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
Martin Marietta Materials
(NY:
MLM
)
572.08
+4.95 (+0.87%)
Official Closing Price
Updated: 7:00 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, 2023
393.75
397.40
390.51
396.24
500,230
+0.47(+0.12%)
May 30, 2023
397.12
400.00
392.19
395.77
294,559
-0.92(-0.23%)
May 26, 2023
397.09
398.10
390.18
396.69
342,457
+0.00(+0.00%)
May 25, 2023
393.80
397.05
391.05
396.69
296,545
+3.91(+0.99%)
May 24, 2023
392.82
392.99
388.50
392.79
294,501
-2.02(-0.51%)
May 23, 2023
399.23
400.80
392.72
394.80
390,445
-8.68(-2.15%)
May 22, 2023
406.55
406.55
400.89
403.48
230,016
-2.39(-0.59%)
May 19, 2023
407.60
407.94
400.01
405.88
248,373
+0.58(+0.14%)
May 18, 2023
404.73
406.23
399.56
405.30
266,687
+0.45(+0.11%)
May 17, 2023
402.50
405.26
399.46
404.85
305,282
+4.87(+1.22%)
May 16, 2023
402.00
403.46
395.65
399.98
370,152
-2.08(-0.52%)
May 15, 2023
399.17
402.52
397.19
402.06
476,639
+1.98(+0.49%)
May 12, 2023
399.27
401.64
395.23
400.08
311,142
+1.99(+0.50%)
May 11, 2023
395.89
399.97
393.21
398.09
266,309
-0.36(-0.09%)
May 10, 2023
400.70
402.37
393.07
398.45
295,558
+2.23(+0.56%)
May 09, 2023
393.12
396.81
392.26
396.23
284,842
+2.31(+0.59%)
May 08, 2023
394.34
399.76
393.55
393.91
466,497
-1.29(-0.33%)
May 05, 2023
392.80
397.85
388.82
395.20
514,189
+8.33(+2.15%)
May 04, 2023
397.48
399.42
382.24
386.87
776,182
+20.60(+5.62%)
May 03, 2023
372.27
375.28
364.37
366.27
549,395
-3.28(-0.89%)
May 02, 2023
364.60
370.46
359.10
369.55
464,117
+4.45(+1.22%)
May 01, 2023
359.19
367.59
359.00
365.10
320,196
+4.14(+1.15%)
Apr 28, 2023
354.10
361.97
354.10
360.95
345,038
+5.12(+1.44%)
Apr 27, 2023
343.45
355.95
342.90
355.84
321,888
+13.45(+3.93%)
Apr 26, 2023
347.26
348.57
341.67
342.39
332,797
-7.95(-2.27%)
Apr 25, 2023
350.90
352.55
349.57
350.34
221,699
-3.58(-1.01%)
Apr 24, 2023
353.64
354.91
350.91
353.92
209,517
+1.52(+0.43%)
Apr 21, 2023
354.50
354.50
347.67
352.40
280,102
-1.90(-0.54%)
Apr 20, 2023
352.11
356.61
350.00
354.30
225,455
-0.30(-0.08%)
Apr 19, 2023
349.96
357.20
349.38
354.59
238,190
+3.33(+0.95%)
Apr 18, 2023
352.70
354.62
348.22
351.26
209,273
-0.14(-0.04%)
Apr 17, 2023
346.22
351.90
345.31
351.40
226,877
+4.36(+1.26%)
Apr 14, 2023
345.29
350.30
344.25
347.04
182,206
+0.47(+0.13%)
Apr 13, 2023
343.80
348.24
341.58
346.57
308,295
+2.65(+0.77%)
Apr 12, 2023
346.68
348.29
343.65
343.92
236,052
-0.14(-0.04%)
Apr 11, 2023
339.88
344.25
339.29
344.06
387,448
+5.69(+1.68%)
Apr 10, 2023
334.19
339.90
333.02
338.38
225,067
+1.88(+0.56%)
Apr 06, 2023
332.25
337.94
330.08
336.50
288,872
+1.52(+0.45%)
Apr 05, 2023
341.42
343.25
332.88
334.98
508,338
-10.43(-3.02%)
Apr 04, 2023
354.55
354.55
344.70
345.40
428,267
-8.40(-2.37%)
Apr 03, 2023
356.78
358.63
351.17
353.80
443,831
+0.93(+0.26%)
Mar 31, 2023
351.02
353.27
348.66
352.87
307,685
+4.53(+1.30%)
Mar 30, 2023
353.04
354.62
346.62
348.33
293,914
-0.74(-0.21%)
Mar 29, 2023
347.40
349.16
345.23
349.07
313,763
+5.11(+1.49%)
Mar 28, 2023
336.09
344.59
335.19
343.96
445,949
+7.00(+2.08%)
Mar 27, 2023
337.36
340.08
334.07
336.96
315,297
+2.22(+0.66%)
Mar 24, 2023
327.67
335.19
324.59
334.75
355,069
+3.36(+1.01%)
Mar 23, 2023
325.66
334.83
325.66
331.39
576,302
+5.06(+1.55%)
Mar 22, 2023
332.04
334.95
326.12
326.33
492,011
-6.76(-2.03%)
Mar 21, 2023
327.70
333.66
326.86
333.09
580,731
+10.25(+3.17%)
Mar 20, 2023
321.78
326.35
319.81
322.84
437,401
+4.22(+1.33%)
Mar 17, 2023
326.54
326.92
318.08
318.62
582,758
-10.55(-3.21%)
Mar 16, 2023
321.62
331.32
318.03
329.17
395,220
+5.97(+1.85%)
Mar 15, 2023
326.45
329.10
315.97
323.20
599,947
-12.09(-3.61%)
Mar 14, 2023
341.37
342.62
329.66
335.29
448,889
+3.57(+1.08%)
Mar 13, 2023
331.30
337.53
329.25
331.73
333,742
-7.19(-2.12%)
Mar 10, 2023
351.60
352.04
337.80
338.91
500,502
-13.09(-3.72%)
Mar 09, 2023
362.45
363.74
351.20
352.00
400,094
-9.11(-2.52%)
Mar 08, 2023
356.06
366.27
355.08
361.11
428,513
+6.40(+1.80%)
Mar 07, 2023
358.52
361.41
354.54
354.71
327,473
-3.06(-0.86%)
Mar 06, 2023
362.69
364.17
356.80
357.77
258,449
-5.59(-1.54%)
Mar 03, 2023
362.60
364.31
357.69
363.36
248,112
+2.79(+0.77%)
Mar 02, 2023
351.89
360.88
348.76
360.57
336,278
+5.88(+1.66%)
Mar 01, 2023
355.36
358.81
353.68
354.68
279,507
-2.31(-0.65%)
Feb 28, 2023
357.88
360.62
356.29
357.00
301,484
-0.07(-0.02%)
Feb 27, 2023
362.88
362.88
355.56
357.06
281,046
-2.12(-0.59%)
Feb 24, 2023
355.69
360.05
354.67
359.19
253,814
-0.88(-0.25%)
Feb 23, 2023
359.34
361.57
354.31
360.07
357,479
+1.72(+0.48%)
Feb 22, 2023
359.08
362.90
356.45
358.36
381,341
+1.53(+0.43%)
Feb 21, 2023
364.56
368.02
356.82
356.83
490,099
-11.88(-3.22%)
Feb 17, 2023
364.33
373.60
364.33
368.71
527,106
+2.73(+0.75%)
Feb 16, 2023
371.09
378.68
365.04
365.98
1,005,328
-13.76(-3.62%)
Feb 15, 2023
366.60
383.64
364.48
379.74
1,044,760
+26.39(+7.47%)
Feb 14, 2023
351.95
357.01
348.97
353.36
458,681
-0.25(-0.07%)
Feb 13, 2023
349.74
354.08
346.51
353.60
364,521
+5.17(+1.48%)
Feb 10, 2023
347.75
350.12
342.39
348.44
367,778
-1.98(-0.57%)
Feb 09, 2023
357.04
360.08
349.88
350.42
255,591
-2.94(-0.83%)
Feb 08, 2023
353.09
355.40
351.74
353.36
320,425
-2.24(-0.63%)
Feb 07, 2023
352.31
357.27
349.06
355.60
307,814
+1.55(+0.44%)
Feb 06, 2023
354.55
357.53
350.59
354.05
265,436
-3.70(-1.03%)
Feb 03, 2023
362.83
367.26
356.88
357.75
275,041
-9.52(-2.59%)
Feb 02, 2023
360.82
371.41
360.51
367.27
395,320
+8.15(+2.27%)
Feb 01, 2023
355.59
362.12
349.65
359.12
380,991
+2.35(+0.66%)
Jan 31, 2023
347.32
357.05
344.01
356.77
345,845
+12.17(+3.53%)
Jan 30, 2023
342.87
347.34
342.87
344.60
242,570
-0.45(-0.13%)
Jan 27, 2023
345.95
349.09
344.73
345.04
247,943
-1.17(-0.34%)
Jan 26, 2023
346.18
346.21
335.21
346.21
506,152
+1.57(+0.45%)
Jan 25, 2023
339.24
346.03
337.70
344.64
215,664
+0.99(+0.29%)
Jan 24, 2023
342.03
344.12
339.14
343.65
348,621
-2.49(-0.72%)
Jan 23, 2023
344.77
348.51
340.36
346.14
276,579
+1.23(+0.36%)
Jan 20, 2023
340.82
347.12
338.38
344.91
320,187
+4.55(+1.34%)
Jan 19, 2023
347.28
348.61
338.73
340.36
333,032
-8.63(-2.47%)
Jan 18, 2023
352.17
355.63
348.84
348.99
409,451
-1.28(-0.37%)
Jan 17, 2023
351.47
351.80
347.25
350.27
311,556
-2.26(-0.64%)
Jan 13, 2023
347.02
353.20
345.49
352.53
385,883
+3.76(+1.08%)
Jan 12, 2023
353.39
353.39
346.73
348.77
308,220
-3.37(-0.96%)
Jan 11, 2023
344.45
354.64
343.60
352.14
546,436
+10.93(+3.20%)
Jan 10, 2023
341.25
342.19
338.45
341.21
331,913
-1.16(-0.34%)
Jan 09, 2023
349.16
349.74
341.55
342.37
375,885
-5.99(-1.72%)
Jan 06, 2023
339.67
349.47
336.90
348.37
287,723
+13.09(+3.91%)
Jan 05, 2023
341.08
341.32
335.04
335.27
244,346
-9.69(-2.81%)
Jan 04, 2023
340.90
345.43
337.72
344.96
361,740
+9.47(+2.82%)
Jan 03, 2023
339.17
340.40
333.74
335.49
408,584
+0.22(+0.07%)
Dec 30, 2022
335.35
335.94
330.20
335.27
213,188
-2.67(-0.79%)
Dec 29, 2022
336.93
340.42
335.29
337.94
184,546
+2.74(+0.82%)
Dec 28, 2022
337.23
339.02
334.68
335.20
134,885
-1.52(-0.45%)
Dec 27, 2022
336.74
338.81
334.03
336.72
274,649
+0.83(+0.25%)
Dec 23, 2022
332.95
336.33
329.24
335.89
223,050
+2.37(+0.71%)
Dec 22, 2022
336.20
337.21
329.40
333.51
493,549
-5.88(-1.73%)
Dec 21, 2022
340.76
342.51
337.71
339.40
372,850
+0.40(+0.12%)
Dec 20, 2022
337.67
340.40
334.94
339.00
306,879
+0.87(+0.26%)
Dec 19, 2022
345.29
346.96
337.00
338.13
410,411
-7.31(-2.12%)
Dec 16, 2022
344.20
348.04
340.66
345.44
561,472
-3.80(-1.09%)
Dec 15, 2022
356.88
356.88
347.24
349.24
386,736
-13.54(-3.73%)
Dec 14, 2022
359.03
363.73
356.56
362.78
664,953
-3.01(-0.82%)
Dec 13, 2022
369.56
370.55
357.93
365.79
869,365
+8.81(+2.47%)
Dec 12, 2022
354.73
357.03
348.93
356.98
392,556
+2.89(+0.82%)
Dec 09, 2022
354.13
358.58
352.33
354.09
232,284
-0.76(-0.22%)
Dec 08, 2022
352.36
356.58
349.68
354.85
315,340
+5.17(+1.48%)
Dec 07, 2022
346.01
352.42
346.01
349.69
229,333
+2.49(+0.72%)
Dec 06, 2022
351.69
351.69
343.66
347.19
260,347
-3.25(-0.93%)
Dec 05, 2022
356.77
357.02
349.36
350.45
429,679
-12.36(-3.41%)
Dec 02, 2022
358.39
363.37
355.39
362.81
301,014
+0.35(+0.10%)
Dec 01, 2022
364.25
366.81
359.81
362.46
351,368
-1.09(-0.30%)
Nov 30, 2022
352.62
363.59
349.81
363.55
678,589
+9.52(+2.69%)
Nov 29, 2022
354.39
358.09
352.38
354.03
215,855
-1.85(-0.52%)
Nov 28, 2022
361.29
363.42
353.83
355.88
255,200
-8.10(-2.23%)
Nov 25, 2022
360.17
364.82
360.17
363.98
104,893
+2.25(+0.62%)
Nov 23, 2022
362.38
366.87
360.78
361.73
265,995
+0.66(+0.18%)
Nov 22, 2022
356.46
361.20
354.78
361.07
268,921
+6.83(+1.93%)
Nov 21, 2022
350.44
355.27
349.74
354.24
310,399
+1.42(+0.40%)
Nov 18, 2022
353.30
354.86
349.00
352.82
318,675
+5.62(+1.62%)
Nov 17, 2022
346.48
349.28
344.19
347.20
259,598
-5.16(-1.46%)
Nov 16, 2022
350.18
352.99
347.60
352.36
282,025
+1.68(+0.48%)
Nov 15, 2022
357.04
359.44
346.30
350.67
327,673
+1.16(+0.33%)
Nov 14, 2022
356.34
360.36
349.01
349.51
375,573
-9.12(-2.54%)
Nov 11, 2022
361.92
367.82
357.27
358.63
326,500
-0.64(-0.18%)
Nov 10, 2022
349.48
361.83
348.78
359.28
564,022
+26.05(+7.82%)
Nov 09, 2022
338.68
340.35
332.95
333.23
299,970
-7.32(-2.15%)
Nov 08, 2022
341.89
346.68
338.67
340.54
317,983
+1.07(+0.31%)
Nov 07, 2022
336.66
340.04
330.50
339.47
412,671
+5.62(+1.68%)
Nov 04, 2022
335.13
335.93
326.57
333.85
432,590
+5.56(+1.70%)
Nov 03, 2022
315.34
333.12
314.13
328.29
486,290
+8.56(+2.68%)
Nov 02, 2022
330.08
318.79
319.72
878,713
-11.33(-3.42%)
Nov 01, 2022
336.02
337.15
326.99
331.05
508,362
-1.63(-0.49%)
Oct 31, 2022
333.84
335.77
330.60
332.68
529,682
-2.16(-0.64%)
Oct 28, 2022
327.86
335.60
326.67
334.84
243,851
+7.62(+2.33%)
Oct 27, 2022
328.15
331.58
325.94
327.22
351,764
-0.46(-0.14%)
Oct 26, 2022
330.44
331.13
324.05
327.68
402,621
-1.84(-0.56%)
Oct 25, 2022
312.45
330.32
312.45
329.52
547,546
+15.70(+5.00%)
Oct 24, 2022
315.49
316.10
310.49
313.83
361,911
+1.61(+0.52%)
Oct 21, 2022
301.46
312.55
300.42
312.21
377,032
+10.97(+3.64%)
Oct 20, 2022
309.95
312.62
300.16
301.24
247,085
-9.02(-2.91%)
Oct 19, 2022
315.19
315.56
306.51
310.26
262,758
-6.87(-2.17%)
Oct 18, 2022
315.12
320.91
313.31
317.13
371,218
+9.14(+2.97%)
Oct 17, 2022
302.54
308.92
301.17
308.00
395,582
+12.10(+4.09%)
Oct 14, 2022
313.47
314.12
295.39
295.90
409,018
-15.37(-4.94%)
Oct 13, 2022
301.10
313.96
295.66
311.26
449,722
+2.84(+0.92%)
Oct 12, 2022
313.54
313.54
306.84
308.42
353,916
-5.88(-1.87%)
Oct 11, 2022
314.28
318.62
311.64
314.30
245,851
-1.54(-0.49%)
Oct 10, 2022
319.34
319.34
312.58
315.85
216,870
-1.26(-0.40%)
Oct 07, 2022
322.77
323.55
314.87
317.11
321,579
-9.97(-3.05%)
Oct 06, 2022
329.22
332.62
326.30
327.08
304,485
-3.93(-1.19%)
Oct 05, 2022
327.99
334.40
327.61
331.01
281,570
-1.63(-0.49%)
Oct 04, 2022
330.19
333.79
328.15
332.64
476,012
+9.26(+2.86%)
Oct 03, 2022
321.84
326.37
318.68
323.38
672,120
+4.46(+1.40%)
Sep 30, 2022
319.24
328.03
316.02
318.93
719,355
-0.32(-0.10%)
Sep 29, 2022
311.64
320.27
305.01
319.25
521,273
+2.75(+0.87%)
Sep 28, 2022
310.52
318.19
308.53
316.49
590,066
+8.46(+2.75%)
Sep 27, 2022
315.93
316.39
304.30
308.04
481,143
-4.81(-1.54%)
Sep 26, 2022
315.74
319.48
310.88
312.85
418,376
-4.06(-1.28%)
Sep 23, 2022
320.82
321.11
311.73
316.91
567,394
-7.57(-2.33%)
Sep 22, 2022
327.30
328.19
324.10
324.48
520,169
-1.42(-0.43%)
Sep 21, 2022
334.08
338.72
325.88
325.90
314,853
-5.39(-1.63%)
Sep 20, 2022
330.01
332.27
324.30
331.29
370,914
-1.21(-0.36%)
Sep 19, 2022
324.59
332.74
324.09
332.49
410,424
+5.56(+1.70%)
Sep 16, 2022
330.00
330.00
321.94
326.94
461,658
-7.19(-2.15%)
Sep 15, 2022
329.39
337.06
329.14
334.13
385,660
+5.01(+1.52%)
Sep 14, 2022
334.88
335.47
324.74
329.12
522,983
-7.15(-2.13%)
Sep 13, 2022
344.50
345.58
335.52
336.27
333,409
-15.56(-4.42%)
Sep 12, 2022
355.37
355.37
350.01
351.82
274,944
-0.98(-0.28%)
Sep 09, 2022
351.22
354.11
350.01
352.80
349,921
+3.66(+1.05%)
Sep 08, 2022
345.67
350.43
342.05
349.14
357,065
+0.96(+0.28%)
Sep 07, 2022
336.37
348.42
336.23
348.18
319,835
+11.95(+3.55%)
Sep 06, 2022
336.57
340.73
334.31
336.23
345,564
-1.03(-0.31%)
Sep 02, 2022
344.15
348.06
336.05
337.26
346,265
-1.98(-0.58%)
Sep 01, 2022
341.77
342.42
336.11
339.24
427,257
-5.06(-1.47%)
Aug 31, 2022
343.20
345.51
338.06
344.30
718,323
+3.17(+0.93%)
Aug 30, 2022
352.59
352.67
337.86
341.13
431,681
-8.93(-2.55%)
Aug 29, 2022
344.38
353.43
344.20
350.06
466,650
+2.44(+0.70%)
Aug 26, 2022
359.87
359.87
345.48
347.62
241,180
-10.41(-2.91%)
Aug 25, 2022
354.24
358.49
352.63
358.03
192,326
+7.10(+2.02%)
Aug 24, 2022
352.62
354.76
348.73
350.92
230,994
-0.64(-0.18%)
Aug 23, 2022
351.49
356.15
350.26
351.56
188,492
-0.56(-0.16%)
Aug 22, 2022
355.03
358.98
351.84
352.13
467,153
-8.75(-2.42%)
Aug 19, 2022
363.84
363.84
357.65
360.87
518,244
-2.37(-0.65%)
Aug 18, 2022
364.41
365.67
361.56
363.25
315,333
-1.35(-0.37%)
Aug 17, 2022
362.77
364.95
360.83
364.60
287,808
-2.62(-0.71%)
Aug 16, 2022
362.27
369.78
362.27
367.22
238,315
+2.79(+0.76%)
Aug 15, 2022
363.63
367.94
362.64
364.43
404,794
-1.34(-0.36%)
Aug 12, 2022
364.11
367.09
360.35
365.77
280,397
+5.16(+1.43%)
Aug 11, 2022
364.31
367.36
359.95
360.61
336,343
-0.45(-0.13%)
Aug 10, 2022
358.77
361.44
357.21
361.06
331,673
+11.39(+3.26%)
Aug 09, 2022
347.88
349.89
344.10
349.67
289,615
+0.58(+0.17%)
Aug 08, 2022
354.88
357.99
347.29
349.08
673,349
-2.68(-0.76%)
Aug 05, 2022
351.46
355.14
348.19
351.76
593,854
-4.00(-1.12%)
Aug 04, 2022
350.83
361.72
350.07
355.76
503,920
+4.54(+1.29%)
Aug 03, 2022
350.85
352.83
348.60
351.23
402,620
+2.92(+0.84%)
Aug 02, 2022
347.53
352.51
344.44
348.31
476,483
-1.71(-0.49%)
Aug 01, 2022
346.84
351.13
344.42
350.02
361,027
+2.06(+0.59%)
Jul 29, 2022
340.63
350.26
340.41
347.96
551,311
+8.53(+2.51%)
Jul 28, 2022
329.85
340.33
329.59
339.43
670,078
+7.33(+2.21%)
Jul 27, 2022
325.80
333.20
323.79
332.10
398,116
+7.40(+2.28%)
Jul 26, 2022
323.90
325.31
320.56
324.69
426,430
-1.77(-0.54%)
Jul 25, 2022
323.49
326.88
319.08
326.46
314,880
+4.07(+1.26%)
Jul 22, 2022
327.23
329.10
319.36
322.39
272,884
-3.45(-1.06%)
Jul 21, 2022
320.10
326.04
318.40
325.84
320,575
+4.29(+1.33%)
Jul 20, 2022
316.92
323.62
316.14
321.55
293,563
+2.21(+0.69%)
Jul 19, 2022
314.99
319.52
313.54
319.34
414,183
+8.62(+2.77%)
Jul 18, 2022
313.27
314.73
309.40
310.72
385,022
-0.55(-0.18%)
Jul 15, 2022
313.50
313.50
307.70
311.27
310,099
+2.71(+0.88%)
Jul 14, 2022
303.33
309.16
299.55
308.56
258,628
+2.50(+0.82%)
Jul 13, 2022
305.28
309.43
300.44
306.06
416,046
-3.85(-1.24%)
Jul 12, 2022
309.04
315.10
308.82
309.91
445,088
+0.00(+0.00%)
Jul 11, 2022
299.57
310.12
299.57
309.91
485,717
+6.07(+2.00%)
Jul 08, 2022
307.81
307.81
303.03
303.84
388,482
-2.73(-0.89%)
Jul 07, 2022
306.44
309.69
304.92
306.57
546,370
+2.25(+0.74%)
Jul 06, 2022
298.35
305.53
296.44
304.31
705,475
+7.19(+2.42%)
Jul 05, 2022
286.38
297.32
281.65
297.12
456,464
+4.54(+1.55%)
Jul 01, 2022
293.04
298.61
289.58
292.58
569,328
-3.15(-1.07%)
Jun 30, 2022
292.94
298.56
288.15
295.74
386,982
-1.03(-0.35%)
Jun 29, 2022
299.93
299.93
290.61
296.76
409,229
-2.50(-0.84%)
Jun 28, 2022
306.37
308.78
298.87
299.26
313,006
-5.88(-1.93%)
Jun 27, 2022
306.37
306.37
300.87
305.14
314,718
-0.91(-0.30%)
Jun 24, 2022
296.29
306.35
295.95
306.05
534,241
+12.24(+4.16%)
Jun 23, 2022
296.88
299.39
292.10
293.82
443,341
-4.95(-1.66%)
Jun 22, 2022
295.38
301.08
293.52
298.77
542,658
-0.24(-0.08%)
Jun 21, 2022
303.68
304.48
296.37
299.01
659,363
-1.00(-0.33%)
Jun 17, 2022
298.37
306.02
296.58
300.00
700,277
+0.48(+0.16%)
Jun 16, 2022
307.30
309.24
297.97
299.52
689,947
-15.20(-4.83%)
Jun 15, 2022
315.26
318.93
309.08
314.72
526,080
+1.96(+0.63%)
Jun 14, 2022
313.28
315.34
309.94
312.76
574,345
-0.13(-0.04%)
Jun 13, 2022
310.20
317.25
308.43
312.89
731,473
-5.09(-1.60%)
Jun 10, 2022
320.18
322.52
317.67
317.98
504,254
-10.99(-3.34%)
Jun 09, 2022
330.59
336.08
328.76
328.97
306,134
-3.88(-1.17%)
Jun 08, 2022
341.96
344.35
331.29
332.86
509,084
-14.48(-4.17%)
Jun 07, 2022
340.77
348.25
339.42
347.33
315,160
+3.64(+1.06%)
Jun 06, 2022
343.97
346.30
340.92
343.70
305,228
+2.11(+0.62%)
Jun 03, 2022
344.14
345.34
338.81
341.59
273,742
-1.67(-0.49%)
Jun 02, 2022
336.00
343.49
332.46
343.26
249,706
+10.14(+3.04%)
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.