33(-1.24%)
Apr 13, 2022
426.30
432.04
426.00
431.29
7,525,692
+4.99(+1.17%)
Apr 12, 2022
431.14
433.66
424.85
426.30
5,442,168
-1.64(-0.38%)
Apr 11, 2022
432.08
432.92
427.51
427.93
5,113,763
-7.53(-1.73%)
Apr 08, 2022
435.91
438.42
433.91
435.46
5,122,937
-1.16(-0.27%)
Apr 07, 2022
433.55
438.47
431.53
436.62
5,484,940
+2.15(+0.50%)
Apr 06, 2022
434.76
436.79
431.50
434.47
6,228,461
-4.26(-0.97%)
Apr 05, 2022
442.95
445.42
437.70
438.74
4,568,307
-5.73(-1.29%)
Apr 04, 2022
440.95
444.57
440.04
444.46
4,182,729
+3.88(+0.88%)
Apr 01, 2022
441.03
441.19
436.98
440.58
5,427,015
+1.06(+0.24%)
Mar 31, 2022
445.54
446.32
439.30
439.51
6,763,767
-6.88(-1.54%)
Mar 30, 2022
448.06
448.69
444.11
446.39
5,922,560
-2.79(-0.62%)
Mar 29, 2022
447.57
449.55
443.73
449.18
5,901,308
+5.66(+1.28%)
Mar 28, 2022
439.76
443.55
437.87
443.52
4,359,018
+3.09(+0.70%)
Mar 25, 2022
438.94
440.73
436.29
440.43
7,132,732
+2.21(+0.50%)
Mar 24, 2022
433.80
438.25
432.69
438.22
3,672,735
+6.25(+1.45%)
Mar 23, 2022
434.84
436.30
431.71
431.97
5,843,062
-5.48(-1.25%)
Mar 22, 2022
433.74
438.32
433.74
437.46
5,546,760
+5.27(+1.22%)
Mar 21, 2022
432.29
434.33
428.72
432.19
5,881,313
-0.09(-0.02%)
Mar 18, 2022
426.15
432.79
425.38
432.27
5,464,315
+4.58(+1.07%)
Mar 17, 2022
420.44
427.81
420.14
427.69
6,726,252
+5.25(+1.24%)
Mar 16, 2022
417.05
422.51
411.97
422.44
8,246,254
+9.15(+2.21%)
Mar 15, 2022
407.01
413.91
405.76
413.29
8,222,965
+8.90(+2.20%)
Mar 14, 2022
408.33
411.67
403.21
404.39
9,238,804
-3.08(-0.76%)
Mar 11, 2022
415.23
415.79
406.84
407.47
11,703,111
-5.15(-1.25%)
Mar 10, 2022
409.75
413.50
407.71
412.61
8,330,828
-1.90(-0.46%)
Mar 09, 2022
412.32
416.50
410.03
414.52
7,976,624
+10.86(+2.69%)
Mar 08, 2022
406.91
414.22
402.54
403.65
15,324,373
-3.03(-0.75%)
Mar 07, 2022
418.50
418.75
406.68
406.69
9,096,133
-12.31(-2.94%)
Mar 04, 2022
418.80
420.26
414.93
419.00
8,369,563
-3.61(-0.85%)
Mar 03, 2022
427.19
427.76
420.74
422.61
10,257,523
-2.04(-0.48%)
Mar 02, 2022
419.34
426.26
418.53
424.64
9,265,027
+7.61(+1.82%)
Mar 01, 2022
421.94
423.96
414.30
417.04
14,796,042
-6.57(-1.55%)
Feb 28, 2022
418.98
424.95
417.69
423.60
11,566,987
-0.86(-0.20%)
Feb 25, 2022
416.57
424.62
417.54
424.46
9,995,902
+9.14(+2.20%)
Feb 24, 2022
398.57
415.77
398.19
415.32
20,152,524
+6.43(+1.57%)
Feb 23, 2022
419.51
420.15
408.59
408.89
11,742,520
-7.59(-1.82%)
Feb 22, 2022
418.80
422.33
412.97
416.48
10,290,532
-4.57(-1.08%)
Feb 18, 2022
421.04
0
-2.93(-0.69%)
Feb 17, 2022
429.84
430.36
423.24
423.97
6,662,832
-9.09(-2.10%)
Feb 16, 2022
430.40
434.50
428.59
433.05
6,533,404
+0.49(+0.11%)
Feb 15, 2022
430.28
432.79
429.79
432.56
6,983,972
+6.85(+1.61%)
Feb 14, 2022
426.65
428.25
422.19
425.72
8,540,686
-1.39(-0.33%)
Feb 11, 2022
435.79
437.94
425.70
427.11
9,773,939
-8.72(-2.00%)
Feb 10, 2022
437.77
443.88
433.72
435.82
7,738,072
-7.84(-1.77%)
Feb 09, 2022
441.50
443.96
441.28
443.67
7,398,894
+6.45(+1.48%)
Feb 08, 2022
433.25
438.24
431.77
437.22
5,131,005
+3.45(+0.79%)
Feb 07, 2022
435.95
437.36
432.39
433.77
6,578,966
-1.55(-0.35%)
Feb 04, 2022
432.79
439.10
430.44
435.31
7,362,817
+2.17(+0.50%)
Feb 03, 2022
437.31
439.27
432.25
433.14
8,112,998
-10.29(-2.32%)
Feb 02, 2022
441.80
444.23
439.36
443.43
10,085,997
+4.22(+0.96%)
Feb 01, 2022
437.09
439.89
433.42
439.21
9,089,254
+3.01(+0.69%)
Jan 31, 2022
427.84
436.66
436.20
8,838,647
+7.74(+1.81%)
Jan 28, 2022
419.66
428.46
414.87
428.46
13,536,170
+10.23(+2.44%)
Jan 27, 2022
425.02
428.22
416.47
418.23
18,167,238
-2.19(-0.52%)
Jan 26, 2022
427.45
430.70
415.96
420.43
15,407,911
-0.97(-0.23%)
Jan 25, 2022
420.00
425.59
414.23
421.40
15,231,569
-4.91(-1.15%)
Jan 24, 2022
419.00
427.08
408.10
426.31
18,892,040
+1.49(+0.35%)
Jan 21, 2022
432.16
434.50
424.71
424.82
14,480,052
-8.44(-1.95%)
Jan 20, 2022
440.04
444.87
432.76
433.26
9,218,569
-4.87(-1.11%)
Jan 19, 2022
444.15
445.69
437.81
438.12
6,477,428
-4.58(-1.03%)
Jan 18, 2022
445.79
446.02
441.57
442.70
10,027,249
-7.97(-1.77%)
Jan 14, 2022
450.67
0
+0.15(+0.03%)
Jan 13, 2022
457.88
458.55
449.45
450.51
5,540,168
-6.27(-1.37%)
Jan 12, 2022
457.40
458.88
454.74
456.78
9,254,402
+1.21(+0.26%)
Jan 11, 2022
451.16
455.64
448.06
455.57
7,818,144
+4.45(+0.99%)
Jan 10, 2022
448.68
451.66
442.79
451.12
9,287,286
-0.85(-0.19%)
Jan 07, 2022
453.82
455.01
450.59
451.97
7,947,488
-1.81(-0.40%)
Jan 06, 2022
453.75
456.56
451.37
453.78
6,169,220
-0.34(-0.07%)
Jan 05, 2022
462.75
463.49
454.08
454.12
7,460,533
-9.03(-1.95%)
Jan 04, 2022
464.78
465.46
461.20
463.15
5,942,718
-0.16(-0.03%)
Jan 03, 2022
461.89
463.36
459.51
463.31
5,757,700
+2.75(+0.60%)
Dec 31, 2021
461.20
462.43
460.32
460.55
4,122,338
-1.15(-0.25%)
Dec 30, 2021
463.50
464.51
461.30
461.70
4,164,089
-1.30(-0.28%)
Dec 29, 2021
462.57
464.08
461.53
463.00
3,428,341
+0.48(+0.10%)
Dec 28, 2021
463.31
464.33
461.64
462.52
4,414,475
-0.36(-0.08%)
Dec 27, 2021
457.74
462.88
457.74
462.88
4,275,986
+6.54(+1.43%)
Dec 23, 2021
454.60
457.89
454.49
456.34
4,524,753
+2.78(+0.61%)
Dec 22, 2021
448.78
453.68
448.64
453.56
5,004,014
+4.53(+1.01%)
Dec 21, 2021
444.70
449.21
442.53
449.03
6,557,285
+7.86(+1.78%)
Dec 20, 2021
440.73
441.64
437.49
441.17
7,266,682
-5.01(-1.12%)
Dec 17, 2021
447.55
450.65
444.21
446.19
8,730,492
-4.47(-0.99%)
Dec 16, 2021
456.66
456.97
449.14
450.66
8,141,374
-4.17(-0.92%)
Dec 15, 2021
447.85
455.03
445.25
454.83
7,299,800
+7.04(+1.57%)
Dec 14, 2021
447.51
450.06
444.74
447.79
10,671,522
-3.19(-0.71%)
Dec 13, 2021
454.44
454.71
450.63
450.98
9,243,558
-4.03(-0.89%)
Dec 10, 2021
453.46
455.07
450.85
455.00
5,847,575
+4.32(+0.96%)
Dec 09, 2021
452.41
453.33
450.48
450.68
5,765,115
-3.06(-0.67%)
Dec 08, 2021
452.94
454.19
451.12
453.74
5,186,794
+1.19(+0.26%)
Dec 07, 2021
448.79
453.09
448.74
452.55
7,028,693
+9.21(+2.08%)
Dec 06, 2021
440.82
445.26
438.29
443.34
6,818,288
+5.27(+1.20%)
Dec 03, 2021
443.66
444.75
433.83
438.06
10,310,968
-3.97(-0.90%)
Dec 02, 2021
435.54
443.59
435.15
442.03
10,424,473
+6.71(+1.54%)
Dec 01, 2021
446.06
449.01
435.11
435.32
8,246,969
-5.14(-1.17%)
Nov 30, 2021
446.50
448.29
439.98
440.46
10,151,881
-8.54(-1.90%)
Nov 29, 2021
448.43
450.85
446.20
449.00
5,692,911
+5.66(+1.28%)
Nov 26, 2021
446.81
448.25
442.36
443.34
7,546,975
-10.26(-2.26%)
Nov 24, 2021
450.45
453.78
449.53
453.60
4,845,956
+1.17(+0.26%)
Nov 23, 2021
451.59
453.28
448.81
452.42
8,813,156
+0.63(+0.14%)
Nov 22, 2021
454.99
457.66
451.63
451.80
4,452,455
-1.36(-0.30%)
Nov 19, 2021
453.76
455.08
452.75
453.15
3,480,350
-0.74(-0.16%)
Nov 18, 2021
453.46
454.19
453.63
453.90
3,024,395
+1.49(+0.33%)
Nov 17, 2021
453.25
453.40
451.73
452.40
5,028,345
-1.07(-0.24%)
Nov 16, 2021
451.46
454.66
451.37
453.47
4,113,877
+1.80(+0.40%)
Nov 15, 2021
452.93
453.02
450.56
451.67
3,061,422
+0.12(+0.03%)
Nov 12, 2021
449.51
452.10
448.49
451.56
2,816,318
+3.30(+0.74%)
Nov 11, 2021
449.55
449.59
448.14
448.25
3,590,881
+0.18(+0.04%)
Nov 10, 2021
449.93
448.07
4,392,753
-3.57(-0.79%)
Nov 09, 2021
453.54
453.75
450.19
451.64
3,653,902
-1.58(-0.35%)
Nov 08, 2021
453.88
454.39
452.44
453.22
3,076,437
+0.47(+0.10%)
Nov 05, 2021
453.50
454.81
451.20
452.75
4,531,076
+1.59(+0.35%)
Nov 04, 2021
449.68
451.27
449.32
451.16
3,158,095
+2.06(+0.46%)
Nov 03, 2021
445.76
449.45
445.32
449.10
3,028,760
+2.74(+0.61%)
Nov 02, 2021
444.74
446.64
444.59
446.36
3,410,571
+1.75(+0.39%)
Nov 01, 2021
444.79
444.11
442.76
444.61
3,026,557
+0.92(+0.21%)
Oct 29, 2021
440.53
444.08
440.22
443.69
4,338,062
+0.84(+0.19%)
Oct 28, 2021
440.13
442.93
440.11
442.86
2,557,873
+4.22(+0.96%)
Oct 27, 2021
441.07
441.73
438.57
438.64
2,602,700
-1.96(-0.45%)
Oct 26, 2021
441.76
440.60
2,649,764
+0.50(+0.11%)
Oct 25, 2021
438.96
440.53
437.13
440.10
2,146,214
+2.29(+0.52%)
Oct 22, 2021
437.93
439.33
435.84
437.81
3,903,127
-0.53(-0.12%)
Oct 21, 2021
436.53
438.54
436.10
438.34
5,067,977
+1.14(+0.26%)
Oct 20, 2021
435.88
437.47
435.84
437.21
2,841,514
+1.68(+0.38%)
Oct 19, 2021
433.82
435.53
433.17
435.53
2,833,800
+3.40(+0.79%)
Oct 18, 2021
429.00
432.43
428.30
432.13
2,796,819
+1.25(+0.29%)
Oct 15, 2021
429.80
431.19
429.11
430.88
3,864,998
+3.28(+0.77%)
Oct 14, 2021
424.29
427.72
423.77
427.60
3,776,504
+7.20(+1.71%)
Oct 13, 2021
420.00
421.32
416.98
420.40
5,552,200
+1.49(+0.36%)
Oct 12, 2021
420.98
421.35
418.17
418.91
5,180,943
-1.06(-0.25%)
Oct 11, 2021
422.39
425.39
419.94
419.97
2,935,104
-3.16(-0.75%)
Oct 08, 2021
424.64
425.02
422.45
423.12
3,177,205
-0.63(-0.15%)
Oct 07, 2021
423.62
426.75
423.39
423.75
4,270,021
+3.48(+0.83%)
Oct 06, 2021
414.81
420.43
413.11
420.27
5,323,116
+1.78(+0.43%)
Oct 05, 2021
415.76
420.77
414.94
418.49
4,920,014
+4.34(+1.05%)
Oct 04, 2021
418.38
419.27
411.95
414.14
8,215,715
-5.45(-1.30%)
Oct 01, 2021
416.46
421.31
412.84
419.59
7,048,614
+4.94(+1.19%)
Sep 30, 2021
421.28
422.02
414.57
414.65
8,002,891
-5.20(-1.24%)
Sep 29, 2021
420.50
422.27
419.21
419.85
4,332,987
+0.72(+0.17%)
Sep 28, 2021
424.87
425.18
418.33
419.13
8,002,424
-8.54(-2.00%)
Sep 27, 2021
427.86
429.04
426.96
427.67
3,299,107
-1.35(-0.31%)
Sep 24, 2021
426.53
429.65
426.31
429.01
3,568,907
+0.82(+0.19%)
Sep 23, 2021
425.00
429.83
424.74
428.19
4,422,074
+5.07(+1.20%)
Sep 22, 2021
421.37
425.15
420.37
423.12
5,138,551
+4.13(+0.99%)
Sep 21, 2021
421.78
423.08
418.48
418.99
6,597,043
-0.24(-0.06%)
Sep 20, 2021
420.22
421.78
414.38
419.23
10,430,790
-7.19(-1.69%)
Sep 17, 2021
429.91
430.30
426.12
426.42
4,925,624
-4.15(-0.96%)
Sep 16, 2021
430.82
431.80
427.65
430.57
2,364,275
-0.81(-0.19%)
Sep 15, 2021
428.21
431.85
427.11
431.38
5,708,505
+3.56(+0.83%)
Sep 14, 2021
431.55
431.78
426.87
427.82
3,816,785
-2.29(-0.53%)
Sep 13, 2021
432.13
432.37
427.73
430.11
3,142,201
+1.00(+0.23%)
Sep 10, 2021
434.41
434.84
428.88
429.12
3,153,888
-3.30(-0.76%)
Sep 09, 2021
434.05
435.87
432.17
432.41
4,016,311
-1.94(-0.45%)
Sep 08, 2021
434.25
435.00
432.31
434.35
4,251,223
-0.58(-0.13%)
Sep 07, 2021
436.03
436.11
434.12
434.93
2,538,916
-1.41(-0.32%)
Sep 03, 2021
435.42
436.89
434.91
436.33
2,734,903
-0.19(-0.04%)
Sep 02, 2021
436.60
437.30
435.27
436.53
2,817,970
+1.30(+0.30%)
Sep 01, 2021
435.84
436.40
434.91
435.22
3,951,068
+0.19(+0.04%)
Aug 31, 2021
435.49
435.80
434.30
435.03
3,417,892
-0.47(-0.11%)
Aug 30, 2021
434.40
436.35
434.08
435.50
2,534,728
+1.93(+0.44%)
Aug 27, 2021
430.58
434.01
430.57
433.57
4,207,079
+3.78(+0.88%)
Aug 26, 2021
432.13
432.28
429.70
429.80
3,774,406
-2.55(-0.59%)
Aug 25, 2021
431.64
432.86
431.23
432.35
3,395,039
+0.90(+0.21%)
Aug 24, 2021
431.44
431.97
430.92
431.44
3,022,708
+0.75(+0.17%)
Aug 23, 2021
428.71
431.68
428.70
430.70
4,269,350
+3.72(+0.87%)
Aug 20, 2021
423.94
427.31
423.48
426.98
4,861,334
+3.38(+0.80%)
Aug 19, 2021
420.15
424.81
420.00
423.60
5,020,785
+0.62(+0.15%)
Aug 18, 2021
426.56
428.18
422.72
422.98
5,363,061
-4.61(-1.08%)
Aug 17, 2021
427.78
428.51
424.55
427.59
7,428,258
-2.92(-0.68%)
Aug 16, 2021
428.18
430.58
426.52
430.51
3,653,238
+1.10(+0.26%)
Aug 13, 2021
429.12
429.44
428.64
429.41
3,073,118
+1.08(+0.25%)
Aug 12, 2021
427.25
428.80
426.32
428.33
4,919,620
+1.00(+0.23%)
Aug 11, 2021
427.43
427.49
426.27
427.33
3,435,473
+1.01(+0.24%)
Aug 10, 2021
426.25
427.05
425.55
426.32
2,764,026
+0.50(+0.12%)
Aug 09, 2021
426.12
426.41
424.99
425.83
1,756,979
-0.30(-0.07%)
Aug 06, 2021
425.76
426.56
425.49
426.12
2,774,550
+0.74(+0.17%)
Aug 05, 2021
423.94
425.51
423.64
425.38
2,855,209
+2.63(+0.62%)
Aug 04, 2021
423.54
424.11
422.50
422.76
3,259,897
-2.02(-0.48%)
Aug 03, 2021
422.19
424.93
419.98
424.78
3,327,645
+3.37(+0.80%)
Aug 02, 2021
424.07
424.63
421.07
421.42
3,634,437
-0.85(-0.20%)
Jul 30, 2021
421.71
423.78
421.61
422.27
2,848,020
-2.15(-0.51%)
Jul 29, 2021
423.55
425.45
423.54
424.42
3,781,841
+1.88(+0.44%)
Jul 28, 2021
423.44
424.02
421.21
422.54
4,645,881
-0.23(-0.05%)
Jul 27, 2021
423.64
423.68
419.86
422.77
4,427,211
-1.94(-0.46%)
Jul 26, 2021
423.10
424.70
423.02
424.70
3,247,949
+1.13(+0.27%)
Jul 23, 2021
421.33
424.00
420.65
423.57
4,293,536
+4.13(+0.99%)
Jul 22, 2021
418.65
419.59
417.66
419.44
4,086,330
+0.91(+0.22%)
Jul 21, 2021
416.33
418.61
416.17
418.53
4,776,827
+3.37(+0.81%)
Jul 20, 2021
409.98
416.40
409.12
415.16
8,794,281
+5.94(+1.45%)
Jul 19, 2021
410.42
410.91
406.36
409.23
10,722,955
-6.20(-1.49%)
Jul 16, 2021
419.84
419.93
414.98
415.43
4,181,743
-3.16(-0.76%)
Jul 15, 2021
418.70
419.40
416.71
418.60
4,147,237
-1.44(-0.34%)
Jul 14, 2021
421.21
421.70
418.82
420.04
4,166,292
+0.56(+0.13%)
Jul 13, 2021
420.11
421.65
419.01
419.48
4,717,124
-1.48(-0.35%)
Jul 12, 2021
419.31
421.19
418.88
420.95
5,089,440
+1.55(+0.37%)
Jul 09, 2021
416.54
419.68
416.31
419.40
4,497,295
+4.41(+1.06%)
Jul 08, 2021
412.92
415.75
411.71
414.99
6,732,700
-3.35(-0.80%)
Jul 07, 2021
417.64
418.64
415.57
418.35
4,619,097
+1.71(+0.41%)
Jul 06, 2021
417.73
417.93
414.09
416.64
5,179,083
-1.06(-0.25%)
Jul 02, 2021
415.69
418.03
415.37
417.70
4,088,394
+3.15(+0.76%)
Jul 01, 2021
412.98
414.67
412.93
414.55
3,846,644
+2.33(+0.56%)
Jun 30, 2021
411.40
412.89
411.39
412.22
7,183,210
+0.37(+0.09%)
Jun 29, 2021
412.07
412.66
411.32
411.86
3,474,576
+0.18(+0.04%)
Jun 28, 2021
411.38
411.81
410.11
411.67
4,186,676
+0.87(+0.21%)
Jun 25, 2021
410.15
411.25
409.80
410.80
4,376,263
+1.50(+0.37%)
Jun 24, 2021
409.12
409.79
408.88
409.30
5,024,038
+2.36(+0.58%)
Jun 23, 2021
407.47
408.33
406.86
406.94
2,860,781
-0.24(-0.06%)
Jun 22, 2021
405.27
408.26
404.52
407.18
4,637,569
+1.93(+0.48%)
Jun 21, 2021
401.39
405.46
400.53
405.25
4,285,575
+5.64(+1.41%)
Jun 18, 2021
401.72
402.30
399.33
399.61
7,603,874
-5.45(-1.34%)
Jun 17, 2021
404.70
406.01
402.47
405.06
4,521,555
-0.12(-0.03%)
Jun 16, 2021
407.62
407.77
403.19
405.18
4,973,180
-2.25(-0.55%)
Jun 15, 2021
408.37
408.40
406.54
407.44
4,722,569
-0.80(-0.19%)
Jun 14, 2021
407.43
408.25
406.10
408.23
2,251,567
+0.98(+0.24%)
Jun 11, 2021
407.20
407.35
405.83
407.25
2,259,753
+0.67(+0.17%)
Jun 10, 2021
405.99
407.54
404.62
406.58
3,206,634
+1.96(+0.48%)
Jun 09, 2021
406.18
406.25
404.45
404.62
3,821,099
-0.65(-0.16%)
Jun 08, 2021
406.15
406.21
403.44
405.27
3,838,130
+0.02(+0.00%)
Jun 07, 2021
405.61
405.78
404.28
405.25
4,616,474
-0.34(-0.08%)
Jun 04, 2021
403.81
405.90
403.76
405.60
2,705,203
+3.66(+0.91%)
Jun 03, 2021
401.08
403.10
399.54
401.94
3,284,947
-1.54(-0.38%)
Jun 02, 2021
403.42
404.28
402.43
403.48
2,791,927
+0.67(+0.17%)
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.