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
Ashford Hospitality Trust Inc
(NY:
AHT
)
1.170
-0.010 (-0.85%)
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, 2013
517.37
520.50
512.28
516.98
15,099
-3.91(-0.75%)
May 30, 2013
519.72
526.76
515.02
520.89
9,647
+0.78(+0.15%)
May 29, 2013
523.24
527.55
513.46
520.11
11,651
-7.44(-1.41%)
May 28, 2013
527.94
540.35
521.28
527.55
11,854
+7.05(+1.35%)
May 24, 2013
510.33
520.89
503.67
520.50
7,879
+8.22(+1.60%)
May 23, 2013
513.46
518.15
495.06
512.28
12,172
-5.09(-0.98%)
May 22, 2013
524.81
538.50
512.28
517.37
12,066
-7.83(-1.49%)
May 21, 2013
523.63
525.20
518.94
525.20
5,085
+0.78(+0.15%)
May 20, 2013
519.33
526.76
515.80
524.41
9,401
+5.48(+1.06%)
May 17, 2013
515.02
518.94
509.94
518.94
7,745
+6.26(+1.22%)
May 16, 2013
520.11
520.11
509.54
512.67
3,568
-7.83(-1.50%)
May 15, 2013
512.28
522.42
507.59
520.50
10,475
+10.96(+2.15%)
May 13, 2013
512.67
514.24
502.89
509.54
13,561
+0.78(+0.15%)
May 10, 2013
513.46
517.76
507.59
508.76
6,151
+0.39(+0.08%)
May 09, 2013
521.67
521.67
505.63
508.37
7,273
-9.00(-1.74%)
May 08, 2013
516.59
522.07
510.33
517.37
9,730
+0.39(+0.08%)
May 07, 2013
505.63
516.98
500.93
516.98
8,542
+12.92(+2.56%)
May 06, 2013
505.24
512.28
501.32
504.06
5,705
-1.17(-0.23%)
May 03, 2013
507.98
513.06
504.46
505.24
7,053
+1.17(+0.23%)
May 02, 2013
491.93
504.65
488.02
504.06
5,315
+16.05(+3.29%)
May 01, 2013
501.72
504.06
486.45
488.02
8,029
-16.05(-3.18%)
Apr 30, 2013
495.06
504.46
493.89
504.06
5,711
+10.18(+2.06%)
Apr 29, 2013
493.50
498.58
488.81
493.89
3,168
+1.56(+0.32%)
Apr 26, 2013
495.06
495.85
491.93
492.32
4,602
-2.74(-0.55%)
Apr 25, 2013
501.72
505.63
494.34
495.06
4,583
-5.09(-1.02%)
Apr 24, 2013
493.89
501.72
492.71
500.15
5,057
+5.48(+1.11%)
Apr 23, 2013
481.76
497.02
479.41
494.67
7,136
+17.22(+3.61%)
Apr 22, 2013
475.89
479.02
466.49
477.45
3,586
+1.96(+0.41%)
Apr 19, 2013
464.54
475.50
464.54
475.50
4,346
+11.74(+2.53%)
Apr 18, 2013
473.54
477.06
461.80
463.75
6,013
-10.96(-2.31%)
Apr 17, 2013
478.63
480.58
471.58
474.71
9,109
-8.22(-1.70%)
Apr 16, 2013
480.19
486.06
476.67
482.93
4,127
+6.65(+1.40%)
Apr 15, 2013
494.28
498.19
475.50
476.28
7,916
-21.92(-4.40%)
Apr 12, 2013
498.98
502.11
490.80
498.19
9,567
-2.35(-0.47%)
Apr 11, 2013
491.54
503.67
490.76
500.54
7,698
+7.44(+1.51%)
Apr 10, 2013
480.97
493.89
479.41
493.11
7,145
+13.70(+2.86%)
Apr 09, 2013
485.67
488.02
479.41
479.41
3,909
-5.48(-1.13%)
Apr 08, 2013
479.02
486.45
472.76
484.89
4,311
+5.48(+1.14%)
Apr 05, 2013
461.01
479.80
461.01
479.41
9,673
+9.39(+2.00%)
Apr 04, 2013
464.15
471.58
460.91
470.02
6,936
+5.87(+1.26%)
Apr 03, 2013
478.63
480.58
461.80
464.15
8,501
-12.91(-2.71%)
Apr 02, 2013
479.41
484.50
475.10
477.06
5,625
-0.39(-0.08%)
Apr 01, 2013
484.50
487.63
475.50
477.45
6,997
-6.26(-1.29%)
Mar 28, 2013
492.71
496.63
483.71
483.71
10,190
-7.83(-1.59%)
Mar 27, 2013
477.45
492.32
475.10
491.54
16,574
+12.13(+2.53%)
Mar 26, 2013
468.06
479.41
466.49
479.41
8,547
+15.26(+3.29%)
Mar 25, 2013
461.82
468.41
459.88
464.15
9,911
+2.32(+0.50%)
Mar 22, 2013
466.08
470.35
461.05
461.82
5,141
-3.10(-0.67%)
Mar 21, 2013
465.31
468.80
462.98
464.92
7,345
-4.26(-0.91%)
Mar 20, 2013
465.31
469.18
461.05
469.18
5,240
+5.04(+1.09%)
Mar 19, 2013
473.06
473.06
458.72
464.15
10,247
-9.30(-1.96%)
Mar 18, 2013
480.81
485.07
471.89
473.44
7,191
-11.62(-2.40%)
Mar 15, 2013
477.32
487.39
471.51
485.07
22,094
+7.75(+1.62%)
Mar 14, 2013
465.31
478.09
462.98
477.32
7,353
+12.01(+2.58%)
Mar 13, 2013
457.56
466.08
452.52
465.31
13,408
+7.36(+1.61%)
Mar 12, 2013
464.92
466.08
455.62
457.95
5,390
-9.30(-1.99%)
Mar 11, 2013
461.43
467.63
454.85
467.25
6,878
+5.81(+1.26%)
Mar 08, 2013
466.08
467.25
457.56
461.43
7,978
-1.16(-0.25%)
Mar 07, 2013
458.33
463.37
453.69
462.60
7,495
+4.26(+0.93%)
Mar 06, 2013
464.15
464.15
454.46
458.33
9,318
-4.65(-1.00%)
Mar 05, 2013
459.88
465.70
456.40
462.98
12,264
+7.36(+1.62%)
Mar 04, 2013
452.91
458.53
447.68
455.62
11,668
+0.39(+0.09%)
Mar 01, 2013
454.85
457.17
449.04
455.24
9,115
-0.77(-0.17%)
Feb 28, 2013
460.27
466.86
448.26
456.01
23,225
+3.49(+0.77%)
Feb 27, 2013
447.87
457.95
447.87
452.52
13,624
+3.49(+0.78%)
Feb 26, 2013
445.55
455.24
445.16
449.04
12,964
+5.04(+1.13%)
Feb 25, 2013
464.15
464.18
440.90
444.00
12,342
-17.05(-3.70%)
Feb 22, 2013
457.95
464.15
456.79
461.05
7,470
+6.20(+1.36%)
Feb 21, 2013
458.72
459.34
450.20
454.85
9,584
-5.04(-1.10%)
Feb 20, 2013
473.06
478.09
459.88
459.88
11,532
-15.11(-3.18%)
Feb 19, 2013
474.99
478.48
468.80
474.99
12,619
+2.32(+0.49%)
Feb 15, 2013
476.54
476.93
470.35
472.67
13,652
-1.16(-0.25%)
Feb 14, 2013
471.89
474.99
467.63
473.83
11,422
+1.55(+0.33%)
Feb 13, 2013
476.93
481.58
468.41
472.28
16,928
-2.71(-0.57%)
Feb 12, 2013
464.92
475.38
462.98
474.99
15,193
+9.69(+2.08%)
Feb 11, 2013
461.43
467.61
458.72
465.31
12,798
+6.59(+1.44%)
Feb 08, 2013
450.59
459.11
447.49
458.72
11,842
+8.91(+1.98%)
Feb 07, 2013
448.65
454.85
444.39
449.81
22,614
-0.39(-0.09%)
Feb 06, 2013
440.12
450.20
438.96
450.20
12,179
+3.87(+0.87%)
Feb 04, 2013
444.77
452.52
444.77
446.32
11,721
-2.71(-0.60%)
Feb 01, 2013
449.42
457.17
447.10
449.04
12,629
+0.00(+0.00%)
Jan 31, 2013
442.84
449.04
438.97
449.04
11,976
+4.65(+1.05%)
Jan 30, 2013
453.69
454.46
442.06
444.39
12,667
-11.24(-2.47%)
Jan 29, 2013
457.95
457.95
450.97
455.62
10,991
+2.32(+0.51%)
Jan 28, 2013
455.24
458.33
452.52
453.30
8,632
-1.94(-0.43%)
Jan 25, 2013
455.62
458.33
450.59
455.24
12,026
+1.55(+0.34%)
Jan 24, 2013
440.90
453.69
438.58
453.69
11,997
+12.79(+2.90%)
Jan 23, 2013
443.23
446.32
439.35
440.90
16,357
-3.49(-0.78%)
Jan 22, 2013
431.99
444.77
431.99
444.39
9,408
+11.62(+2.69%)
Jan 18, 2013
435.48
438.57
430.83
432.76
6,853
-3.10(-0.71%)
Jan 17, 2013
435.09
438.19
433.93
435.86
11,865
+3.49(+0.81%)
Jan 16, 2013
429.28
435.86
429.28
432.38
6,049
+0.77(+0.18%)
Jan 15, 2013
429.66
431.60
426.18
431.60
11,187
+0.77(+0.18%)
Jan 14, 2013
426.95
434.31
426.18
430.83
8,700
+4.26(+1.00%)
Jan 11, 2013
424.24
427.73
421.88
426.56
9,198
+3.10(+0.73%)
Jan 10, 2013
407.58
425.40
399.83
423.47
19,811
-4.26(-1.00%)
Jan 09, 2013
428.50
429.66
425.01
427.73
7,596
+1.55(+0.36%)
Jan 08, 2013
424.24
426.18
419.98
426.18
14,150
+3.88(+0.92%)
Jan 07, 2013
425.79
427.34
421.14
422.30
8,342
-3.88(-0.91%)
Jan 04, 2013
426.18
428.50
423.86
426.18
9,263
+1.16(+0.27%)
Jan 03, 2013
426.18
429.28
422.30
425.01
16,535
+0.39(+0.09%)
Jan 02, 2013
419.98
426.18
407.19
424.63
22,869
+17.44(+4.28%)
Dec 31, 2012
404.09
408.74
400.99
407.19
9,912
+4.26(+1.06%)
Dec 28, 2012
400.99
415.33
385.11
402.93
8,653
+0.77(+0.19%)
Dec 27, 2012
398.28
404.87
394.02
402.16
7,352
+5.42(+1.37%)
Dec 26, 2012
397.12
399.42
392.90
396.73
8,415
+1.15(+0.29%)
Dec 24, 2012
400.57
402.10
395.58
395.58
5,008
-4.60(-1.15%)
Dec 21, 2012
393.67
407.27
389.83
400.18
18,048
+1.53(+0.38%)
Dec 20, 2012
395.20
402.87
392.13
398.65
16,071
+8.05(+2.06%)
Dec 19, 2012
384.47
392.13
379.87
390.60
13,129
+12.27(+3.24%)
Dec 18, 2012
376.03
380.25
373.02
378.33
10,004
+2.30(+0.61%)
Dec 17, 2012
380.63
381.40
374.69
376.03
10,459
-4.98(-1.31%)
Dec 14, 2012
383.32
383.32
375.27
381.02
15,775
+3.07(+0.81%)
Dec 13, 2012
377.18
378.91
373.43
377.95
8,990
+1.53(+0.41%)
Dec 12, 2012
371.82
376.99
366.45
376.42
14,253
+4.60(+1.24%)
Dec 11, 2012
367.60
371.82
363.81
371.82
7,685
+6.13(+1.68%)
Dec 10, 2012
360.32
366.07
359.55
365.68
7,799
+5.75(+1.60%)
Dec 07, 2012
358.78
362.23
355.72
359.93
10,578
+2.30(+0.64%)
Dec 06, 2012
356.48
361.85
356.48
357.63
5,217
-0.38(-0.11%)
Dec 05, 2012
363.77
367.22
357.25
358.02
7,102
-4.22(-1.16%)
Dec 04, 2012
356.10
364.92
353.80
362.23
7,068
+15.33(+4.42%)
Nov 30, 2012
351.50
353.80
344.99
346.90
12,616
-4.98(-1.42%)
Nov 29, 2012
351.88
352.65
344.60
351.88
8,153
+2.30(+0.66%)
Nov 28, 2012
346.90
351.27
341.15
349.58
7,367
-0.77(-0.22%)
Nov 27, 2012
347.29
351.88
341.54
350.35
9,479
+1.15(+0.33%)
Nov 26, 2012
342.30
349.78
340.00
349.20
8,214
+6.90(+2.02%)
Nov 23, 2012
339.62
343.45
337.32
342.30
3,395
+4.60(+1.36%)
Nov 21, 2012
335.79
338.47
332.72
337.70
3,883
+2.68(+0.80%)
Nov 20, 2012
329.65
335.02
326.20
335.02
3,982
+5.75(+1.75%)
Nov 19, 2012
323.14
329.27
321.22
329.27
4,656
+8.43(+2.63%)
Nov 16, 2012
317.39
321.60
314.70
320.84
6,691
+3.07(+0.97%)
Nov 15, 2012
324.29
328.50
317.39
317.77
7,052
-8.05(-2.47%)
Nov 14, 2012
334.63
335.40
325.44
325.82
9,756
-7.67(-2.30%)
Nov 13, 2012
324.67
336.94
322.75
333.49
8,183
+7.28(+2.23%)
Nov 12, 2012
325.82
326.59
320.07
326.20
5,982
+2.30(+0.71%)
Nov 09, 2012
321.99
328.50
318.54
323.90
6,232
+0.00(+0.00%)
Nov 08, 2012
324.67
326.59
323.71
323.90
6,157
-0.38(-0.12%)
Nov 07, 2012
325.44
326.59
321.79
324.29
7,528
-4.98(-1.51%)
Nov 06, 2012
326.59
333.49
325.44
329.27
5,240
+1.53(+0.47%)
Nov 05, 2012
335.02
335.02
327.35
327.74
4,211
-8.05(-2.40%)
Nov 02, 2012
326.97
343.45
326.97
335.79
9,499
+9.20(+2.82%)
Nov 01, 2012
329.27
337.70
322.37
326.59
11,139
-2.68(-0.81%)
Oct 31, 2012
329.65
333.49
324.29
329.27
22,203
-0.38(-0.12%)
Oct 26, 2012
331.95
329.65
329.65
329.65
12,809
-1.15(-0.35%)
Oct 25, 2012
335.40
338.08
325.82
330.80
10,110
-1.92(-0.58%)
Oct 24, 2012
329.65
333.10
327.54
332.72
12,135
+3.83(+1.17%)
Oct 23, 2012
318.92
328.89
318.15
328.89
15,013
+8.82(+2.75%)
Oct 19, 2012
319.30
321.60
317.00
320.07
13,340
+0.00(+0.00%)
Oct 18, 2012
320.84
323.90
317.00
320.07
9,251
-1.15(-0.36%)
Oct 17, 2012
317.00
321.99
314.32
321.22
6,261
+4.22(+1.33%)
Oct 16, 2012
318.54
320.07
315.85
317.00
3,708
+0.77(+0.24%)
Oct 15, 2012
308.57
317.00
307.42
316.24
4,687
+8.05(+2.61%)
Oct 12, 2012
318.54
318.92
307.80
308.19
11,415
-10.73(-3.37%)
Oct 11, 2012
317.77
320.45
314.70
318.92
4,050
+3.45(+1.09%)
Oct 10, 2012
317.00
320.07
313.94
315.47
3,621
+0.38(+0.12%)
Oct 09, 2012
318.15
320.45
315.09
315.09
5,437
-3.07(-0.96%)
Oct 08, 2012
317.77
321.60
317.00
318.15
3,255
-0.77(-0.24%)
Oct 05, 2012
320.07
326.97
318.92
318.92
8,053
-0.38(-0.12%)
Oct 04, 2012
321.22
321.60
318.15
319.30
4,428
-0.38(-0.12%)
Oct 03, 2012
318.92
323.33
316.62
319.69
6,536
+0.38(+0.12%)
Oct 02, 2012
322.75
330.80
318.15
319.30
6,451
-0.77(-0.24%)
Oct 01, 2012
323.52
328.12
315.85
320.07
6,557
-1.92(-0.60%)
Sep 28, 2012
323.14
329.27
321.25
321.99
7,888
-3.45(-1.06%)
Sep 27, 2012
319.69
331.57
317.77
325.44
12,007
+9.97(+3.16%)
Sep 26, 2012
309.72
315.85
308.57
315.47
9,922
+7.28(+2.36%)
Sep 25, 2012
315.75
319.53
308.19
308.19
13,521
-5.67(-1.81%)
Sep 24, 2012
317.26
322.56
311.97
313.86
8,270
-4.92(-1.54%)
Sep 21, 2012
327.47
329.36
318.40
318.77
18,621
-6.81(-2.09%)
Sep 20, 2012
328.98
330.50
324.45
325.58
5,933
-5.29(-1.60%)
Sep 19, 2012
335.04
338.06
330.88
330.88
7,584
-3.40(-1.02%)
Sep 18, 2012
339.19
339.19
332.77
334.28
6,598
-4.92(-1.45%)
Sep 17, 2012
341.84
345.24
336.93
339.19
7,348
-5.29(-1.54%)
Sep 14, 2012
338.44
355.45
338.44
344.49
13,497
+3.02(+0.89%)
Sep 13, 2012
335.41
343.35
332.39
341.46
14,238
+7.19(+2.15%)
Sep 12, 2012
330.50
337.30
327.47
334.28
10,920
+4.92(+1.49%)
Sep 11, 2012
322.56
329.36
322.56
329.36
4,796
+6.43(+1.99%)
Sep 10, 2012
323.31
327.47
321.80
322.93
6,620
-0.38(-0.12%)
Sep 07, 2012
328.61
328.98
321.04
323.31
5,837
-3.40(-1.04%)
Sep 06, 2012
319.53
326.71
316.13
326.71
5,118
+9.07(+2.86%)
Sep 05, 2012
319.53
320.67
316.51
317.64
7,060
+0.00(+0.00%)
Sep 04, 2012
311.97
320.29
308.19
317.64
7,588
+4.54(+1.45%)
Aug 31, 2012
314.99
315.37
308.56
313.10
6,445
+1.13(+0.36%)
Aug 30, 2012
314.24
315.37
311.97
311.97
5,048
-3.40(-1.08%)
Aug 29, 2012
307.43
317.26
307.05
315.37
4,554
+7.19(+2.33%)
Aug 27, 2012
308.56
310.64
304.78
308.19
4,229
+1.89(+0.62%)
Aug 24, 2012
304.40
308.19
302.89
306.30
5,024
+0.76(+0.25%)
Aug 23, 2012
313.48
313.48
305.16
305.54
4,832
-7.56(-2.42%)
Aug 22, 2012
311.97
316.51
309.70
313.10
5,790
+0.38(+0.12%)
Aug 21, 2012
313.86
317.26
312.35
312.72
8,577
+0.00(+0.00%)
Aug 20, 2012
314.62
316.88
311.78
312.72
5,964
-1.89(-0.60%)
Aug 17, 2012
318.40
320.67
311.59
314.62
6,673
-2.65(-0.83%)
Aug 16, 2012
313.10
318.40
310.45
317.26
4,184
+4.54(+1.45%)
Aug 15, 2012
309.32
313.86
308.94
312.72
3,788
+2.27(+0.73%)
Aug 14, 2012
313.10
317.64
307.81
310.45
6,172
+0.76(+0.24%)
Aug 13, 2012
306.30
311.40
303.65
309.70
7,275
+0.76(+0.24%)
Aug 10, 2012
308.56
313.86
305.73
308.94
6,432
-1.89(-0.61%)
Aug 09, 2012
311.59
316.51
309.70
310.83
7,477
+0.00(+0.00%)
Aug 08, 2012
314.24
316.51
309.32
310.83
7,698
-4.92(-1.56%)
Aug 07, 2012
318.40
319.53
310.83
315.75
11,392
-0.38(-0.12%)
Aug 06, 2012
319.15
319.53
309.70
316.13
15,775
+7.56(+2.45%)
Aug 03, 2012
301.76
308.56
301.76
308.56
10,636
+11.34(+3.82%)
Aug 02, 2012
294.19
300.62
286.63
297.22
37,220
+9.45(+3.28%)
Aug 01, 2012
289.28
294.95
287.39
287.77
20,885
-0.76(-0.26%)
Jul 31, 2012
283.99
289.66
279.83
288.52
14,835
+4.54(+1.60%)
Jul 30, 2012
290.41
292.30
283.61
283.99
5,933
-4.92(-1.70%)
Jul 27, 2012
282.10
291.55
277.18
288.90
10,515
+9.07(+3.24%)
Jul 26, 2012
283.23
286.63
277.18
279.83
7,349
+1.14(+0.41%)
Jul 25, 2012
288.90
288.90
277.18
278.69
13,984
-7.56(-2.64%)
Jul 24, 2012
290.79
290.79
283.61
286.25
9,518
-3.02(-1.05%)
Jul 23, 2012
294.57
294.95
289.28
289.28
8,905
-10.59(-3.53%)
Jul 20, 2012
296.09
300.62
295.33
299.87
17,215
+2.27(+0.76%)
Jul 19, 2012
304.03
305.54
296.46
297.60
22,479
-4.54(-1.50%)
Jul 18, 2012
300.25
304.40
298.36
302.14
9,314
+1.51(+0.50%)
Jul 17, 2012
302.14
303.46
296.09
300.62
11,234
+1.51(+0.51%)
Jul 16, 2012
300.62
304.03
298.43
299.11
7,634
-1.51(-0.50%)
Jul 13, 2012
303.65
306.30
300.25
300.62
9,792
-2.27(-0.75%)
Jul 12, 2012
306.30
308.56
302.14
302.89
10,628
-4.92(-1.60%)
Jul 11, 2012
306.30
311.21
305.54
307.81
5,818
+2.27(+0.74%)
Jul 10, 2012
311.97
313.48
303.27
305.54
7,548
-3.78(-1.22%)
Jul 09, 2012
319.91
324.45
308.19
309.32
9,609
-12.10(-3.76%)
Jul 06, 2012
319.15
324.82
318.77
321.42
5,824
-1.13(-0.35%)
Jul 05, 2012
321.42
323.69
319.72
322.56
8,288
-0.38(-0.12%)
Jul 03, 2012
320.29
324.45
318.02
322.93
5,116
+1.51(+0.47%)
Jul 02, 2012
320.29
321.42
313.10
321.42
10,316
+2.65(+0.83%)
Jun 29, 2012
317.26
319.53
312.35
318.77
14,451
+8.32(+2.68%)
Jun 28, 2012
307.43
315.37
302.14
310.45
11,722
+0.00(+0.00%)
Jun 27, 2012
307.81
312.35
304.78
310.45
7,165
+5.29(+1.73%)
Jun 26, 2012
307.40
309.64
299.56
305.16
13,444
+0.00(+0.00%)
Jun 25, 2012
308.15
314.12
304.04
305.16
12,219
-9.70(-3.08%)
Jun 22, 2012
320.08
321.95
313.37
314.86
16,590
-1.87(-0.59%)
Jun 21, 2012
326.43
326.80
313.00
316.73
11,258
-10.45(-3.19%)
Jun 20, 2012
326.05
332.02
321.20
327.17
10,907
+2.61(+0.80%)
Jun 19, 2012
323.81
328.66
320.46
324.56
14,969
+2.98(+0.93%)
Jun 18, 2012
322.69
324.56
317.10
321.58
17,880
-2.24(-0.69%)
Jun 15, 2012
310.38
324.19
308.52
323.81
25,615
+15.67(+5.08%)
Jun 14, 2012
295.83
308.52
294.53
308.15
15,494
+13.06(+4.42%)
Jun 13, 2012
300.31
304.42
291.36
295.09
21,264
-4.85(-1.62%)
Jun 12, 2012
299.94
305.16
296.77
299.94
10,750
+1.12(+0.37%)
Jun 11, 2012
320.46
320.46
298.82
298.82
13,876
-17.53(-5.54%)
Jun 08, 2012
305.91
316.73
301.70
316.35
8,990
+8.95(+2.91%)
Jun 07, 2012
315.98
320.46
307.40
307.40
9,567
-3.73(-1.20%)
Jun 06, 2012
306.28
311.50
303.30
311.13
10,972
+8.95(+2.96%)
Jun 05, 2012
298.07
302.55
296.95
302.18
12,446
+2.61(+0.87%)
Jun 04, 2012
310.38
310.38
296.95
299.56
9,456
-9.33(-3.02%)
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.