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
UNCHANGED
Streaming Delayed 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 31, 2022
490.57
494.17
478.73
481.20
72,994
-12.13(-2.46%)
May 27, 2022
499.52
500.46
485.37
493.32
83,545
-3.62(-0.73%)
May 26, 2022
491.76
502.72
491.76
496.94
46,659
+3.94(+0.80%)
May 25, 2022
494.19
494.81
484.92
493.00
39,620
+2.04(+0.41%)
May 24, 2022
488.95
492.10
484.51
490.96
44,577
+2.63(+0.54%)
May 23, 2022
489.19
493.08
481.44
488.33
50,663
+3.81(+0.79%)
May 20, 2022
483.93
486.46
473.41
484.52
57,568
+2.02(+0.42%)
May 19, 2022
475.68
486.79
472.85
482.50
53,242
+1.35(+0.28%)
May 18, 2022
494.54
494.54
480.34
481.15
43,033
-17.13(-3.44%)
May 17, 2022
491.44
499.10
485.48
498.29
49,103
+9.28(+1.90%)
May 16, 2022
495.28
497.71
487.51
489.00
62,693
-6.27(-1.27%)
May 13, 2022
496.41
502.90
493.82
495.28
120,869
-0.53(-0.11%)
May 12, 2022
481.08
496.67
481.08
495.81
87,521
+11.59(+2.39%)
May 11, 2022
493.70
501.96
483.94
484.21
75,278
-13.64(-2.74%)
May 10, 2022
498.17
500.07
490.42
497.85
90,332
-0.33(-0.07%)
May 09, 2022
492.86
500.71
489.76
498.18
81,943
-0.50(-0.10%)
May 06, 2022
496.33
502.98
495.93
498.67
95,236
+0.48(+0.10%)
May 05, 2022
499.54
501.07
491.26
498.20
73,495
-3.77(-0.75%)
May 04, 2022
496.15
508.29
491.38
501.97
95,232
+9.76(+1.98%)
May 03, 2022
483.05
495.10
483.05
492.21
71,253
+6.74(+1.39%)
May 02, 2022
488.72
496.05
476.57
485.47
80,846
-2.31(-0.47%)
Apr 29, 2022
491.06
494.71
483.97
487.78
86,342
-8.06(-1.63%)
Apr 28, 2022
491.05
497.75
478.83
495.85
52,903
+9.84(+2.02%)
Apr 27, 2022
479.93
495.14
469.52
486.01
95,449
+8.27(+1.73%)
Apr 26, 2022
491.82
492.01
474.34
477.74
124,319
-15.08(-3.06%)
Apr 25, 2022
483.85
493.23
479.27
492.82
56,819
+5.82(+1.19%)
Apr 22, 2022
497.51
497.51
486.89
487.00
79,662
-14.13(-2.82%)
Apr 21, 2022
511.37
511.37
499.97
501.13
64,173
-6.20(-1.22%)
Apr 20, 2022
497.76
509.27
497.76
507.33
38,463
+13.12(+2.66%)
Apr 19, 2022
488.38
497.52
486.40
494.21
60,516
+7.04(+1.44%)
Apr 18, 2022
493.13
493.13
485.69
487.17
43,528
-7.77(-1.57%)
Apr 14, 2022
505.57
510.94
494.29
494.94
53,180
-9.81(-1.94%)
Apr 13, 2022
499.29
504.75
496.86
504.75
45,748
+4.08(+0.81%)
Apr 12, 2022
501.91
507.03
500.55
500.67
55,911
-0.75(-0.15%)
Apr 11, 2022
506.85
510.01
499.95
501.41
73,282
-9.44(-1.85%)
Apr 08, 2022
518.38
518.57
510.14
510.85
68,602
-8.37(-1.61%)
Apr 07, 2022
514.26
521.53
512.79
519.22
55,919
+6.77(+1.32%)
Apr 06, 2022
502.44
513.83
502.44
512.45
82,298
+6.76(+1.34%)
Apr 05, 2022
497.62
508.99
497.62
505.69
75,049
+4.32(+0.86%)
Apr 04, 2022
506.53
508.54
498.03
501.37
84,243
-6.83(-1.34%)
Apr 01, 2022
503.32
511.88
503.31
508.20
81,831
+5.37(+1.07%)
Mar 31, 2022
506.88
508.78
502.82
502.83
67,944
-1.89(-0.37%)
Mar 30, 2022
499.23
505.00
495.93
504.72
111,610
+8.08(+1.63%)
Mar 29, 2022
489.30
497.25
485.93
496.64
89,274
+13.61(+2.82%)
Mar 28, 2022
475.08
485.12
475.08
483.03
142,382
+11.52(+2.44%)
Mar 25, 2022
475.69
480.38
470.98
471.50
84,095
-0.99(-0.21%)
Mar 24, 2022
474.94
474.94
466.61
472.50
43,633
-1.85(-0.39%)
Mar 23, 2022
482.83
482.83
473.10
474.34
57,213
-7.59(-1.58%)
Mar 22, 2022
483.62
488.48
481.77
481.94
50,236
-1.69(-0.35%)
Mar 21, 2022
486.04
490.38
482.08
483.62
30,552
-3.18(-0.65%)
Mar 18, 2022
487.10
488.96
482.18
486.80
88,581
+0.72(+0.15%)
Mar 17, 2022
480.98
487.13
477.59
486.09
50,245
+6.62(+1.38%)
Mar 16, 2022
475.72
485.67
472.13
479.47
70,290
+5.71(+1.20%)
Mar 15, 2022
471.27
474.73
463.81
473.76
64,151
+3.31(+0.70%)
Mar 14, 2022
466.94
477.89
460.62
470.44
63,018
+3.64(+0.78%)
Mar 11, 2022
472.62
472.62
466.28
466.80
45,184
-1.36(-0.29%)
Mar 10, 2022
466.13
469.14
455.28
468.16
75,498
-3.62(-0.77%)
Mar 09, 2022
470.22
478.79
467.35
471.78
55,387
+8.03(+1.73%)
Mar 08, 2022
477.19
480.53
462.93
463.75
60,770
-16.08(-3.35%)
Mar 07, 2022
485.25
486.82
476.92
479.83
54,439
-2.50(-0.52%)
Mar 04, 2022
472.82
483.49
471.31
482.33
26,851
+4.15(+0.87%)
Mar 03, 2022
484.95
484.95
475.49
478.19
28,063
-3.59(-0.75%)
Mar 02, 2022
481.72
495.19
481.01
481.78
40,450
+1.06(+0.22%)
Mar 01, 2022
472.29
483.67
472.29
480.72
54,532
+5.94(+1.25%)
Feb 28, 2022
472.14
475.86
465.57
474.78
94,021
-2.47(-0.52%)
Feb 25, 2022
443.17
479.71
451.48
477.25
98,836
+21.99(+4.83%)
Feb 24, 2022
442.14
457.25
441.85
455.26
71,805
+1.43(+0.31%)
Feb 23, 2022
461.30
462.74
452.97
453.84
49,662
-6.39(-1.39%)
Feb 22, 2022
452.26
463.58
450.02
460.22
58,590
+4.45(+0.98%)
Feb 18, 2022
455.77
0
+0.17(+0.04%)
Feb 17, 2022
461.52
462.49
455.56
455.60
26,750
-9.28(-2.00%)
Feb 16, 2022
470.68
470.68
455.00
464.89
68,351
-9.65(-2.03%)
Feb 15, 2022
463.85
478.17
463.85
474.54
29,771
+13.56(+2.94%)
Feb 14, 2022
468.42
470.44
460.31
460.98
60,299
-7.73(-1.65%)
Feb 11, 2022
475.42
479.42
466.84
468.70
53,075
-8.19(-1.72%)
Feb 10, 2022
471.24
482.18
470.99
476.90
64,899
-0.68(-0.14%)
Feb 09, 2022
473.56
482.82
471.94
477.58
30,618
+4.20(+0.89%)
Feb 08, 2022
457.32
476.18
454.88
473.38
56,349
+13.80(+3.00%)
Feb 07, 2022
464.99
464.99
456.91
459.58
28,751
-4.04(-0.87%)
Feb 04, 2022
461.53
468.22
455.91
463.62
24,001
-1.52(-0.33%)
Feb 03, 2022
462.96
466.32
461.31
465.13
29,268
-1.32(-0.28%)
Feb 02, 2022
467.12
469.18
461.80
466.45
34,981
+2.54(+0.55%)
Feb 01, 2022
467.44
467.44
457.86
463.91
33,057
-1.19(-0.26%)
Jan 31, 2022
456.27
465.10
465.10
56,351
+5.35(+1.16%)
Jan 28, 2022
449.50
459.76
445.09
459.76
35,616
+11.10(+2.47%)
Jan 27, 2022
452.97
458.22
448.13
448.66
39,662
-3.66(-0.81%)
Jan 26, 2022
461.69
473.33
451.74
452.32
35,569
-6.77(-1.48%)
Jan 25, 2022
467.66
467.66
457.26
459.09
46,638
-14.56(-3.07%)
Jan 24, 2022
462.12
474.62
459.17
473.65
42,904
+6.92(+1.48%)
Jan 21, 2022
467.49
473.96
466.70
466.73
48,667
-1.32(-0.28%)
Jan 20, 2022
476.62
482.62
468.04
468.05
33,335
-4.09(-0.87%)
Jan 19, 2022
478.09
480.77
471.27
472.14
56,320
-2.84(-0.60%)
Jan 18, 2022
478.96
479.63
468.51
474.97
57,791
-6.61(-1.37%)
Jan 14, 2022
481.58
0
-3.54(-0.73%)
Jan 13, 2022
487.92
491.63
484.19
485.12
33,457
-3.66(-0.75%)
Jan 12, 2022
496.75
496.75
487.62
488.78
38,377
-7.50(-1.51%)
Jan 11, 2022
491.97
500.43
491.13
496.28
39,036
-0.16(-0.03%)
Jan 10, 2022
490.98
496.90
480.80
496.44
41,504
+4.27(+0.87%)
Jan 07, 2022
497.76
499.51
491.97
492.16
49,876
-6.94(-1.39%)
Jan 06, 2022
499.45
507.69
495.85
499.11
57,187
-3.10(-0.62%)
Jan 05, 2022
511.80
514.79
502.08
502.20
81,670
-5.80(-1.14%)
Jan 04, 2022
519.41
519.41
507.81
508.00
52,567
-14.77(-2.83%)
Jan 03, 2022
524.34
526.42
514.16
522.77
49,072
-1.97(-0.38%)
Dec 31, 2021
524.92
529.20
524.75
524.75
23,505
-0.81(-0.15%)
Dec 30, 2021
525.74
535.49
525.16
525.56
43,590
-4.53(-0.86%)
Dec 29, 2021
530.46
533.89
525.71
530.09
29,913
+1.88(+0.36%)
Dec 28, 2021
530.37
533.22
525.70
528.21
44,444
-3.58(-0.67%)
Dec 27, 2021
518.96
532.11
518.96
531.79
47,741
+10.74(+2.06%)
Dec 23, 2021
514.77
526.00
511.40
521.05
69,903
+9.08(+1.77%)
Dec 22, 2021
503.20
515.95
503.20
511.97
86,212
+6.75(+1.34%)
Dec 21, 2021
505.40
507.78
499.79
505.23
57,515
+0.83(+0.17%)
Dec 20, 2021
506.64
510.78
499.05
504.39
87,869
-5.54(-1.09%)
Dec 17, 2021
497.31
519.63
497.31
509.93
298,308
+13.95(+2.81%)
Dec 16, 2021
512.19
512.19
494.60
495.98
134,542
-16.49(-3.22%)
Dec 15, 2021
508.89
513.31
502.93
512.48
102,802
+3.36(+0.66%)
Dec 14, 2021
506.56
514.87
499.76
509.11
93,961
-0.74(-0.15%)
Dec 13, 2021
506.56
513.97
506.56
509.86
88,188
-0.08(-0.02%)
Dec 10, 2021
498.29
510.48
494.22
509.94
99,493
+13.51(+2.72%)
Dec 09, 2021
497.38
504.32
493.67
496.43
76,035
-0.51(-0.10%)
Dec 08, 2021
488.02
497.92
488.02
496.93
63,487
+8.09(+1.66%)
Dec 07, 2021
487.31
492.64
481.07
488.84
74,203
+9.80(+2.05%)
Dec 06, 2021
468.89
480.45
463.12
479.04
110,756
+12.86(+2.76%)
Dec 03, 2021
475.34
475.34
464.48
466.18
85,105
-5.60(-1.19%)
Dec 02, 2021
462.89
476.20
462.89
471.78
97,683
+7.87(+1.70%)
Dec 01, 2021
466.19
478.37
463.51
463.91
89,689
+2.20(+0.48%)
Nov 30, 2021
463.76
469.16
461.11
461.71
130,142
-5.36(-1.15%)
Nov 29, 2021
483.75
483.75
465.52
467.07
75,647
-12.33(-2.57%)
Nov 26, 2021
494.80
494.95
478.84
479.40
55,766
-15.52(-3.14%)
Nov 24, 2021
495.72
500.01
494.38
494.92
31,550
-1.02(-0.21%)
Nov 23, 2021
493.50
498.13
491.87
495.94
38,212
+1.15(+0.23%)
Nov 22, 2021
501.96
501.96
494.31
494.79
49,634
-5.37(-1.07%)
Nov 19, 2021
496.93
503.55
494.95
500.16
98,641
+1.77(+0.35%)
Nov 18, 2021
499.83
498.40
496.68
498.39
60,477
-2.62(-0.52%)
Nov 17, 2021
495.57
502.12
494.95
501.01
49,513
+2.50(+0.50%)
Nov 16, 2021
493.62
501.15
493.62
498.51
43,578
+3.77(+0.76%)
Nov 15, 2021
497.42
500.51
493.98
494.74
57,214
-3.00(-0.60%)
Nov 12, 2021
495.03
498.51
493.32
497.74
79,652
+2.95(+0.60%)
Nov 11, 2021
493.63
497.57
493.63
494.79
67,339
+0.46(+0.09%)
Nov 10, 2021
493.18
494.33
46,529
-0.50(-0.10%)
Nov 09, 2021
497.43
500.26
493.72
494.83
64,547
-1.72(-0.35%)
Nov 08, 2021
490.64
497.72
483.65
496.56
97,310
+4.61(+0.94%)
Nov 05, 2021
481.49
496.43
481.49
491.95
195,249
+8.82(+1.83%)
Nov 04, 2021
482.37
490.83
478.17
483.12
157,772
+1.42(+0.29%)
Nov 03, 2021
473.52
484.33
472.66
481.71
107,581
+4.39(+0.92%)
Nov 02, 2021
489.60
489.60
476.70
477.32
124,697
-8.96(-1.84%)
Nov 01, 2021
478.42
490.79
477.99
486.28
128,628
+8.29(+1.73%)
Oct 29, 2021
452.96
487.71
452.96
477.99
204,013
+34.94(+7.89%)
Oct 28, 2021
439.88
445.00
437.84
443.05
68,280
+5.30(+1.21%)
Oct 27, 2021
438.40
441.24
430.00
437.75
66,017
-0.10(-0.02%)
Oct 26, 2021
434.34
437.85
69,126
+1.27(+0.29%)
Oct 25, 2021
445.86
445.86
434.60
436.58
86,866
-10.07(-2.25%)
Oct 22, 2021
456.08
457.89
444.55
446.65
80,432
-10.33(-2.26%)
Oct 21, 2021
442.94
457.26
441.55
456.98
105,841
+15.97(+3.62%)
Oct 20, 2021
440.05
445.01
436.17
441.01
76,688
+3.60(+0.82%)
Oct 19, 2021
431.31
438.39
431.31
437.41
87,323
+6.46(+1.50%)
Oct 18, 2021
425.54
431.04
422.66
430.95
111,106
+4.63(+1.09%)
Oct 15, 2021
416.13
427.62
413.92
426.32
95,484
+12.34(+2.98%)
Oct 14, 2021
406.50
415.97
406.50
413.98
66,681
+9.13(+2.25%)
Oct 13, 2021
409.73
412.70
403.83
404.85
127,762
-4.05(-0.99%)
Oct 12, 2021
404.49
408.98
399.44
408.91
175,854
+4.97(+1.23%)
Oct 11, 2021
411.65
411.65
401.46
403.94
90,474
-8.50(-2.06%)
Oct 08, 2021
417.03
419.51
411.81
412.44
122,710
-4.32(-1.04%)
Oct 07, 2021
424.28
427.65
416.47
416.77
214,962
-7.80(-1.84%)
Oct 06, 2021
429.79
429.79
421.55
424.57
99,608
-8.31(-1.92%)
Oct 05, 2021
443.96
445.89
431.74
432.87
125,061
-12.14(-2.73%)
Oct 04, 2021
453.05
456.66
442.26
445.01
123,030
-8.76(-1.93%)
Oct 01, 2021
462.26
462.26
452.31
453.78
76,132
-7.24(-1.57%)
Sep 30, 2021
466.89
470.80
460.63
461.01
101,515
-4.14(-0.89%)
Sep 29, 2021
465.31
469.86
461.96
465.15
114,869
+2.98(+0.65%)
Sep 28, 2021
465.41
465.45
459.95
462.17
47,976
-5.00(-1.07%)
Sep 27, 2021
461.88
468.32
460.46
467.18
65,079
+2.92(+0.63%)
Sep 24, 2021
463.75
465.65
461.88
464.25
55,493
-1.62(-0.35%)
Sep 23, 2021
468.80
468.87
462.28
465.88
76,715
-3.04(-0.65%)
Sep 22, 2021
468.91
473.37
467.84
468.92
55,046
+0.02(+0.00%)
Sep 21, 2021
468.29
471.41
465.63
468.90
77,726
+1.40(+0.30%)
Sep 20, 2021
467.77
468.05
462.90
467.50
74,600
-3.82(-0.81%)
Sep 17, 2021
474.51
475.25
468.81
471.32
235,167
-2.57(-0.54%)
Sep 16, 2021
473.02
475.71
466.59
473.89
85,908
+0.74(+0.16%)
Sep 15, 2021
469.34
474.06
468.53
473.14
114,668
+1.32(+0.28%)
Sep 14, 2021
477.25
477.55
469.88
471.83
93,908
-3.34(-0.70%)
Sep 13, 2021
472.80
475.76
467.73
475.17
86,559
+3.93(+0.83%)
Sep 10, 2021
475.45
475.45
470.58
471.24
69,065
-3.04(-0.64%)
Sep 09, 2021
473.08
477.14
471.71
474.28
92,288
+2.63(+0.56%)
Sep 08, 2021
459.96
472.57
457.62
471.66
83,754
+11.70(+2.54%)
Sep 07, 2021
470.89
471.04
459.16
459.96
87,178
-14.06(-2.97%)
Sep 03, 2021
479.16
483.59
473.47
474.03
74,017
-6.77(-1.41%)
Sep 02, 2021
473.56
483.33
471.94
480.80
70,106
+7.84(+1.66%)
Sep 01, 2021
473.15
476.46
470.15
472.96
74,969
+0.47(+0.10%)
Aug 31, 2021
467.13
474.56
467.13
472.49
78,712
+4.35(+0.93%)
Aug 30, 2021
468.40
474.41
466.47
468.14
75,736
-1.36(-0.29%)
Aug 27, 2021
463.98
473.54
462.48
469.50
78,876
+7.32(+1.58%)
Aug 26, 2021
460.88
464.06
459.31
462.17
56,683
+0.78(+0.17%)
Aug 25, 2021
461.51
465.23
458.57
461.39
65,082
+0.50(+0.11%)
Aug 24, 2021
461.38
463.92
458.70
460.89
68,010
-1.18(-0.26%)
Aug 23, 2021
462.37
466.10
460.33
462.07
62,706
+0.03(+0.01%)
Aug 20, 2021
457.68
464.72
454.40
462.04
94,174
+6.22(+1.37%)
Aug 19, 2021
445.04
459.56
445.04
455.82
81,208
+7.83(+1.75%)
Aug 18, 2021
451.23
457.09
447.84
447.99
132,300
-4.44(-0.98%)
Aug 17, 2021
451.23
453.57
449.55
452.43
75,963
+0.24(+0.05%)
Aug 16, 2021
452.47
457.16
449.48
452.19
62,322
-1.05(-0.23%)
Aug 13, 2021
451.83
454.95
449.69
453.24
76,332
+1.68(+0.37%)
Aug 12, 2021
452.50
454.98
450.63
451.57
61,482
-1.59(-0.35%)
Aug 11, 2021
455.18
455.60
452.43
453.15
70,760
-2.20(-0.48%)
Aug 10, 2021
463.90
466.40
453.60
455.35
125,126
-10.59(-2.27%)
Aug 09, 2021
462.24
466.99
462.24
465.94
93,088
+3.62(+0.78%)
Aug 06, 2021
465.12
467.01
459.96
462.32
88,351
-2.79(-0.60%)
Aug 05, 2021
469.33
469.33
455.88
465.12
100,159
-4.22(-0.90%)
Aug 04, 2021
467.94
471.20
464.00
469.33
96,495
-0.82(-0.17%)
Aug 03, 2021
469.78
472.14
462.34
470.16
90,735
-1.34(-0.28%)
Aug 02, 2021
471.24
478.75
466.76
471.49
171,431
+0.05(+0.01%)
Jul 30, 2021
464.64
473.03
464.64
471.44
140,137
+5.16(+1.11%)
Jul 29, 2021
459.90
467.86
453.68
466.28
144,699
+13.67(+3.02%)
Jul 28, 2021
495.19
495.19
451.78
452.62
197,122
-22.96(-4.83%)
Jul 27, 2021
473.32
480.29
465.22
475.57
105,153
+2.25(+0.47%)
Jul 26, 2021
473.63
474.82
468.74
473.32
110,488
-1.84(-0.39%)
Jul 23, 2021
473.37
478.20
471.01
475.17
62,503
+4.96(+1.06%)
Jul 22, 2021
468.50
471.25
464.30
470.21
70,537
+1.80(+0.38%)
Jul 21, 2021
469.11
471.12
464.77
468.40
87,733
-0.46(-0.10%)
Jul 20, 2021
465.88
474.47
464.20
468.86
215,826
+5.89(+1.27%)
Jul 19, 2021
466.36
469.79
460.74
462.97
93,752
-4.53(-0.97%)
Jul 16, 2021
470.58
473.77
466.56
467.49
73,100
-1.28(-0.27%)
Jul 15, 2021
462.36
469.97
459.09
468.77
62,492
+4.44(+0.96%)
Jul 14, 2021
475.60
475.60
464.17
464.33
55,915
-8.85(-1.87%)
Jul 13, 2021
476.54
477.05
472.87
473.19
29,641
-3.36(-0.70%)
Jul 12, 2021
468.59
478.81
468.24
476.54
50,539
+4.94(+1.05%)
Jul 09, 2021
473.92
473.92
467.38
471.60
77,387
+0.42(+0.09%)
Jul 08, 2021
469.99
477.12
466.18
471.19
123,782
-3.48(-0.73%)
Jul 07, 2021
477.65
480.12
467.44
474.66
151,345
-2.49(-0.52%)
Jul 06, 2021
481.07
481.07
473.63
477.15
178,025
-3.89(-0.81%)
Jul 02, 2021
480.05
483.35
476.63
481.04
55,800
+3.21(+0.67%)
Jul 01, 2021
469.44
479.04
469.13
477.83
86,115
+7.89(+1.68%)
Jun 30, 2021
477.63
479.55
467.76
469.94
80,513
-9.34(-1.95%)
Jun 29, 2021
480.70
485.21
477.00
479.28
53,102
-1.34(-0.28%)
Jun 28, 2021
484.74
487.88
475.92
480.62
72,864
-3.63(-0.75%)
Jun 25, 2021
478.07
486.60
473.94
484.25
427,109
+6.43(+1.35%)
Jun 24, 2021
480.20
480.20
473.95
477.82
74,859
+1.31(+0.27%)
Jun 23, 2021
477.33
478.99
471.76
476.51
85,527
+1.12(+0.24%)
Jun 22, 2021
473.68
478.33
473.68
475.39
61,193
+0.48(+0.10%)
Jun 21, 2021
466.46
478.13
464.30
474.91
74,066
+9.16(+1.97%)
Jun 18, 2021
467.47
467.47
461.17
465.75
138,581
-2.68(-0.57%)
Jun 17, 2021
459.37
470.27
456.05
468.43
115,552
+7.98(+1.73%)
Jun 16, 2021
466.82
467.44
457.40
460.45
109,303
-6.09(-1.31%)
Jun 15, 2021
475.62
475.62
464.34
466.54
54,037
-7.51(-1.58%)
Jun 14, 2021
475.75
475.96
468.72
474.05
93,400
-2.15(-0.45%)
Jun 11, 2021
482.41
482.41
474.22
476.20
78,424
-5.67(-1.18%)
Jun 10, 2021
480.01
483.06
476.90
481.86
41,945
+4.03(+0.84%)
Jun 09, 2021
479.79
482.17
476.40
477.83
32,404
-2.50(-0.52%)
Jun 08, 2021
482.60
482.60
474.06
480.34
62,009
-1.25(-0.26%)
Jun 07, 2021
493.72
493.72
480.28
481.58
64,378
-12.13(-2.46%)
Jun 04, 2021
499.74
499.74
492.22
493.72
47,280
-2.23(-0.45%)
Jun 03, 2021
486.87
498.45
483.25
495.95
105,069
+7.37(+1.51%)
Jun 02, 2021
487.20
493.06
484.57
488.58
78,588
+3.58(+0.74%)
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.