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, 2016
363.06
372.51
356.51
365.97
8,832
+5.82(+1.62%)
May 27, 2016
363.06
360.14
360.14
360.14
6,486
-0.73(-0.20%)
May 26, 2016
368.88
371.79
360.87
360.87
4,309
-7.28(-1.98%)
May 25, 2016
361.60
369.97
360.14
368.15
7,770
+5.82(+1.61%)
May 24, 2016
349.96
366.33
349.23
362.33
7,991
+13.82(+3.97%)
May 23, 2016
355.05
366.69
348.50
348.50
8,303
-8.00(-2.24%)
May 20, 2016
360.87
363.78
349.96
356.51
13,774
-4.37(-1.21%)
May 19, 2016
379.79
379.79
360.14
360.87
15,266
-24.01(-6.24%)
May 18, 2016
394.34
398.71
379.79
384.88
8,384
-9.46(-2.40%)
May 17, 2016
405.25
410.35
393.25
394.34
6,728
-12.37(-3.04%)
May 16, 2016
401.62
409.26
398.71
406.71
6,834
+5.09(+1.27%)
May 13, 2016
413.26
413.99
400.16
401.62
6,507
-16.01(-3.83%)
May 12, 2016
419.08
421.99
411.07
417.62
6,564
+0.73(+0.17%)
May 11, 2016
429.26
431.45
415.80
416.89
5,415
-13.82(-3.21%)
May 10, 2016
422.72
431.08
420.53
430.72
5,111
+8.73(+2.07%)
May 09, 2016
416.89
424.17
413.26
421.99
6,732
+4.37(+1.05%)
May 06, 2016
416.89
434.36
408.17
417.62
8,162
+0.00(+0.00%)
May 05, 2016
427.08
430.72
416.89
417.62
5,143
-4.37(-1.03%)
May 04, 2016
407.44
426.35
407.44
421.99
3,496
+8.73(+2.11%)
May 03, 2016
413.99
414.71
404.43
413.26
4,849
-4.37(-1.05%)
May 02, 2016
407.44
419.08
405.98
417.62
5,152
+10.91(+2.68%)
Apr 29, 2016
423.44
425.63
401.62
406.71
10,569
-16.73(-3.95%)
Apr 28, 2016
415.44
427.08
414.72
423.44
6,799
+4.37(+1.04%)
Apr 27, 2016
414.71
420.53
408.17
419.08
4,524
+2.91(+0.70%)
Apr 26, 2016
406.71
421.26
404.53
416.17
5,863
+10.19(+2.51%)
Apr 25, 2016
395.07
410.35
392.89
405.98
5,359
+8.00(+2.01%)
Apr 22, 2016
403.80
409.62
394.34
397.98
7,963
-5.82(-1.44%)
Apr 21, 2016
424.17
424.17
403.07
403.80
7,644
-18.19(-4.31%)
Apr 20, 2016
437.27
440.90
420.53
421.99
6,618
-18.19(-4.13%)
Apr 19, 2016
431.45
442.72
431.45
440.18
5,812
+8.73(+2.02%)
Apr 18, 2016
436.54
440.18
429.99
431.45
9,552
-0.73(-0.17%)
Apr 15, 2016
428.54
433.63
424.90
432.17
4,494
+0.73(+0.17%)
Apr 14, 2016
435.08
436.54
428.54
431.45
4,618
-1.45(-0.34%)
Apr 13, 2016
429.99
435.08
427.81
432.90
5,217
+6.55(+1.54%)
Apr 12, 2016
421.26
435.81
421.26
426.35
5,049
+7.28(+1.74%)
Apr 11, 2016
400.89
424.90
400.89
419.08
5,681
+18.92(+4.73%)
Apr 08, 2016
402.34
412.53
397.98
400.16
6,992
-0.73(-0.18%)
Apr 07, 2016
410.35
419.06
398.71
400.89
6,601
-13.10(-3.16%)
Apr 06, 2016
411.80
415.44
404.53
413.99
7,041
+2.91(+0.71%)
Apr 05, 2016
432.17
435.81
410.35
411.07
11,299
-26.19(-5.99%)
Apr 04, 2016
450.36
452.55
437.27
437.27
6,261
-15.28(-3.38%)
Apr 01, 2016
461.28
465.64
443.09
452.55
7,886
-11.64(-2.51%)
Mar 31, 2016
453.27
465.64
448.91
464.19
12,997
+11.64(+2.57%)
Mar 30, 2016
432.17
455.46
428.54
452.55
14,800
+23.28(+5.42%)
Mar 29, 2016
409.62
431.08
400.16
429.26
10,393
+18.19(+4.42%)
Mar 28, 2016
409.65
415.71
401.10
411.07
6,511
+0.71(+0.17%)
Mar 24, 2016
402.53
410.36
410.36
410.36
5,112
+1.42(+0.35%)
Mar 23, 2016
419.62
426.04
408.23
408.94
10,222
-11.40(-2.71%)
Mar 22, 2016
427.46
435.30
417.49
420.34
6,667
-13.54(-3.12%)
Mar 21, 2016
445.27
445.27
429.95
433.87
8,802
-9.97(-2.25%)
Mar 18, 2016
418.91
443.85
413.21
443.85
27,810
+27.78(+6.68%)
Mar 17, 2016
412.50
417.84
407.51
416.06
13,687
+3.56(+0.86%)
Mar 16, 2016
403.24
415.71
400.39
412.50
10,889
+6.41(+1.58%)
Mar 15, 2016
413.21
418.20
398.25
406.09
10,293
-14.25(-3.39%)
Mar 14, 2016
421.05
427.46
416.06
420.34
9,594
+2.85(+0.68%)
Mar 11, 2016
413.21
421.76
408.94
417.49
9,824
+14.25(+3.53%)
Mar 10, 2016
408.94
414.64
391.84
403.24
7,470
-0.71(-0.18%)
Mar 09, 2016
420.34
420.34
401.81
403.95
8,207
-12.82(-3.08%)
Mar 08, 2016
427.46
431.02
410.36
416.77
11,644
-12.82(-2.99%)
Mar 07, 2016
431.74
436.72
421.76
429.60
10,110
-3.56(-0.82%)
Mar 04, 2016
434.58
438.86
429.60
433.16
9,004
+0.71(+0.16%)
Mar 03, 2016
429.60
434.23
423.19
432.45
10,565
+5.70(+1.34%)
Mar 02, 2016
407.51
427.46
407.51
426.75
12,532
+17.10(+4.17%)
Mar 01, 2016
398.25
410.36
393.98
409.65
6,453
+15.67(+3.98%)
Feb 29, 2016
392.55
406.09
390.41
393.98
9,481
+1.42(+0.36%)
Feb 26, 2016
391.84
420.34
390.77
392.55
9,915
-13.54(-3.33%)
Feb 25, 2016
398.96
406.80
390.41
406.09
6,926
+11.40(+2.89%)
Feb 24, 2016
379.01
397.18
372.60
394.69
4,623
+9.26(+2.40%)
Feb 23, 2016
385.43
397.54
382.58
385.43
6,657
-6.41(-1.64%)
Feb 22, 2016
384.71
393.98
381.51
391.84
9,035
+11.40(+3.00%)
Feb 19, 2016
369.04
388.99
363.34
380.44
10,060
+9.97(+2.69%)
Feb 18, 2016
371.18
378.30
362.63
370.47
7,754
-1.43(-0.38%)
Feb 17, 2016
362.63
376.88
362.63
371.89
11,023
+7.84(+2.15%)
Feb 16, 2016
346.24
364.05
340.54
364.05
10,551
+19.24(+5.58%)
Feb 12, 2016
338.41
344.82
344.82
344.82
14,256
+8.55(+2.54%)
Feb 11, 2016
335.56
344.82
330.57
336.27
9,417
-7.12(-2.07%)
Feb 10, 2016
348.38
352.30
340.54
343.39
8,494
+0.00(+0.00%)
Feb 09, 2016
344.11
350.52
335.56
343.39
10,195
-7.84(-2.23%)
Feb 08, 2016
363.34
364.77
344.82
351.23
9,982
-15.67(-4.27%)
Feb 05, 2016
369.75
375.45
359.07
366.90
10,745
-7.84(-2.09%)
Feb 04, 2016
368.33
375.45
354.79
374.74
19,633
-2.14(-0.57%)
Feb 03, 2016
378.30
378.30
364.77
376.88
13,260
+1.43(+0.38%)
Feb 02, 2016
381.87
381.87
366.20
375.45
8,296
-12.11(-3.13%)
Feb 01, 2016
383.29
388.28
356.22
387.56
11,322
-8.55(-2.16%)
Jan 29, 2016
382.58
397.54
382.58
396.11
10,399
+12.11(+3.15%)
Jan 28, 2016
384.71
390.41
380.08
384.00
8,719
+3.56(+0.94%)
Jan 27, 2016
382.58
401.10
378.30
380.44
14,508
-4.27(-1.11%)
Jan 26, 2016
353.37
384.71
351.94
384.71
20,986
+32.77(+9.31%)
Jan 25, 2016
338.41
356.93
326.30
351.94
18,844
+0.71(+0.20%)
Jan 22, 2016
344.82
353.01
338.41
351.23
19,780
+12.82(+3.79%)
Jan 21, 2016
327.01
344.11
322.73
338.41
25,061
+12.11(+3.71%)
Jan 20, 2016
319.17
332.00
296.37
326.30
30,683
-0.71(-0.22%)
Jan 19, 2016
334.84
335.56
312.05
327.01
23,816
-5.70(-1.71%)
Jan 15, 2016
340.54
332.71
332.71
332.71
21,690
-15.67(-4.50%)
Jan 14, 2016
335.56
357.64
325.58
348.38
18,374
+13.54(+4.04%)
Jan 13, 2016
359.78
358.36
333.49
334.84
15,231
-24.94(-6.93%)
Jan 12, 2016
393.26
393.26
357.64
359.78
15,431
-30.63(-7.85%)
Jan 11, 2016
392.55
397.54
384.00
390.41
7,240
-5.70(-1.44%)
Jan 08, 2016
408.94
414.64
394.33
396.11
7,489
-10.69(-2.63%)
Jan 07, 2016
427.46
427.46
406.09
406.80
10,812
-24.94(-5.78%)
Jan 06, 2016
433.87
438.86
428.89
431.74
5,726
-7.12(-1.62%)
Jan 05, 2016
433.16
440.29
421.05
438.86
6,968
+6.41(+1.48%)
Jan 04, 2016
443.13
445.27
422.47
432.45
12,977
-17.10(-3.80%)
Dec 31, 2015
455.96
449.55
449.55
449.55
7,032
-7.12(-1.56%)
Dec 30, 2015
467.36
471.63
455.96
456.67
5,143
-10.69(-2.29%)
Dec 29, 2015
455.25
467.36
450.97
467.36
6,012
+12.82(+2.82%)
Dec 28, 2015
442.65
454.53
434.95
454.53
6,763
+11.89(+2.69%)
Dec 24, 2015
451.04
442.65
442.65
442.65
5,735
-8.39(-1.86%)
Dec 23, 2015
444.74
455.93
442.65
451.04
10,054
+6.29(+1.42%)
Dec 22, 2015
448.94
453.13
443.69
444.74
10,313
-2.80(-0.63%)
Dec 21, 2015
452.44
454.53
441.95
447.54
7,378
-4.19(-0.93%)
Dec 18, 2015
462.93
462.93
447.54
451.74
29,273
-12.59(-2.71%)
Dec 17, 2015
470.62
474.11
461.53
464.32
8,188
-6.99(-1.48%)
Dec 16, 2015
460.13
472.71
458.73
471.32
15,237
+16.08(+3.53%)
Dec 15, 2015
427.26
455.23
427.26
455.23
11,344
+30.07(+7.07%)
Dec 14, 2015
427.26
430.06
409.08
425.16
13,048
-2.10(-0.49%)
Dec 11, 2015
432.16
436.35
423.76
427.26
12,976
-11.19(-2.55%)
Dec 10, 2015
440.55
449.64
437.75
438.45
7,591
-1.40(-0.32%)
Dec 09, 2015
449.64
458.03
439.15
439.85
6,285
-9.79(-2.18%)
Dec 08, 2015
441.25
450.34
439.15
449.64
7,994
+3.50(+0.78%)
Dec 07, 2015
464.32
465.02
439.85
446.14
10,620
-20.98(-4.49%)
Dec 04, 2015
468.52
476.21
464.32
467.12
7,585
-2.80(-0.60%)
Dec 03, 2015
488.10
488.80
467.82
469.92
9,069
-18.18(-3.72%)
Dec 02, 2015
499.29
503.13
488.10
488.10
8,847
-12.59(-2.51%)
Dec 01, 2015
493.69
502.43
492.99
500.69
7,581
+9.09(+1.85%)
Nov 30, 2015
481.11
494.39
477.61
491.60
22,967
+13.29(+2.78%)
Nov 27, 2015
476.21
482.85
475.51
478.31
4,667
+2.10(+0.44%)
Nov 25, 2015
452.44
476.21
476.21
476.21
8,923
+22.38(+4.93%)
Nov 24, 2015
454.53
458.03
450.69
453.83
6,729
-3.50(-0.76%)
Nov 23, 2015
448.94
459.43
443.35
457.33
11,473
+9.79(+2.19%)
Nov 20, 2015
444.04
450.34
440.55
447.54
9,543
+6.99(+1.59%)
Nov 19, 2015
437.75
444.04
437.05
440.55
6,096
-1.40(-0.32%)
Nov 18, 2015
441.95
443.35
434.25
441.95
9,466
+3.50(+0.80%)
Nov 17, 2015
449.64
455.23
438.45
438.45
8,818
-9.79(-2.18%)
Nov 16, 2015
449.64
449.64
444.04
448.24
6,011
+1.40(+0.31%)
Nov 13, 2015
457.33
463.62
446.14
446.84
9,701
-9.09(-1.99%)
Nov 12, 2015
461.53
469.92
454.53
455.93
11,219
-6.99(-1.51%)
Nov 11, 2015
466.42
466.42
456.63
462.93
11,028
-2.10(-0.45%)
Nov 10, 2015
453.13
465.72
448.94
465.02
9,808
+11.19(+2.47%)
Nov 09, 2015
467.12
469.22
448.24
453.83
9,016
-16.78(-3.57%)
Nov 06, 2015
462.23
470.62
432.16
470.62
14,955
+4.90(+1.05%)
Nov 05, 2015
486.00
499.99
465.72
465.72
9,810
-18.88(-3.90%)
Nov 04, 2015
490.20
497.19
484.60
484.60
11,152
-5.59(-1.14%)
Nov 03, 2015
483.90
495.62
482.50
490.20
8,021
+4.89(+1.01%)
Nov 02, 2015
481.11
487.40
478.31
485.30
12,535
+4.20(+0.87%)
Oct 30, 2015
474.81
483.20
470.62
481.11
15,753
+5.59(+1.18%)
Oct 29, 2015
465.72
478.31
462.93
475.51
14,414
+6.29(+1.34%)
Oct 28, 2015
462.23
474.11
453.83
469.22
14,687
+8.39(+1.82%)
Oct 27, 2015
483.90
484.60
443.35
460.83
33,669
-41.96(-8.34%)
Oct 26, 2015
516.77
525.16
499.99
502.78
12,443
-11.19(-2.18%)
Oct 23, 2015
520.97
521.32
505.58
513.97
24,310
-6.99(-1.34%)
Oct 22, 2015
509.08
524.81
502.08
520.97
16,057
+18.88(+3.76%)
Oct 21, 2015
509.08
514.67
502.08
502.08
15,471
-4.90(-0.97%)
Oct 20, 2015
504.18
511.18
499.99
506.98
17,478
+2.80(+0.55%)
Oct 19, 2015
497.89
505.58
495.79
504.18
12,484
+6.99(+1.41%)
Oct 16, 2015
494.39
502.08
487.40
497.19
17,353
+5.59(+1.14%)
Oct 15, 2015
478.31
494.39
476.21
491.60
44,004
+15.38(+3.23%)
Oct 14, 2015
476.91
480.41
471.32
476.21
8,171
-1.40(-0.29%)
Oct 13, 2015
486.70
495.09
476.21
477.61
7,195
-12.59(-2.57%)
Oct 12, 2015
492.30
496.14
487.33
490.20
7,787
-1.40(-0.28%)
Oct 09, 2015
492.30
494.39
486.70
491.60
8,387
+0.70(+0.14%)
Oct 08, 2015
486.70
496.49
486.00
490.90
14,775
+2.10(+0.43%)
Oct 07, 2015
476.21
493.69
476.21
488.80
13,103
+14.69(+3.10%)
Oct 06, 2015
469.22
481.81
469.22
474.11
9,575
+2.80(+0.59%)
Oct 05, 2015
444.74
474.11
444.04
471.32
13,780
+28.67(+6.48%)
Oct 02, 2015
432.16
442.65
425.86
442.65
12,562
+4.20(+0.96%)
Oct 01, 2015
425.86
439.85
420.97
438.45
9,132
+11.89(+2.79%)
Sep 30, 2015
428.66
432.16
420.27
426.56
24,542
+0.70(+0.16%)
Sep 29, 2015
437.05
439.85
425.16
425.86
10,049
-11.89(-2.72%)
Sep 28, 2015
463.62
466.42
430.76
437.75
16,537
-24.48(-5.30%)
Sep 25, 2015
477.33
477.33
458.79
462.23
12,442
-12.36(-2.60%)
Sep 24, 2015
480.08
484.20
468.41
474.59
11,447
-8.24(-1.71%)
Sep 23, 2015
489.01
493.82
480.08
482.83
9,568
-5.49(-1.13%)
Sep 22, 2015
504.81
505.50
486.26
488.32
12,592
-21.98(-4.31%)
Sep 21, 2015
498.63
510.99
498.63
510.30
10,340
+10.30(+2.06%)
Sep 18, 2015
516.48
519.23
495.88
500.00
24,747
-22.66(-4.34%)
Sep 17, 2015
517.86
530.22
510.30
522.66
13,009
+4.81(+0.93%)
Sep 16, 2015
515.80
523.35
513.74
517.86
10,159
+0.69(+0.13%)
Sep 15, 2015
527.47
528.16
508.24
517.17
20,517
-8.24(-1.57%)
Sep 14, 2015
527.47
527.47
519.23
525.41
12,203
-1.37(-0.26%)
Sep 11, 2015
517.86
526.79
513.05
526.79
10,920
+8.93(+1.72%)
Sep 10, 2015
521.98
531.25
515.80
517.86
9,759
-7.56(-1.44%)
Sep 09, 2015
550.83
554.26
524.73
525.41
11,163
-8.93(-1.67%)
Sep 08, 2015
536.40
542.58
528.85
534.34
10,628
+4.81(+0.91%)
Sep 04, 2015
537.09
529.53
529.53
529.53
6,553
-15.80(-2.90%)
Sep 03, 2015
540.52
549.45
535.03
545.33
15,469
+4.12(+0.76%)
Sep 02, 2015
530.91
541.21
525.41
541.21
13,527
+15.11(+2.87%)
Sep 01, 2015
523.35
530.22
520.61
526.10
9,937
-5.50(-1.03%)
Aug 31, 2015
541.90
543.96
530.22
531.59
13,097
-13.74(-2.52%)
Aug 28, 2015
543.27
563.19
542.58
545.33
16,449
+3.43(+0.63%)
Aug 27, 2015
524.73
547.39
521.98
541.90
26,192
+23.35(+4.50%)
Aug 26, 2015
521.98
546.02
499.31
518.54
22,200
+10.30(+2.03%)
Aug 25, 2015
524.73
530.22
506.87
508.24
12,792
+1.37(+0.27%)
Aug 24, 2015
508.24
529.19
466.35
506.87
20,060
-29.53(-5.51%)
Aug 21, 2015
530.91
544.30
517.17
536.40
24,783
-4.81(-0.89%)
Aug 20, 2015
550.14
550.14
540.52
541.21
13,372
-12.36(-2.23%)
Aug 19, 2015
547.39
554.95
542.58
553.57
17,620
+2.06(+0.37%)
Aug 18, 2015
550.14
553.91
546.70
551.51
7,153
+0.00(+0.00%)
Aug 17, 2015
554.95
563.19
543.27
551.51
17,269
-4.81(-0.86%)
Aug 14, 2015
559.07
559.75
550.14
556.32
10,536
-5.50(-0.98%)
Aug 13, 2015
569.37
574.86
559.75
561.81
12,467
-7.55(-1.33%)
Aug 12, 2015
575.55
576.92
528.85
569.37
28,585
-22.66(-3.83%)
Aug 11, 2015
578.98
592.72
574.86
592.03
14,015
+8.93(+1.53%)
Aug 10, 2015
557.69
586.54
554.95
583.11
17,469
+28.16(+5.07%)
Aug 07, 2015
565.25
598.90
522.66
554.95
31,039
-14.42(-2.53%)
Aug 06, 2015
570.05
572.01
528.85
569.37
20,412
+1.37(+0.24%)
Aug 05, 2015
594.78
598.21
556.32
568.00
17,625
-25.41(-4.28%)
Aug 04, 2015
605.08
605.08
590.66
593.41
8,135
-8.24(-1.37%)
Aug 03, 2015
600.96
610.58
597.53
601.65
10,659
+1.37(+0.23%)
Jul 31, 2015
594.09
602.34
590.66
600.27
10,946
+9.62(+1.63%)
Jul 30, 2015
603.02
603.02
587.23
590.66
11,269
-15.80(-2.60%)
Jul 29, 2015
590.66
608.52
587.23
606.46
9,446
+14.42(+2.44%)
Jul 28, 2015
592.72
599.59
587.23
592.03
7,697
+0.69(+0.12%)
Jul 27, 2015
596.84
598.22
580.36
591.35
9,966
-2.75(-0.46%)
Jul 24, 2015
603.71
604.40
588.60
594.09
11,313
-10.99(-1.82%)
Jul 23, 2015
611.26
614.01
601.65
605.08
18,422
-8.24(-1.34%)
Jul 22, 2015
603.71
615.38
600.96
613.33
14,452
+10.99(+1.82%)
Jul 21, 2015
600.96
611.26
597.53
602.34
10,156
+0.00(+0.00%)
Jul 20, 2015
594.78
609.20
592.38
602.34
15,736
+10.30(+1.74%)
Jul 17, 2015
594.78
594.78
585.85
592.03
8,075
-4.81(-0.81%)
Jul 16, 2015
612.64
614.01
588.60
596.84
11,539
-35.71(-5.65%)
Jul 15, 2015
629.12
635.30
625.00
632.55
9,930
+2.06(+0.33%)
Jul 14, 2015
631.18
633.93
623.97
630.50
10,313
+8.93(+1.44%)
Jul 13, 2015
618.13
625.00
614.01
621.57
14,633
+12.36(+2.03%)
Jul 10, 2015
604.40
611.61
601.65
609.20
7,128
+9.62(+1.60%)
Jul 09, 2015
611.26
614.01
588.60
599.59
9,879
-7.56(-1.24%)
Jul 08, 2015
609.20
615.38
603.71
607.14
6,244
-5.50(-0.90%)
Jul 07, 2015
610.58
615.04
603.37
612.64
13,889
+4.81(+0.79%)
Jul 06, 2015
597.53
612.64
597.53
607.83
14,665
+12.36(+2.08%)
Jul 02, 2015
598.90
595.47
595.47
595.47
9,858
-1.37(-0.23%)
Jul 01, 2015
583.79
597.53
578.30
596.84
16,504
+15.80(+2.72%)
Jun 30, 2015
561.81
581.04
557.01
581.04
21,194
+21.29(+3.80%)
Jun 29, 2015
580.36
585.85
550.14
559.75
20,981
-21.29(-3.66%)
Jun 26, 2015
559.75
582.42
554.26
581.04
50,540
+19.23(+3.42%)
Jun 25, 2015
580.09
580.09
557.75
561.81
11,045
-18.28(-3.15%)
Jun 24, 2015
571.29
584.83
569.94
580.09
19,070
+8.80(+1.54%)
Jun 23, 2015
576.03
576.71
568.58
571.29
6,210
-5.42(-0.94%)
Jun 22, 2015
577.38
582.12
574.67
576.71
11,785
+0.68(+0.12%)
Jun 19, 2015
568.58
576.03
559.11
576.03
16,441
+8.12(+1.43%)
Jun 18, 2015
559.78
569.26
557.75
567.90
8,358
+9.48(+1.70%)
Jun 17, 2015
553.01
561.81
550.98
558.43
7,391
+5.41(+0.98%)
Jun 16, 2015
529.32
553.35
529.32
553.01
10,928
+22.34(+4.21%)
Jun 15, 2015
551.66
552.34
525.94
530.68
20,653
-20.98(-3.80%)
Jun 12, 2015
569.26
570.61
548.95
551.66
12,423
-16.92(-2.98%)
Jun 11, 2015
574.00
576.03
565.88
568.58
6,265
+0.00(+0.00%)
Jun 10, 2015
564.52
571.97
559.78
568.58
10,260
+6.09(+1.08%)
Jun 09, 2015
565.88
568.58
561.14
562.49
7,691
-4.06(-0.72%)
Jun 08, 2015
571.29
573.32
565.88
566.55
6,166
-6.77(-1.18%)
Jun 05, 2015
580.77
580.77
569.94
573.32
7,463
-10.15(-1.74%)
Jun 04, 2015
580.77
584.15
578.06
583.47
6,447
+1.35(+0.23%)
Jun 03, 2015
583.47
586.18
576.71
582.12
8,380
+0.00(+0.00%)
Jun 02, 2015
585.50
589.57
580.09
582.12
8,613
-8.80(-1.49%)
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.