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
Epam Systems Inc
(NY:
EPAM
)
188.65
-0.46 (-0.24%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 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, 2019
170.62
173.50
169.17
172.59
850,200
-0.45(-0.26%)
May 30, 2019
167.32
173.04
167.02
173.04
682,225
+6.27(+3.76%)
May 29, 2019
165.22
167.72
164.10
166.77
817,613
-0.18(-0.11%)
May 28, 2019
168.25
170.07
164.59
166.95
3,018,724
-0.36(-0.22%)
May 24, 2019
167.00
168.94
166.58
167.31
418,500
+0.90(+0.54%)
May 23, 2019
169.24
169.25
165.41
166.41
355,926
-4.82(-2.81%)
May 22, 2019
169.77
172.00
168.79
171.23
363,277
+1.08(+0.63%)
May 21, 2019
168.52
170.68
167.80
170.15
451,025
+3.66(+2.20%)
May 20, 2019
167.91
169.40
164.37
166.49
493,840
-3.03(-1.79%)
May 17, 2019
170.35
171.34
168.23
169.52
258,000
-2.36(-1.37%)
May 16, 2019
171.04
173.48
170.72
171.88
560,030
+0.84(+0.49%)
May 15, 2019
166.69
172.02
165.05
171.04
473,458
+2.74(+1.63%)
May 14, 2019
164.88
169.42
164.81
168.30
564,637
+4.33(+2.64%)
May 13, 2019
166.58
167.61
162.73
163.97
422,805
-7.17(-4.19%)
May 10, 2019
169.35
172.58
167.13
171.14
512,200
+1.35(+0.80%)
May 09, 2019
171.17
173.00
157.16
169.79
649,974
-0.63(-0.37%)
May 08, 2019
170.27
172.53
169.60
170.42
388,372
+0.13(+0.08%)
May 07, 2019
174.92
175.24
168.58
170.29
362,484
-6.50(-3.68%)
May 06, 2019
174.18
177.81
173.53
176.79
433,803
-0.52(-0.29%)
May 03, 2019
176.00
178.15
175.22
177.31
352,500
+2.23(+1.27%)
May 02, 2019
177.57
178.21
173.94
175.08
382,030
-2.94(-1.65%)
May 01, 2019
180.00
180.55
176.94
178.02
261,526
-1.34(-0.75%)
Apr 30, 2019
177.67
179.93
176.93
179.36
307,023
+2.10(+1.18%)
Apr 29, 2019
176.80
179.00
176.80
177.26
206,418
+0.67(+0.38%)
Apr 26, 2019
176.03
178.00
176.03
176.59
202,500
+0.44(+0.25%)
Apr 25, 2019
176.60
177.00
173.93
176.15
202,110
-0.43(-0.24%)
Apr 24, 2019
177.14
177.76
176.03
176.58
402,271
-0.61(-0.34%)
Apr 23, 2019
173.00
178.00
172.87
177.19
592,687
+4.46(+2.58%)
Apr 22, 2019
170.71
173.19
168.37
172.73
219,892
+1.31(+0.76%)
Apr 18, 2019
170.37
171.56
167.91
171.42
365,100
+1.65(+0.97%)
Apr 17, 2019
174.61
174.75
169.20
169.77
372,866
-4.23(-2.43%)
Apr 16, 2019
173.41
175.85
173.16
174.00
494,435
+1.72(+1.00%)
Apr 15, 2019
174.06
175.46
171.65
172.28
358,227
-1.28(-0.74%)
Apr 12, 2019
172.85
173.98
170.90
173.56
471,300
+1.05(+0.61%)
Apr 11, 2019
172.00
172.75
171.06
172.51
409,443
+1.31(+0.77%)
Apr 10, 2019
169.90
171.64
168.72
171.20
358,142
+2.28(+1.35%)
Apr 09, 2019
167.91
170.39
167.91
168.92
493,690
-0.35(-0.21%)
Apr 08, 2019
168.38
170.31
166.57
169.27
621,008
+0.92(+0.55%)
Apr 05, 2019
170.00
171.65
168.00
168.35
772,800
-0.94(-0.56%)
Apr 04, 2019
174.84
174.98
167.91
169.29
388,820
-5.73(-3.27%)
Apr 03, 2019
172.00
176.06
171.68
175.02
287,874
+4.06(+2.37%)
Apr 02, 2019
171.31
171.56
168.53
170.96
341,908
-0.16(-0.09%)
Apr 01, 2019
170.47
171.56
169.12
171.12
247,822
+1.99(+1.18%)
Mar 29, 2019
169.48
170.18
168.41
169.13
351,200
+1.13(+0.67%)
Mar 28, 2019
165.50
168.43
165.32
168.00
231,400
+3.05(+1.85%)
Mar 27, 2019
169.99
170.84
164.32
164.95
318,701
-5.21(-3.06%)
Mar 26, 2019
168.21
170.40
167.37
170.16
324,536
+3.04(+1.82%)
Mar 25, 2019
163.97
167.98
162.78
167.12
291,170
+2.86(+1.74%)
Mar 22, 2019
172.08
172.90
163.95
164.26
463,300
-8.87(-5.12%)
Mar 21, 2019
167.74
173.71
167.54
173.13
130,642
+4.77(+2.83%)
Mar 20, 2019
169.55
170.40
167.19
168.36
188,510
-1.46(-0.86%)
Mar 19, 2019
169.92
170.38
168.13
169.82
272,684
+0.77(+0.46%)
Mar 18, 2019
169.23
169.90
164.87
169.05
383,297
-0.42(-0.25%)
Mar 15, 2019
168.97
169.69
167.86
169.47
212,600
+1.47(+0.87%)
Mar 14, 2019
166.50
168.19
165.86
168.00
210,261
+1.52(+0.91%)
Mar 13, 2019
166.54
167.26
166.07
166.48
262,313
+0.93(+0.56%)
Mar 12, 2019
164.13
166.65
164.02
165.55
210,944
+1.98(+1.21%)
Mar 11, 2019
161.85
164.35
161.85
163.57
243,046
+2.49(+1.55%)
Mar 08, 2019
158.01
161.39
155.30
161.08
286,600
+1.66(+1.04%)
Mar 07, 2019
160.00
161.01
157.57
159.42
236,296
-1.27(-0.79%)
Mar 06, 2019
161.00
161.85
160.20
160.69
185,700
-0.99(-0.61%)
Mar 05, 2019
162.50
163.36
161.19
161.68
266,315
-0.82(-0.50%)
Mar 04, 2019
164.14
164.59
158.88
162.50
424,877
-1.05(-0.64%)
Mar 01, 2019
162.69
164.70
161.95
163.55
269,000
+1.77(+1.09%)
Feb 28, 2019
159.56
163.71
159.56
161.78
273,390
+1.91(+1.19%)
Feb 27, 2019
159.50
160.42
158.20
159.87
161,082
+0.19(+0.12%)
Feb 26, 2019
158.93
160.43
157.98
159.68
317,284
+0.20(+0.13%)
Feb 25, 2019
159.75
160.73
158.86
159.48
168,185
+0.87(+0.55%)
Feb 22, 2019
156.45
158.95
156.45
158.61
246,800
+2.61(+1.67%)
Feb 21, 2019
155.37
156.73
154.93
156.00
152,877
+0.11(+0.07%)
Feb 20, 2019
155.76
156.54
154.60
155.89
257,669
+0.13(+0.08%)
Feb 19, 2019
154.44
156.50
154.44
155.76
237,796
+1.07(+0.69%)
Feb 15, 2019
154.08
154.93
150.97
154.69
539,100
+0.60(+0.39%)
Feb 14, 2019
150.55
158.79
148.21
154.09
1,405,312
+4.51(+3.02%)
Feb 13, 2019
148.19
150.11
148.17
149.58
299,051
+1.39(+0.94%)
Feb 12, 2019
150.00
150.00
146.76
148.19
320,826
-1.02(-0.68%)
Feb 11, 2019
147.37
150.42
147.01
149.21
313,089
+2.80(+1.91%)
Feb 08, 2019
143.19
147.01
143.19
146.41
231,200
+2.01(+1.39%)
Feb 07, 2019
144.56
145.48
143.01
144.40
331,137
-1.91(-1.31%)
Feb 06, 2019
145.07
146.54
143.32
146.31
314,115
+1.06(+0.73%)
Feb 05, 2019
144.29
146.43
144.29
145.25
415,750
+0.78(+0.54%)
Feb 04, 2019
144.29
146.35
144.02
144.47
267,514
+0.34(+0.24%)
Feb 01, 2019
141.63
144.39
140.67
144.13
319,600
+2.65(+1.87%)
Jan 31, 2019
140.75
142.26
140.44
141.48
319,843
+0.38(+0.27%)
Jan 30, 2019
139.61
141.49
137.87
141.10
210,053
+2.29(+1.65%)
Jan 29, 2019
139.27
139.75
138.06
138.81
207,805
-0.53(-0.38%)
Jan 28, 2019
139.25
139.88
137.69
139.34
320,569
-1.46(-1.04%)
Jan 25, 2019
137.37
141.35
136.56
140.80
367,100
+4.93(+3.63%)
Jan 24, 2019
135.46
137.42
134.78
135.87
243,436
+0.52(+0.38%)
Jan 23, 2019
137.15
137.62
133.91
135.35
205,005
-1.11(-0.81%)
Jan 22, 2019
137.59
138.73
135.07
136.46
277,933
-2.13(-1.54%)
Jan 18, 2019
137.72
139.76
137.31
138.59
298,800
+2.37(+1.74%)
Jan 17, 2019
135.34
137.46
134.65
136.22
418,161
+1.05(+0.78%)
Jan 16, 2019
134.50
135.82
133.75
135.17
339,155
+1.92(+1.44%)
Jan 15, 2019
130.10
133.52
130.10
133.25
220,237
+3.38(+2.60%)
Jan 14, 2019
128.50
130.73
128.48
129.87
329,225
-0.61(-0.47%)
Jan 11, 2019
128.95
131.27
128.42
130.48
276,600
+0.95(+0.73%)
Jan 10, 2019
127.79
129.79
126.37
129.53
176,165
+1.02(+0.79%)
Jan 09, 2019
126.53
129.85
125.80
128.51
252,564
+3.14(+2.50%)
Jan 08, 2019
124.60
126.11
122.12
125.37
263,095
+2.03(+1.65%)
Jan 07, 2019
120.00
124.59
119.27
123.34
479,853
+6.00(+5.11%)
Jan 04, 2019
114.00
118.47
113.34
117.34
279,600
+5.05(+4.50%)
Jan 03, 2019
112.56
113.98
111.44
112.29
329,206
-2.03(-1.78%)
Jan 02, 2019
113.79
115.89
112.30
114.32
283,455
-1.69(-1.46%)
Dec 31, 2018
114.98
116.55
113.78
116.01
245,700
+1.97(+1.73%)
Dec 28, 2018
115.54
116.04
112.30
114.04
357,000
-1.00(-0.87%)
Dec 27, 2018
109.96
115.21
109.67
115.04
693,800
+2.32(+2.06%)
Dec 26, 2018
108.00
112.81
105.87
112.72
280,241
+6.44(+6.06%)
Dec 24, 2018
106.37
108.06
104.77
106.28
236,400
-1.21(-1.13%)
Dec 21, 2018
110.00
110.94
106.52
107.49
539,500
-1.85(-1.69%)
Dec 20, 2018
113.52
114.86
108.85
109.34
374,046
-5.52(-4.81%)
Dec 19, 2018
117.50
119.06
113.33
114.86
407,138
-2.58(-2.20%)
Dec 18, 2018
115.52
119.00
114.95
117.44
345,432
+3.19(+2.79%)
Dec 17, 2018
118.60
118.60
113.58
114.25
406,394
-5.00(-4.19%)
Dec 14, 2018
122.07
123.85
118.84
119.25
343,300
-4.55(-3.68%)
Dec 13, 2018
124.94
124.94
122.39
123.80
260,129
-0.27(-0.22%)
Dec 12, 2018
125.31
127.05
123.88
124.07
285,648
+0.66(+0.53%)
Dec 11, 2018
124.68
126.52
122.79
123.41
236,593
+1.16(+0.95%)
Dec 10, 2018
122.57
124.92
120.11
122.25
282,327
-0.60(-0.49%)
Dec 07, 2018
127.89
128.24
122.30
122.85
323,900
-5.06(-3.96%)
Dec 06, 2018
127.71
129.05
124.59
127.91
299,529
-2.40(-1.84%)
Dec 04, 2018
133.76
134.66
130.27
130.31
718,100
-4.12(-3.06%)
Dec 03, 2018
133.04
134.78
131.80
134.43
340,791
+4.18(+3.21%)
Nov 30, 2018
126.45
130.37
126.33
130.25
274,300
+3.55(+2.80%)
Nov 29, 2018
125.70
128.31
125.63
126.70
163,497
+0.36(+0.28%)
Nov 28, 2018
124.90
126.39
121.92
126.34
354,868
+2.26(+1.82%)
Nov 27, 2018
123.39
124.54
121.59
124.08
218,801
-0.33(-0.27%)
Nov 26, 2018
121.66
124.78
121.27
124.41
229,419
+4.04(+3.36%)
Nov 23, 2018
119.27
121.19
119.27
120.37
45,700
-0.15(-0.12%)
Nov 21, 2018
120.52
120.52
120.52
0
+2.51(+2.13%)
Nov 20, 2018
117.72
120.62
117.20
118.01
371,929
-3.09(-2.55%)
Nov 19, 2018
124.80
124.84
119.62
121.10
450,447
-4.22(-3.37%)
Nov 16, 2018
124.93
126.36
123.79
125.32
229,100
-0.84(-0.67%)
Nov 15, 2018
125.43
126.17
123.26
126.16
334,131
+0.14(+0.11%)
Nov 14, 2018
129.59
130.44
125.81
126.02
418,059
-2.23(-1.74%)
Nov 13, 2018
127.37
130.25
126.37
128.25
347,030
+1.24(+0.98%)
Nov 12, 2018
129.06
129.78
125.35
127.01
654,766
-3.06(-2.35%)
Nov 09, 2018
129.84
130.18
126.53
130.07
249,400
-0.60(-0.46%)
Nov 08, 2018
128.44
132.04
128.44
130.67
625,245
+1.46(+1.13%)
Nov 07, 2018
126.20
129.43
126.20
129.21
292,361
+4.21(+3.37%)
Nov 06, 2018
124.39
125.61
123.26
125.00
318,084
+0.82(+0.66%)
Nov 05, 2018
126.94
127.01
123.00
124.18
283,685
-2.12(-1.68%)
Nov 02, 2018
128.42
129.13
125.73
126.30
464,500
-1.30(-1.02%)
Nov 01, 2018
122.97
134.07
122.97
127.60
696,620
+8.13(+6.81%)
Oct 31, 2018
114.69
121.16
114.69
119.47
434,867
+6.22(+5.49%)
Oct 30, 2018
112.65
116.15
110.72
113.25
948,414
+0.76(+0.68%)
Oct 29, 2018
117.60
118.16
110.89
112.49
335,491
-3.13(-2.71%)
Oct 26, 2018
115.50
118.05
113.89
115.62
245,000
-2.33(-1.98%)
Oct 25, 2018
115.72
118.77
114.65
117.95
214,914
+3.24(+2.82%)
Oct 24, 2018
119.27
119.75
114.49
114.71
267,424
-4.91(-4.10%)
Oct 23, 2018
118.30
120.10
115.19
119.62
226,181
-1.04(-0.86%)
Oct 22, 2018
121.11
122.71
120.22
120.66
212,413
+0.02(+0.02%)
Oct 19, 2018
122.29
122.92
119.88
120.64
176,400
-0.75(-0.62%)
Oct 18, 2018
122.26
122.89
120.07
121.39
245,434
-1.71(-1.39%)
Oct 17, 2018
123.60
123.62
121.78
123.10
170,017
-0.39(-0.32%)
Oct 16, 2018
119.25
123.80
119.25
123.49
480,044
+5.12(+4.33%)
Oct 15, 2018
119.75
119.82
117.72
118.37
350,733
-1.38(-1.15%)
Oct 12, 2018
121.30
122.25
118.25
119.75
745,000
+1.75(+1.48%)
Oct 11, 2018
121.43
123.79
117.77
118.00
648,464
-4.12(-3.37%)
Oct 10, 2018
128.00
128.93
122.02
122.12
413,479
-6.82(-5.29%)
Oct 09, 2018
128.98
131.42
128.44
128.94
175,527
-0.27(-0.21%)
Oct 08, 2018
131.79
131.88
126.59
129.21
284,902
-3.41(-2.57%)
Oct 05, 2018
133.00
134.47
130.67
132.62
233,900
-0.36(-0.27%)
Oct 04, 2018
136.72
137.08
132.50
132.98
359,600
-4.46(-3.25%)
Oct 03, 2018
137.12
138.22
136.29
137.44
199,941
+0.72(+0.53%)
Oct 02, 2018
138.35
139.00
136.36
136.72
473,089
-1.31(-0.95%)
Oct 01, 2018
138.31
139.31
137.94
138.03
279,540
+0.33(+0.24%)
Sep 28, 2018
137.22
138.66
137.22
137.70
234,700
+0.28(+0.20%)
Sep 27, 2018
137.96
139.55
137.23
137.42
262,881
-0.39(-0.28%)
Sep 26, 2018
138.29
139.03
137.20
137.81
261,045
-0.07(-0.05%)
Sep 25, 2018
137.28
138.34
137.05
137.88
217,492
+1.16(+0.85%)
Sep 24, 2018
137.60
138.54
136.35
136.72
305,332
-1.40(-1.01%)
Sep 21, 2018
139.25
139.65
137.95
138.12
286,600
-0.60(-0.43%)
Sep 20, 2018
139.79
139.79
138.33
138.72
260,636
-0.34(-0.24%)
Sep 19, 2018
140.53
140.79
138.27
139.06
246,420
-1.20(-0.86%)
Sep 18, 2018
139.68
142.16
139.68
140.26
379,023
+0.98(+0.70%)
Sep 17, 2018
140.22
140.22
138.85
139.28
333,680
-1.05(-0.75%)
Sep 14, 2018
140.67
142.45
140.09
140.33
280,000
+0.39(+0.28%)
Sep 13, 2018
140.22
141.27
139.37
139.94
227,236
+0.23(+0.16%)
Sep 12, 2018
138.19
139.82
137.39
139.71
379,450
+1.73(+1.25%)
Sep 11, 2018
137.02
138.89
135.96
137.98
367,132
+0.66(+0.48%)
Sep 10, 2018
138.35
138.75
136.91
137.32
500,165
-0.41(-0.30%)
Sep 07, 2018
135.36
138.60
134.59
137.73
371,600
+2.04(+1.50%)
Sep 06, 2018
137.26
137.26
134.92
135.69
591,719
-1.48(-1.08%)
Sep 05, 2018
142.65
142.65
136.69
137.17
553,887
-5.63(-3.94%)
Sep 04, 2018
141.44
143.38
139.90
142.80
577,278
-0.13(-0.09%)
Aug 31, 2018
142.93
142.93
142.93
0
-1.07(-0.74%)
Aug 30, 2018
142.88
144.19
141.73
144.00
483,248
+1.23(+0.86%)
Aug 29, 2018
142.28
143.86
141.84
142.77
395,980
+0.15(+0.11%)
Aug 28, 2018
142.48
142.98
141.32
142.62
522,815
+0.47(+0.33%)
Aug 27, 2018
141.90
142.92
140.91
142.15
295,214
+1.15(+0.82%)
Aug 24, 2018
140.17
141.03
139.31
141.00
221,300
+1.19(+0.85%)
Aug 23, 2018
139.07
140.85
139.07
139.81
446,465
+0.56(+0.40%)
Aug 22, 2018
137.35
139.90
137.16
139.25
283,062
+1.83(+1.33%)
Aug 21, 2018
136.98
138.11
136.59
137.42
355,576
+1.02(+0.75%)
Aug 20, 2018
135.30
136.82
134.91
136.40
449,042
+1.41(+1.04%)
Aug 17, 2018
132.80
135.29
132.01
134.99
336,900
+2.22(+1.67%)
Aug 16, 2018
132.99
133.75
131.45
132.77
596,474
+0.61(+0.46%)
Aug 15, 2018
131.33
132.65
131.21
132.16
663,737
+0.25(+0.19%)
Aug 14, 2018
128.15
132.03
127.87
131.91
459,426
+3.61(+2.81%)
Aug 13, 2018
130.47
131.05
128.21
128.30
315,406
-1.97(-1.51%)
Aug 10, 2018
128.83
130.97
128.34
130.27
300,700
+0.12(+0.09%)
Aug 09, 2018
131.40
133.29
129.89
130.15
436,553
-0.90(-0.69%)
Aug 08, 2018
130.67
131.59
130.31
131.05
717,294
-0.17(-0.13%)
Aug 07, 2018
128.75
132.47
128.66
131.22
847,105
+3.25(+2.54%)
Aug 06, 2018
125.30
128.24
124.46
127.97
459,781
+2.83(+2.26%)
Aug 03, 2018
127.96
127.96
123.62
125.14
565,500
-2.97(-2.32%)
Aug 02, 2018
123.00
131.92
115.95
128.11
1,597,820
-3.42(-2.60%)
Aug 01, 2018
130.38
131.98
129.98
131.53
408,914
+1.32(+1.01%)
Jul 31, 2018
129.31
131.77
127.92
130.21
448,210
+0.92(+0.71%)
Jul 30, 2018
131.04
131.21
127.68
129.29
385,236
-1.28(-0.98%)
Jul 27, 2018
134.01
134.12
128.82
130.57
521,000
-3.36(-2.51%)
Jul 26, 2018
132.71
134.89
132.33
133.93
281,616
+0.30(+0.22%)
Jul 25, 2018
131.74
133.85
130.75
133.63
407,168
+1.67(+1.27%)
Jul 24, 2018
137.06
137.73
131.60
131.96
607,892
-4.48(-3.28%)
Jul 23, 2018
133.50
136.64
132.00
136.44
596,246
+2.69(+2.01%)
Jul 20, 2018
134.48
134.48
133.22
133.75
284,770
-0.73(-0.54%)
Jul 19, 2018
133.31
134.87
132.92
134.48
282,469
+1.21(+0.91%)
Jul 18, 2018
133.79
133.79
131.98
133.27
427,004
-0.51(-0.38%)
Jul 17, 2018
131.56
133.92
131.00
133.78
313,149
+1.52(+1.15%)
Jul 16, 2018
133.56
133.91
131.86
132.26
258,004
-1.30(-0.97%)
Jul 13, 2018
133.38
134.78
132.53
133.56
452,537
+0.06(+0.04%)
Jul 12, 2018
130.92
133.74
130.53
133.50
614,114
+3.75(+2.89%)
Jul 11, 2018
128.50
130.92
128.27
129.75
496,778
+0.40(+0.31%)
Jul 10, 2018
130.50
131.95
129.19
129.35
618,386
-1.13(-0.87%)
Jul 09, 2018
128.81
131.00
128.55
130.48
909,577
+2.22(+1.73%)
Jul 06, 2018
123.99
128.80
123.54
128.26
489,680
+4.45(+3.59%)
Jul 05, 2018
122.97
123.96
121.82
123.81
783,400
+1.36(+1.11%)
Jul 03, 2018
122.45
122.45
122.45
0
-1.84(-1.48%)
Jul 02, 2018
123.71
124.93
123.20
124.29
476,281
-0.04(-0.03%)
Jun 29, 2018
123.51
125.34
123.44
124.33
616,345
+1.31(+1.06%)
Jun 28, 2018
121.18
123.23
120.65
123.02
355,661
+1.73(+1.43%)
Jun 27, 2018
122.66
123.14
121.10
121.29
580,099
-1.08(-0.88%)
Jun 26, 2018
121.00
123.13
120.08
122.37
678,105
+1.91(+1.59%)
Jun 25, 2018
120.09
120.95
118.34
120.46
844,821
-0.20(-0.17%)
Jun 22, 2018
120.37
123.61
118.69
120.66
5,047,057
+0.71(+0.59%)
Jun 21, 2018
122.26
122.48
119.29
119.95
474,391
-2.19(-1.79%)
Jun 20, 2018
123.84
123.99
122.14
122.14
271,727
-1.17(-0.95%)
Jun 19, 2018
124.92
125.39
121.72
123.31
290,661
-3.12(-2.47%)
Jun 18, 2018
123.50
126.48
122.27
126.43
299,425
+2.30(+1.85%)
Jun 15, 2018
125.49
123.54
124.13
365,813
-1.36(-1.08%)
Jun 14, 2018
125.73
126.62
124.68
125.49
288,391
-0.24(-0.19%)
Jun 13, 2018
127.83
128.36
125.43
125.73
331,507
-1.85(-1.45%)
Jun 12, 2018
126.27
127.71
126.08
127.58
275,706
+1.64(+1.30%)
Jun 11, 2018
125.09
126.63
124.90
125.94
299,336
+1.09(+0.87%)
Jun 08, 2018
124.18
125.51
123.37
124.85
328,947
+0.71(+0.57%)
Jun 07, 2018
127.18
127.18
124.05
124.14
509,272
-3.24(-2.54%)
Jun 06, 2018
127.98
127.38
240,115
+0.33(+0.26%)
Jun 05, 2018
126.28
127.36
126.01
127.05
387,160
+1.19(+0.95%)
Jun 04, 2018
125.00
126.46
124.59
125.86
242,097
+1.86(+1.50%)
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.