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
Chemed Inc
(NY:
CHE
)
544.17
-6.92 (-1.26%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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 28, 2021
489.79
496.01
486.62
486.62
58,550
-3.25(-0.66%)
May 27, 2021
489.85
492.77
486.95
489.87
75,642
-0.33(-0.07%)
May 26, 2021
488.17
493.51
486.29
490.19
55,640
+2.64(+0.54%)
May 25, 2021
491.14
491.14
485.88
487.55
45,699
-1.16(-0.24%)
May 24, 2021
489.27
495.56
488.70
488.70
53,696
-1.49(-0.30%)
May 21, 2021
499.08
502.77
487.48
490.19
59,524
-7.54(-1.52%)
May 20, 2021
493.70
498.59
491.41
497.73
86,045
+6.50(+1.32%)
May 19, 2021
481.05
491.23
481.05
491.23
80,643
+9.22(+1.91%)
May 18, 2021
477.07
485.54
472.45
482.00
77,622
+7.66(+1.61%)
May 17, 2021
476.58
481.44
473.94
474.35
68,798
-3.46(-0.72%)
May 14, 2021
479.17
479.55
476.30
477.81
134,366
+0.31(+0.06%)
May 13, 2021
479.69
481.20
474.42
477.50
108,817
-1.75(-0.37%)
May 12, 2021
475.75
482.73
474.53
479.25
91,018
+0.36(+0.07%)
May 11, 2021
479.72
485.36
478.33
478.90
65,458
-5.56(-1.15%)
May 10, 2021
486.32
489.48
483.99
484.46
71,517
+0.32(+0.07%)
May 07, 2021
478.19
488.02
478.19
484.14
88,614
+5.78(+1.21%)
May 06, 2021
470.11
482.34
470.11
478.36
95,732
+6.80(+1.44%)
May 05, 2021
477.61
481.49
465.14
471.56
116,821
-10.02(-2.08%)
May 04, 2021
478.37
482.98
475.30
481.59
125,833
+4.31(+0.90%)
May 03, 2021
474.66
479.38
472.12
477.28
98,402
+5.58(+1.18%)
Apr 30, 2021
472.00
476.13
469.42
471.70
141,658
-1.69(-0.36%)
Apr 29, 2021
470.07
479.93
469.22
473.39
126,939
+5.41(+1.16%)
Apr 28, 2021
456.25
472.44
456.25
467.98
175,374
+13.46(+2.96%)
Apr 27, 2021
463.69
463.70
453.24
454.52
115,380
-6.69(-1.45%)
Apr 26, 2021
464.50
466.69
459.71
461.21
74,354
-1.78(-0.38%)
Apr 23, 2021
467.79
470.67
462.99
462.99
76,487
-4.80(-1.03%)
Apr 22, 2021
476.16
476.16
467.79
467.79
56,623
-7.82(-1.64%)
Apr 21, 2021
473.29
477.48
471.48
475.61
59,573
+1.87(+0.39%)
Apr 20, 2021
476.71
482.33
472.51
473.74
66,300
-3.11(-0.65%)
Apr 19, 2021
477.43
477.43
469.31
476.85
62,238
+2.03(+0.43%)
Apr 16, 2021
467.18
475.11
465.48
474.82
82,449
+11.46(+2.47%)
Apr 15, 2021
462.19
466.33
462.19
463.36
48,078
+4.87(+1.06%)
Apr 14, 2021
464.69
464.75
458.04
458.49
37,959
-3.43(-0.74%)
Apr 13, 2021
463.02
467.57
458.89
461.92
43,317
-1.23(-0.26%)
Apr 12, 2021
458.82
466.52
457.67
463.15
67,764
+2.57(+0.56%)
Apr 09, 2021
459.27
461.20
454.08
460.58
64,564
+3.75(+0.82%)
Apr 08, 2021
457.67
460.51
454.27
456.83
66,745
-0.82(-0.18%)
Apr 07, 2021
461.24
462.77
451.19
457.65
80,136
-0.64(-0.14%)
Apr 06, 2021
463.41
464.51
455.08
458.29
101,714
-4.46(-0.96%)
Apr 05, 2021
461.56
463.63
458.15
462.75
55,635
+1.30(+0.28%)
Apr 01, 2021
455.42
466.10
454.34
461.46
50,722
+6.37(+1.40%)
Mar 31, 2021
454.89
463.16
453.76
455.08
85,220
+0.42(+0.09%)
Mar 30, 2021
468.68
468.68
452.35
454.67
75,285
-13.81(-2.95%)
Mar 29, 2021
459.94
476.48
458.09
468.48
121,721
+8.68(+1.89%)
Mar 26, 2021
453.62
460.33
449.95
459.80
69,010
+6.29(+1.39%)
Mar 25, 2021
452.03
456.65
446.09
453.50
83,285
-2.77(-0.61%)
Mar 24, 2021
456.26
460.13
450.33
456.27
62,849
-2.15(-0.47%)
Mar 23, 2021
453.63
461.58
447.35
458.42
103,601
+3.00(+0.66%)
Mar 22, 2021
450.31
458.23
449.02
455.42
85,049
+7.71(+1.72%)
Mar 19, 2021
447.98
451.53
442.94
447.71
212,892
+0.16(+0.04%)
Mar 18, 2021
442.74
451.71
440.95
447.55
60,181
+1.25(+0.28%)
Mar 17, 2021
444.24
450.15
439.17
446.31
66,104
-0.26(-0.06%)
Mar 16, 2021
452.70
454.79
443.61
446.56
64,418
-8.81(-1.93%)
Mar 15, 2021
447.15
455.47
444.95
455.37
110,786
+12.69(+2.87%)
Mar 12, 2021
433.47
443.86
433.47
442.68
98,615
+4.37(+1.00%)
Mar 11, 2021
431.02
440.09
429.31
438.32
83,728
+9.85(+2.30%)
Mar 10, 2021
430.62
435.65
428.10
428.47
81,745
+1.21(+0.28%)
Mar 09, 2021
440.24
445.61
425.78
427.26
183,576
+0.86(+0.20%)
Mar 08, 2021
427.55
436.63
426.31
426.40
118,894
-2.39(-0.56%)
Mar 05, 2021
416.20
432.06
413.11
428.79
162,473
+12.59(+3.02%)
Mar 04, 2021
422.31
430.12
414.36
416.20
176,038
-8.04(-1.89%)
Mar 03, 2021
437.85
437.85
424.24
424.24
152,949
-13.17(-3.01%)
Mar 02, 2021
443.56
448.31
437.35
437.41
128,042
-3.81(-0.86%)
Mar 01, 2021
444.50
450.30
440.73
441.22
115,235
+0.59(+0.13%)
Feb 26, 2021
444.18
447.11
433.24
440.62
179,649
-1.13(-0.26%)
Feb 25, 2021
463.80
464.00
441.24
441.75
96,973
-26.29(-5.62%)
Feb 24, 2021
464.04
471.97
451.87
468.04
161,413
-7.71(-1.62%)
Feb 23, 2021
471.13
477.81
467.51
475.75
72,673
+4.03(+0.85%)
Feb 22, 2021
478.95
479.05
465.40
471.73
82,243
-9.31(-1.93%)
Feb 19, 2021
491.53
491.53
480.29
481.04
88,073
-11.01(-2.24%)
Feb 18, 2021
483.13
494.28
481.21
492.04
103,817
+6.02(+1.24%)
Feb 17, 2021
486.67
493.06
483.64
486.02
111,953
-3.72(-0.76%)
Feb 16, 2021
504.65
504.97
487.13
489.74
133,536
-13.69(-2.72%)
Feb 12, 2021
501.00
505.86
498.51
503.43
42,267
+1.49(+0.30%)
Feb 11, 2021
503.25
506.20
499.01
501.93
65,751
-2.46(-0.49%)
Feb 10, 2021
504.33
510.14
502.98
504.39
75,066
+1.85(+0.37%)
Feb 09, 2021
502.52
509.51
497.89
502.54
83,561
-2.28(-0.45%)
Feb 08, 2021
505.46
508.36
501.97
504.82
73,545
+0.88(+0.17%)
Feb 05, 2021
506.69
511.86
501.76
503.94
91,915
-1.67(-0.33%)
Feb 04, 2021
506.15
509.78
502.19
505.61
50,900
-0.94(-0.19%)
Feb 03, 2021
505.47
510.24
504.44
506.55
73,697
-0.58(-0.11%)
Feb 02, 2021
515.00
517.28
506.06
507.13
101,887
-6.11(-1.19%)
Feb 01, 2021
515.10
519.04
508.71
513.25
57,860
+1.07(+0.21%)
Jan 29, 2021
514.96
515.77
504.26
512.18
135,800
-2.19(-0.43%)
Jan 28, 2021
513.83
519.83
507.14
514.37
153,402
+1.13(+0.22%)
Jan 27, 2021
529.71
530.77
513.04
513.25
137,774
-20.97(-3.92%)
Jan 26, 2021
553.80
553.81
529.96
534.21
193,487
-15.66(-2.85%)
Jan 25, 2021
545.15
550.63
540.61
549.88
98,117
+7.76(+1.43%)
Jan 22, 2021
536.56
547.96
533.11
542.11
59,962
+2.93(+0.54%)
Jan 21, 2021
539.71
544.04
536.92
539.18
128,480
+3.52(+0.66%)
Jan 20, 2021
528.03
537.38
524.77
535.66
95,134
+9.59(+1.82%)
Jan 19, 2021
528.26
528.26
518.99
526.07
58,109
+2.72(+0.52%)
Jan 15, 2021
513.70
526.14
513.25
523.35
119,824
+7.12(+1.38%)
Jan 14, 2021
519.91
519.91
510.52
516.23
68,508
-0.51(-0.10%)
Jan 13, 2021
529.25
535.89
515.67
516.75
152,846
-15.71(-2.95%)
Jan 12, 2021
536.89
542.04
529.86
532.46
107,786
-5.60(-1.04%)
Jan 11, 2021
537.25
542.26
531.77
538.06
106,561
-3.59(-0.66%)
Jan 08, 2021
540.18
547.26
535.69
541.65
164,821
-1.24(-0.23%)
Jan 07, 2021
535.39
543.53
535.39
542.88
71,041
+6.20(+1.16%)
Jan 06, 2021
527.96
538.10
527.57
536.68
88,511
+9.13(+1.73%)
Jan 05, 2021
525.64
532.22
523.38
527.55
70,189
+4.82(+0.92%)
Jan 04, 2021
532.69
532.69
508.98
522.74
61,095
-3.99(-0.76%)
Dec 31, 2020
526.72
526.72
526.72
58,525
+4.94(+0.95%)
Dec 30, 2020
523.03
532.15
520.58
521.79
58,525
-2.39(-0.46%)
Dec 29, 2020
534.31
534.31
517.13
524.18
72,658
-8.74(-1.64%)
Dec 28, 2020
533.67
535.60
520.48
532.92
66,555
+2.12(+0.40%)
Dec 24, 2020
530.46
533.97
526.70
530.81
26,695
-0.21(-0.04%)
Dec 23, 2020
528.74
537.80
528.70
531.02
80,035
+4.88(+0.93%)
Dec 22, 2020
516.22
529.93
512.24
526.13
79,159
+8.33(+1.61%)
Dec 21, 2020
529.89
529.89
513.04
517.80
90,275
-14.95(-2.81%)
Dec 18, 2020
518.47
533.68
513.27
532.76
228,323
+17.66(+3.43%)
Dec 17, 2020
502.65
515.58
502.65
515.09
101,216
+12.40(+2.47%)
Dec 16, 2020
496.74
507.94
494.05
502.69
101,943
+9.81(+1.99%)
Dec 15, 2020
488.53
494.32
482.57
492.88
68,307
+8.22(+1.70%)
Dec 14, 2020
482.76
494.33
482.16
484.66
91,888
+5.02(+1.05%)
Dec 11, 2020
478.60
481.55
472.33
479.64
60,468
+2.52(+0.53%)
Dec 10, 2020
474.95
478.93
473.73
477.12
75,748
-1.69(-0.35%)
Dec 09, 2020
480.11
483.35
473.88
478.81
65,726
-2.17(-0.45%)
Dec 08, 2020
468.91
482.07
465.54
480.98
79,787
+12.35(+2.64%)
Dec 07, 2020
472.38
473.81
465.24
468.62
51,961
-0.06(-0.01%)
Dec 04, 2020
466.26
470.40
464.88
468.68
74,826
+5.18(+1.12%)
Dec 03, 2020
473.34
474.75
463.00
463.50
83,525
-7.92(-1.68%)
Dec 02, 2020
476.87
476.87
469.46
471.42
68,196
-3.27(-0.69%)
Dec 01, 2020
476.30
476.94
470.32
474.70
68,259
+1.73(+0.37%)
Nov 30, 2020
469.16
475.92
468.39
472.96
170,209
+4.75(+1.01%)
Nov 27, 2020
467.62
470.85
465.69
468.22
65,321
+1.48(+0.32%)
Nov 25, 2020
461.68
467.81
460.23
466.74
74,523
+8.40(+1.83%)
Nov 24, 2020
472.18
474.96
457.79
458.34
163,945
-13.53(-2.87%)
Nov 23, 2020
486.95
488.80
470.98
471.87
85,497
-15.30(-3.14%)
Nov 20, 2020
476.07
488.13
474.16
487.17
111,734
+12.47(+2.63%)
Nov 19, 2020
468.61
477.25
467.64
474.70
77,850
+4.83(+1.03%)
Nov 18, 2020
477.56
480.89
468.50
469.87
59,256
-6.80(-1.43%)
Nov 17, 2020
474.99
478.97
471.30
476.67
66,024
-1.71(-0.36%)
Nov 16, 2020
479.02
482.75
474.37
478.38
79,330
-0.80(-0.17%)
Nov 13, 2020
483.40
483.40
473.93
479.19
88,477
-0.87(-0.18%)
Nov 12, 2020
482.72
485.93
479.26
480.06
85,725
-1.53(-0.32%)
Nov 11, 2020
474.10
483.81
471.69
481.59
80,765
+9.86(+2.09%)
Nov 10, 2020
475.58
476.69
461.37
471.73
110,054
-0.86(-0.18%)
Nov 09, 2020
496.41
501.03
472.56
472.58
91,562
-16.39(-3.35%)
Nov 06, 2020
496.65
502.78
487.96
488.97
74,575
-9.73(-1.95%)
Nov 05, 2020
510.26
510.56
496.68
498.70
85,722
-3.91(-0.78%)
Nov 04, 2020
490.56
511.65
487.97
502.62
102,753
+19.03(+3.94%)
Nov 03, 2020
478.71
494.47
478.71
483.58
97,404
+7.78(+1.63%)
Nov 02, 2020
477.62
481.76
467.44
475.81
98,112
+3.10(+0.66%)
Oct 30, 2020
465.80
485.63
461.29
472.70
116,670
+4.73(+1.01%)
Oct 29, 2020
464.92
472.46
459.94
467.97
94,336
+0.86(+0.18%)
Oct 28, 2020
472.57
476.25
467.09
467.11
50,882
-11.46(-2.40%)
Oct 27, 2020
485.00
489.94
478.57
478.57
48,455
-8.06(-1.66%)
Oct 26, 2020
478.50
487.11
478.43
486.63
51,506
+3.73(+0.77%)
Oct 23, 2020
484.62
486.65
478.29
482.90
42,600
+0.40(+0.08%)
Oct 22, 2020
478.52
487.81
478.52
482.50
49,159
+4.80(+1.01%)
Oct 21, 2020
483.23
487.90
477.69
477.69
42,881
-3.28(-0.68%)
Oct 20, 2020
483.66
489.36
480.91
480.98
34,431
-0.04(-0.01%)
Oct 19, 2020
495.15
501.23
480.64
481.01
80,891
-10.95(-2.23%)
Oct 16, 2020
490.17
497.10
489.69
491.96
30,761
+2.18(+0.45%)
Oct 15, 2020
483.90
493.44
483.90
489.78
50,166
+1.12(+0.23%)
Oct 14, 2020
491.28
496.90
487.71
488.66
48,983
+1.20(+0.25%)
Oct 13, 2020
476.10
489.95
474.95
487.46
51,925
+8.69(+1.81%)
Oct 12, 2020
476.64
481.94
476.03
478.77
31,192
+5.43(+1.15%)
Oct 09, 2020
476.41
477.96
471.36
473.35
64,052
-0.48(-0.10%)
Oct 08, 2020
475.07
476.83
467.00
473.83
61,819
+1.74(+0.37%)
Oct 07, 2020
475.96
478.44
471.78
472.09
59,920
-0.97(-0.20%)
Oct 06, 2020
480.43
480.43
466.06
473.06
63,796
-4.16(-0.87%)
Oct 05, 2020
469.75
480.13
469.33
477.22
116,110
+11.93(+2.56%)
Oct 02, 2020
469.38
471.81
460.97
465.29
72,046
-9.70(-2.04%)
Oct 01, 2020
472.58
477.97
470.63
475.00
97,045
+0.29(+0.06%)
Sep 30, 2020
474.52
478.64
468.84
474.71
88,657
+2.65(+0.56%)
Sep 29, 2020
473.64
478.89
469.35
472.06
55,006
-2.66(-0.56%)
Sep 28, 2020
483.55
487.88
474.05
474.72
47,108
-4.37(-0.91%)
Sep 25, 2020
468.73
481.49
465.34
479.09
52,820
+5.93(+1.25%)
Sep 24, 2020
467.89
476.09
465.47
473.16
59,668
+4.27(+0.91%)
Sep 23, 2020
480.02
480.02
467.03
468.89
75,974
-7.75(-1.63%)
Sep 22, 2020
475.86
479.62
465.42
476.64
97,424
+2.75(+0.58%)
Sep 21, 2020
471.32
475.28
462.78
473.89
100,244
-1.10(-0.23%)
Sep 18, 2020
475.04
481.44
472.11
474.99
205,108
+1.67(+0.35%)
Sep 17, 2020
481.89
481.89
470.82
473.32
61,670
-11.52(-2.38%)
Sep 16, 2020
487.86
493.22
482.29
484.84
90,172
-3.53(-0.72%)
Sep 15, 2020
491.25
491.95
484.79
488.37
40,037
+1.36(+0.28%)
Sep 14, 2020
489.88
497.19
484.52
487.00
52,073
+4.38(+0.91%)
Sep 11, 2020
488.74
488.74
480.56
482.62
46,040
-3.30(-0.68%)
Sep 10, 2020
493.31
493.31
482.87
485.93
54,934
-4.47(-0.91%)
Sep 09, 2020
492.63
503.86
490.39
490.39
84,267
+4.53(+0.93%)
Sep 08, 2020
488.68
494.92
485.21
485.87
56,888
-4.97(-1.01%)
Sep 04, 2020
497.90
500.57
481.65
490.84
85,200
-8.03(-1.61%)
Sep 03, 2020
517.32
517.32
495.76
498.87
53,008
-18.45(-3.57%)
Sep 02, 2020
508.83
522.09
508.83
517.32
51,469
+8.49(+1.67%)
Sep 01, 2020
513.18
515.65
507.00
508.83
53,751
-2.20(-0.43%)
Aug 31, 2020
505.00
515.28
501.93
511.04
83,848
+5.94(+1.18%)
Aug 28, 2020
507.09
509.02
502.17
505.10
56,968
+0.33(+0.06%)
Aug 27, 2020
504.41
510.79
500.86
504.77
50,546
+3.21(+0.64%)
Aug 26, 2020
503.34
505.65
496.76
501.56
42,738
-3.80(-0.75%)
Aug 25, 2020
502.39
506.57
502.39
505.36
44,170
+5.94(+1.19%)
Aug 24, 2020
503.83
507.38
495.48
499.42
42,622
-5.43(-1.07%)
Aug 21, 2020
508.51
511.73
500.44
504.84
40,272
-5.06(-0.99%)
Aug 20, 2020
503.29
512.29
500.33
509.90
74,621
+7.01(+1.39%)
Aug 19, 2020
508.10
508.54
500.07
502.89
46,818
-2.25(-0.45%)
Aug 18, 2020
499.17
507.85
499.17
505.15
89,387
+2.22(+0.44%)
Aug 17, 2020
502.39
505.62
496.76
502.92
50,691
+2.37(+0.47%)
Aug 14, 2020
499.71
513.87
499.54
500.55
58,790
-1.26(-0.25%)
Aug 13, 2020
498.85
502.98
498.05
501.82
45,789
-0.87(-0.17%)
Aug 12, 2020
500.82
506.03
496.38
502.69
49,191
+5.92(+1.19%)
Aug 11, 2020
499.72
502.98
496.03
496.76
47,808
-3.86(-0.77%)
Aug 10, 2020
507.62
508.99
498.41
500.62
50,121
-4.95(-0.98%)
Aug 07, 2020
502.24
506.37
501.02
505.57
44,552
+4.43(+0.88%)
Aug 06, 2020
497.92
503.62
492.02
501.14
56,975
+2.10(+0.42%)
Aug 05, 2020
497.75
500.54
492.01
499.03
76,515
+2.38(+0.48%)
Aug 04, 2020
491.75
501.19
488.43
496.65
112,978
+0.49(+0.10%)
Aug 03, 2020
490.63
497.39
485.81
496.16
94,819
+10.07(+2.07%)
Jul 31, 2020
489.78
490.15
472.74
486.08
98,117
-4.37(-0.89%)
Jul 30, 2020
465.33
506.63
452.58
490.45
134,433
+26.25(+5.65%)
Jul 29, 2020
449.97
468.91
449.97
464.20
64,386
+14.33(+3.19%)
Jul 28, 2020
462.93
463.23
447.53
449.87
61,232
-14.04(-3.03%)
Jul 27, 2020
464.88
466.73
459.75
463.91
92,249
-2.51(-0.54%)
Jul 24, 2020
468.32
472.19
463.82
466.42
37,971
-4.39(-0.93%)
Jul 23, 2020
470.05
478.35
467.66
470.82
43,169
+3.02(+0.65%)
Jul 22, 2020
473.44
475.70
467.00
467.79
75,110
-8.36(-1.75%)
Jul 21, 2020
477.22
478.54
473.14
476.15
56,797
+0.66(+0.14%)
Jul 20, 2020
476.50
477.38
473.32
475.49
49,687
+0.86(+0.18%)
Jul 17, 2020
469.11
476.30
467.32
474.63
52,855
+7.68(+1.65%)
Jul 16, 2020
468.59
472.47
465.29
466.94
44,717
-2.21(-0.47%)
Jul 15, 2020
460.76
469.28
460.76
469.16
54,942
+12.46(+2.73%)
Jul 14, 2020
455.86
459.65
447.27
456.69
79,780
+0.45(+0.10%)
Jul 13, 2020
469.67
471.18
455.49
456.24
70,673
-11.36(-2.43%)
Jul 10, 2020
470.35
471.20
463.15
467.60
80,802
-1.48(-0.32%)
Jul 09, 2020
471.95
473.01
462.38
469.08
97,732
-1.16(-0.25%)
Jul 08, 2020
466.22
474.03
460.42
470.23
133,903
+4.49(+0.96%)
Jul 07, 2020
469.66
474.62
465.74
465.74
119,063
-7.86(-1.66%)
Jul 06, 2020
466.33
477.98
462.37
473.60
187,306
+12.04(+2.61%)
Jul 02, 2020
457.87
463.08
455.27
461.56
171,527
+7.37(+1.62%)
Jul 01, 2020
448.16
459.97
446.01
454.19
118,436
+8.72(+1.96%)
Jun 30, 2020
435.07
447.77
433.54
445.48
136,721
+7.52(+1.72%)
Jun 29, 2020
440.31
442.87
435.71
437.96
108,732
-1.19(-0.27%)
Jun 26, 2020
444.42
447.77
439.14
439.14
243,216
-5.27(-1.19%)
Jun 25, 2020
439.97
444.85
431.67
444.42
158,465
+4.94(+1.12%)
Jun 24, 2020
443.02
446.38
434.60
439.48
265,698
-8.22(-1.84%)
Jun 23, 2020
450.72
451.29
444.59
447.70
94,840
-1.33(-0.30%)
Jun 22, 2020
451.16
453.39
444.38
449.03
62,387
-1.32(-0.29%)
Jun 19, 2020
446.70
451.96
446.64
450.35
141,657
+5.77(+1.30%)
Jun 18, 2020
439.23
447.80
438.74
444.59
76,484
+1.16(+0.26%)
Jun 17, 2020
446.94
447.81
439.83
443.43
107,749
-1.60(-0.36%)
Jun 16, 2020
448.61
448.85
439.54
445.03
79,735
+6.54(+1.49%)
Jun 15, 2020
420.63
443.32
419.90
438.49
111,556
+8.65(+2.01%)
Jun 12, 2020
430.35
432.49
422.04
429.84
165,249
+7.26(+1.72%)
Jun 11, 2020
436.71
441.31
419.27
422.58
120,741
-20.55(-4.64%)
Jun 10, 2020
431.25
448.50
422.80
443.13
149,646
+11.86(+2.75%)
Jun 09, 2020
449.03
449.03
431.00
431.27
86,293
-21.32(-4.71%)
Jun 08, 2020
448.88
456.54
448.88
452.60
100,065
+1.88(+0.42%)
Jun 05, 2020
449.82
454.89
443.43
450.72
79,789
+4.09(+0.92%)
Jun 04, 2020
455.41
458.41
443.83
446.63
92,194
-16.72(-3.61%)
Jun 03, 2020
460.27
466.88
456.55
463.35
139,534
+2.87(+0.62%)
Jun 02, 2020
463.18
463.18
452.38
460.48
105,242
-3.62(-0.78%)
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.