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
Veeva Systems Inc
(NY:
VEEV
)
174.25
-19.94 (-10.27%)
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 28, 2021
288.55
302.00
288.00
291.34
2,512,120
+26.69(+10.09%)
May 27, 2021
264.45
268.60
260.74
264.65
1,187,533
-2.96(-1.11%)
May 26, 2021
267.10
268.94
264.24
267.61
897,437
+2.95(+1.11%)
May 25, 2021
264.97
266.04
262.41
264.66
557,146
+1.85(+0.70%)
May 24, 2021
262.82
265.33
262.33
262.81
439,893
+2.50(+0.96%)
May 21, 2021
266.88
267.98
259.66
260.31
774,231
-3.61(-1.37%)
May 20, 2021
255.45
264.59
254.11
263.92
933,220
+10.67(+4.21%)
May 19, 2021
248.55
254.84
247.08
253.25
642,847
+0.86(+0.34%)
May 18, 2021
249.44
253.99
246.74
252.39
883,656
+4.47(+1.80%)
May 17, 2021
250.49
252.47
245.90
247.92
452,355
-3.78(-1.50%)
May 14, 2021
248.07
254.14
246.55
251.70
666,776
+6.04(+2.46%)
May 13, 2021
248.87
250.82
240.68
245.66
906,025
-1.36(-0.55%)
May 12, 2021
247.64
251.22
243.95
247.02
679,339
-5.79(-2.29%)
May 11, 2021
241.97
254.61
241.65
252.81
949,991
+3.67(+1.47%)
May 10, 2021
255.96
256.73
247.92
249.14
1,111,237
-10.82(-4.16%)
May 07, 2021
261.45
265.31
258.38
259.96
430,112
+1.71(+0.66%)
May 06, 2021
258.80
258.80
251.20
258.25
720,023
-2.12(-0.81%)
May 05, 2021
264.23
268.15
259.32
260.37
830,365
-3.90(-1.48%)
May 04, 2021
274.56
275.39
261.10
264.27
1,052,027
-13.49(-4.86%)
May 03, 2021
283.57
284.50
277.05
277.76
714,137
-4.69(-1.66%)
Apr 30, 2021
280.42
284.65
279.21
282.45
602,900
+0.44(+0.16%)
Apr 29, 2021
287.73
288.03
281.25
282.01
536,432
-4.53(-1.58%)
Apr 28, 2021
283.18
288.51
280.48
286.54
599,035
+2.82(+0.99%)
Apr 27, 2021
283.61
284.95
278.75
283.72
522,629
+0.21(+0.07%)
Apr 26, 2021
281.19
284.70
278.75
283.51
490,935
+2.88(+1.03%)
Apr 23, 2021
280.00
283.10
279.12
280.63
381,800
+1.52(+0.54%)
Apr 22, 2021
277.06
284.95
276.70
279.11
1,188,469
+4.32(+1.57%)
Apr 21, 2021
268.58
275.95
268.20
274.79
643,723
+5.94(+2.21%)
Apr 20, 2021
270.50
274.82
266.79
268.85
788,267
-1.53(-0.57%)
Apr 19, 2021
270.95
271.30
265.75
270.38
631,020
-2.69(-0.99%)
Apr 16, 2021
275.90
277.47
271.93
273.07
644,400
-2.75(-1.00%)
Apr 15, 2021
272.00
277.20
272.00
275.82
630,963
+7.53(+2.81%)
Apr 14, 2021
270.66
274.58
268.11
268.29
720,151
-2.37(-0.88%)
Apr 13, 2021
265.00
274.27
264.51
270.66
889,642
+7.62(+2.90%)
Apr 12, 2021
263.00
265.70
260.00
263.04
747,690
-1.19(-0.45%)
Apr 09, 2021
262.16
264.25
259.04
264.23
728,700
+0.85(+0.32%)
Apr 08, 2021
265.18
269.00
262.35
263.38
716,587
+3.00(+1.15%)
Apr 07, 2021
265.34
265.34
257.75
260.38
783,191
-5.05(-1.90%)
Apr 06, 2021
265.45
267.35
260.51
265.43
1,210,375
+1.86(+0.71%)
Apr 05, 2021
265.98
268.00
262.24
263.57
1,016,718
-4.20(-1.57%)
Apr 01, 2021
265.54
271.89
264.90
267.77
908,700
+6.53(+2.50%)
Mar 31, 2021
255.37
263.19
254.67
261.24
1,191,441
+11.81(+4.73%)
Mar 30, 2021
249.58
250.95
245.74
249.43
747,954
-0.47(-0.19%)
Mar 29, 2021
252.35
253.70
247.11
249.90
865,625
-4.50(-1.77%)
Mar 26, 2021
250.00
254.65
248.47
254.40
727,600
+5.03(+2.02%)
Mar 25, 2021
250.00
250.79
244.16
249.37
1,347,341
-5.02(-1.97%)
Mar 24, 2021
267.30
267.30
253.88
254.39
1,051,366
-10.55(-3.98%)
Mar 23, 2021
268.00
268.37
263.73
264.94
853,497
-2.33(-0.87%)
Mar 22, 2021
259.89
269.75
259.89
267.27
1,062,199
+6.96(+2.67%)
Mar 19, 2021
253.74
260.88
252.33
260.31
1,318,600
+7.13(+2.82%)
Mar 18, 2021
255.60
258.57
252.86
253.18
841,557
-6.21(-2.39%)
Mar 17, 2021
257.95
262.09
253.37
259.39
725,035
-1.68(-0.64%)
Mar 16, 2021
264.12
268.00
259.23
261.07
647,984
-0.66(-0.25%)
Mar 15, 2021
260.16
262.77
255.66
261.73
516,129
+3.96(+1.54%)
Mar 12, 2021
256.66
258.54
247.31
257.77
861,400
-3.50(-1.34%)
Mar 11, 2021
257.14
263.64
254.31
261.27
796,586
+10.68(+4.26%)
Mar 10, 2021
256.74
258.00
249.84
250.59
968,731
-0.31(-0.12%)
Mar 09, 2021
250.46
258.15
249.31
250.90
1,195,192
+9.73(+4.03%)
Mar 08, 2021
253.23
257.84
239.41
241.17
1,438,045
-13.62(-5.35%)
Mar 05, 2021
257.50
258.05
235.74
254.79
2,240,400
-1.34(-0.52%)
Mar 04, 2021
260.11
261.68
243.65
256.13
3,149,671
-7.22(-2.74%)
Mar 03, 2021
285.22
286.24
263.03
263.35
2,288,371
-23.95(-8.34%)
Mar 02, 2021
292.00
293.92
285.72
287.30
1,274,176
-6.41(-2.18%)
Mar 01, 2021
287.93
294.92
287.46
293.71
1,008,755
+13.60(+4.86%)
Feb 26, 2021
281.47
284.00
271.57
280.11
1,216,200
-0.85(-0.30%)
Feb 25, 2021
288.70
292.64
278.34
280.96
786,266
-10.18(-3.50%)
Feb 24, 2021
292.00
293.98
286.75
291.14
805,407
+0.14(+0.05%)
Feb 23, 2021
282.21
292.05
273.20
291.00
1,285,569
-2.11(-0.72%)
Feb 22, 2021
310.00
311.88
286.27
293.11
2,260,661
-20.71(-6.60%)
Feb 19, 2021
315.54
319.85
312.81
313.82
938,300
+1.66(+0.53%)
Feb 18, 2021
311.90
316.95
308.68
312.16
727,934
-4.13(-1.31%)
Feb 17, 2021
316.45
318.20
308.83
316.29
665,118
-1.80(-0.57%)
Feb 16, 2021
321.08
325.54
313.01
318.09
661,606
+0.06(+0.02%)
Feb 12, 2021
311.00
318.57
307.06
318.03
651,300
+8.63(+2.79%)
Feb 11, 2021
313.80
316.83
307.55
309.40
626,779
-1.55(-0.50%)
Feb 10, 2021
306.42
319.68
305.46
310.95
1,030,637
+6.51(+2.14%)
Feb 09, 2021
297.57
306.67
297.45
304.44
761,599
+6.87(+2.31%)
Feb 08, 2021
298.91
303.17
295.29
297.57
644,522
-0.58(-0.19%)
Feb 05, 2021
290.21
298.60
289.86
298.15
706,300
+8.15(+2.81%)
Feb 04, 2021
286.98
290.00
285.01
290.00
389,088
+3.95(+1.38%)
Feb 03, 2021
292.00
292.94
285.83
286.05
464,693
-4.93(-1.69%)
Feb 02, 2021
288.54
294.33
287.26
290.98
758,402
+8.07(+2.85%)
Feb 01, 2021
276.88
285.22
276.55
282.91
578,309
+6.47(+2.34%)
Jan 29, 2021
279.02
282.00
273.62
276.44
633,400
-3.56(-1.27%)
Jan 28, 2021
278.16
283.73
276.74
280.00
789,638
+0.03(+0.01%)
Jan 27, 2021
287.93
290.00
275.55
279.97
1,187,564
-12.25(-4.19%)
Jan 26, 2021
292.61
294.76
289.48
292.22
680,939
-0.28(-0.10%)
Jan 25, 2021
291.35
297.50
289.09
292.50
990,931
+3.81(+1.32%)
Jan 22, 2021
287.07
288.92
283.66
288.69
614,900
+1.85(+0.64%)
Jan 21, 2021
288.82
290.25
284.43
286.84
625,320
-0.83(-0.29%)
Jan 20, 2021
280.48
288.28
280.47
287.67
894,288
+9.62(+3.46%)
Jan 19, 2021
275.12
279.08
271.80
278.05
781,082
+7.04(+2.60%)
Jan 15, 2021
274.45
276.87
268.13
271.01
1,417,900
-2.46(-0.90%)
Jan 14, 2021
281.61
284.53
273.47
273.47
1,576,763
-8.53(-3.02%)
Jan 13, 2021
282.80
283.97
278.83
282.00
767,931
-1.14(-0.40%)
Jan 12, 2021
287.42
289.00
280.79
283.14
935,600
-4.73(-1.64%)
Jan 11, 2021
288.54
292.27
285.62
287.87
776,068
-0.67(-0.23%)
Jan 08, 2021
279.00
289.11
278.28
288.54
1,391,800
+11.26(+4.06%)
Jan 07, 2021
273.91
279.44
271.63
277.28
1,067,770
+8.71(+3.24%)
Jan 06, 2021
270.34
274.83
265.25
268.57
1,109,196
-8.29(-2.99%)
Jan 05, 2021
270.02
277.48
270.02
276.86
792,887
+2.60(+0.95%)
Jan 04, 2021
274.00
277.20
269.90
274.26
1,134,422
+2.01(+0.74%)
Dec 31, 2020
272.25
272.25
272.25
536,710
-3.81(-1.38%)
Dec 30, 2020
277.42
278.00
274.20
276.06
536,710
+0.51(+0.19%)
Dec 29, 2020
278.33
281.41
273.01
275.55
536,776
+0.25(+0.09%)
Dec 28, 2020
288.73
291.75
273.85
275.30
1,041,539
-12.28(-4.27%)
Dec 24, 2020
287.96
292.80
286.30
287.58
361,300
+2.40(+0.84%)
Dec 23, 2020
290.00
292.77
285.17
285.18
911,054
-1.26(-0.44%)
Dec 22, 2020
269.30
286.52
268.62
286.44
1,936,768
+15.61(+5.76%)
Dec 21, 2020
272.50
274.52
263.78
270.83
1,521,678
-4.88(-1.77%)
Dec 18, 2020
280.81
281.34
271.98
275.71
1,463,700
-4.18(-1.49%)
Dec 17, 2020
270.01
279.95
269.96
279.89
1,005,126
+12.17(+4.55%)
Dec 16, 2020
268.43
270.35
267.02
267.72
480,251
-1.37(-0.51%)
Dec 15, 2020
264.86
274.00
264.19
269.09
874,023
+4.31(+1.63%)
Dec 14, 2020
260.59
268.73
260.59
264.78
686,533
+0.73(+0.28%)
Dec 11, 2020
265.64
268.29
262.24
264.05
690,800
-1.00(-0.38%)
Dec 10, 2020
258.11
265.98
256.68
265.05
683,028
+6.18(+2.39%)
Dec 09, 2020
261.75
265.12
256.00
258.87
1,508,620
-10.67(-3.96%)
Dec 08, 2020
268.34
270.77
264.53
269.54
916,533
+1.82(+0.68%)
Dec 07, 2020
271.24
275.00
267.55
267.72
884,941
-4.00(-1.47%)
Dec 04, 2020
273.83
276.71
270.84
271.72
830,100
-2.18(-0.80%)
Dec 03, 2020
273.01
277.15
269.00
273.90
790,399
+1.50(+0.55%)
Dec 02, 2020
272.10
278.13
255.32
272.40
3,824,314
-11.80(-4.15%)
Dec 01, 2020
279.71
284.96
277.81
284.20
2,114,235
+7.33(+2.65%)
Nov 30, 2020
277.00
279.75
273.40
276.87
1,276,382
+0.42(+0.15%)
Nov 27, 2020
268.69
276.87
265.41
276.45
750,400
+8.09(+3.01%)
Nov 25, 2020
268.44
271.56
265.43
268.36
677,400
+2.78(+1.05%)
Nov 24, 2020
270.49
272.95
263.61
265.58
1,337,438
-6.66(-2.45%)
Nov 23, 2020
275.57
277.70
270.50
272.24
1,159,791
-2.01(-0.73%)
Nov 20, 2020
272.58
276.04
271.37
274.25
555,100
+1.68(+0.62%)
Nov 19, 2020
266.99
275.79
266.25
272.57
956,407
+7.39(+2.79%)
Nov 18, 2020
265.51
267.87
261.64
265.18
1,545,283
-0.33(-0.12%)
Nov 17, 2020
267.67
268.97
262.00
265.51
552,941
+0.89(+0.34%)
Nov 16, 2020
259.64
268.68
256.50
264.62
1,075,557
-0.30(-0.11%)
Nov 13, 2020
275.00
275.84
262.49
264.92
1,102,300
-9.15(-3.34%)
Nov 12, 2020
274.00
277.93
271.62
274.07
587,465
+1.51(+0.55%)
Nov 11, 2020
270.27
273.75
268.77
272.56
629,861
+8.41(+3.18%)
Nov 10, 2020
269.64
270.13
253.42
264.15
1,570,217
-4.89(-1.82%)
Nov 09, 2020
298.10
298.42
268.76
269.04
1,498,193
-30.55(-10.20%)
Nov 06, 2020
295.85
300.77
290.43
299.59
671,900
+2.42(+0.81%)
Nov 05, 2020
293.44
298.19
291.19
297.17
905,337
+12.77(+4.49%)
Nov 04, 2020
278.19
287.92
277.05
284.40
885,039
+13.46(+4.97%)
Nov 03, 2020
263.72
276.22
263.72
270.94
800,231
+2.90(+1.08%)
Nov 02, 2020
270.90
275.05
263.37
268.04
984,123
-2.01(-0.74%)
Oct 30, 2020
281.89
282.00
266.46
270.05
1,378,500
-14.63(-5.14%)
Oct 29, 2020
290.00
292.48
284.58
284.68
543,276
-2.59(-0.90%)
Oct 28, 2020
297.32
297.32
285.56
287.27
833,647
-15.08(-4.99%)
Oct 27, 2020
300.81
304.74
298.86
302.35
711,727
+5.48(+1.85%)
Oct 26, 2020
295.82
301.25
292.11
296.87
522,322
+0.02(+0.01%)
Oct 23, 2020
292.42
302.11
291.81
296.85
725,500
+6.10(+2.10%)
Oct 22, 2020
294.19
297.85
286.95
290.75
632,198
-4.08(-1.38%)
Oct 21, 2020
305.84
307.64
294.33
294.83
680,759
-8.82(-2.90%)
Oct 20, 2020
302.17
308.78
302.17
303.65
620,024
+1.46(+0.48%)
Oct 19, 2020
308.75
313.99
299.86
302.19
667,084
-4.08(-1.33%)
Oct 16, 2020
309.65
313.10
305.46
306.27
727,200
-1.98(-0.64%)
Oct 15, 2020
296.00
308.51
293.00
308.25
898,606
+7.64(+2.54%)
Oct 14, 2020
307.22
310.80
298.34
300.61
946,884
-7.94(-2.57%)
Oct 13, 2020
308.00
312.00
306.63
308.55
748,657
+1.39(+0.45%)
Oct 12, 2020
298.75
308.75
298.66
307.16
1,161,586
+13.04(+4.43%)
Oct 09, 2020
292.68
297.06
292.33
294.12
513,300
+3.37(+1.16%)
Oct 08, 2020
290.00
290.90
284.03
290.75
551,167
+3.34(+1.16%)
Oct 07, 2020
289.00
290.82
285.57
287.41
541,007
+1.53(+0.54%)
Oct 06, 2020
279.72
291.42
278.11
285.88
1,152,912
+7.43(+2.67%)
Oct 05, 2020
275.14
279.77
273.88
278.45
721,987
+2.89(+1.05%)
Oct 02, 2020
266.20
280.00
266.00
275.56
794,700
-1.48(-0.53%)
Oct 01, 2020
283.65
285.38
276.28
277.04
925,678
-4.15(-1.48%)
Sep 30, 2020
280.41
285.45
277.15
281.19
764,257
+0.20(+0.07%)
Sep 29, 2020
282.92
285.98
280.36
280.99
573,383
-0.93(-0.33%)
Sep 28, 2020
278.30
287.18
277.42
281.92
1,248,477
+7.96(+2.91%)
Sep 25, 2020
268.36
275.78
268.16
273.96
518,300
+4.68(+1.74%)
Sep 24, 2020
267.79
271.84
262.51
269.28
471,920
-1.29(-0.48%)
Sep 23, 2020
274.52
277.36
269.82
270.57
912,706
-2.87(-1.05%)
Sep 22, 2020
272.32
273.76
266.04
273.44
480,271
+1.89(+0.70%)
Sep 21, 2020
262.04
272.06
261.14
271.55
663,990
+5.65(+2.12%)
Sep 18, 2020
265.45
270.99
261.17
265.90
1,315,600
+2.70(+1.03%)
Sep 17, 2020
259.50
265.26
256.10
263.20
1,076,165
-4.87(-1.82%)
Sep 16, 2020
274.00
275.98
267.71
268.07
688,009
-5.51(-2.01%)
Sep 15, 2020
273.72
278.62
270.12
273.58
482,122
+5.95(+2.22%)
Sep 14, 2020
267.01
271.25
265.56
267.63
495,676
+3.10(+1.17%)
Sep 11, 2020
270.95
271.84
260.46
264.53
528,900
-3.06(-1.14%)
Sep 10, 2020
273.00
278.72
266.40
267.59
667,980
-3.34(-1.23%)
Sep 09, 2020
269.18
272.87
263.51
270.93
683,669
+7.41(+2.81%)
Sep 08, 2020
260.11
269.99
258.01
263.52
748,410
-6.07(-2.25%)
Sep 04, 2020
278.03
280.46
255.63
269.59
1,365,800
-11.58(-4.12%)
Sep 03, 2020
287.58
288.43
275.01
281.17
1,097,358
-15.90(-5.35%)
Sep 02, 2020
295.00
298.76
284.16
297.07
1,275,203
+2.99(+1.02%)
Sep 01, 2020
285.62
294.99
285.60
294.08
1,108,804
+11.81(+4.18%)
Aug 31, 2020
276.23
284.59
275.74
282.27
993,475
+8.20(+2.99%)
Aug 28, 2020
287.91
288.99
273.74
274.07
1,688,300
+3.85(+1.42%)
Aug 27, 2020
270.40
274.33
264.13
270.22
1,495,380
+1.55(+0.58%)
Aug 26, 2020
267.65
269.04
263.47
268.67
1,010,283
+8.49(+3.26%)
Aug 25, 2020
258.78
263.62
256.70
260.18
765,930
+0.54(+0.21%)
Aug 24, 2020
270.00
270.48
256.24
259.64
817,717
-7.30(-2.73%)
Aug 21, 2020
270.56
271.18
266.88
266.94
662,700
-3.19(-1.18%)
Aug 20, 2020
266.30
271.10
266.30
270.13
678,483
+3.26(+1.22%)
Aug 19, 2020
267.00
270.98
263.83
266.87
482,561
+0.18(+0.07%)
Aug 18, 2020
263.78
268.01
261.61
266.69
550,372
+5.45(+2.09%)
Aug 17, 2020
260.60
263.93
258.71
261.24
476,781
+2.90(+1.12%)
Aug 14, 2020
262.78
263.96
257.55
258.34
345,200
-3.97(-1.51%)
Aug 13, 2020
259.00
266.68
258.39
262.31
634,941
+5.21(+2.03%)
Aug 12, 2020
252.38
263.01
252.38
257.10
617,305
+4.32(+1.71%)
Aug 11, 2020
253.62
256.40
250.72
252.78
791,555
-4.50(-1.75%)
Aug 10, 2020
264.35
264.35
252.28
257.28
834,100
-3.94(-1.51%)
Aug 07, 2020
269.84
272.00
258.58
261.22
922,700
-10.01(-3.69%)
Aug 06, 2020
273.00
273.89
265.66
271.23
480,941
-0.94(-0.35%)
Aug 05, 2020
268.59
273.15
268.03
272.17
623,290
+3.94(+1.47%)
Aug 04, 2020
267.46
268.64
264.60
268.23
645,521
+0.17(+0.06%)
Aug 03, 2020
267.81
270.41
265.44
268.06
609,600
+3.49(+1.32%)
Jul 31, 2020
265.00
265.68
259.84
264.57
580,200
+2.63(+1.00%)
Jul 30, 2020
258.96
265.31
256.86
261.94
715,967
+2.41(+0.93%)
Jul 29, 2020
253.56
261.85
253.03
259.53
636,331
+8.52(+3.39%)
Jul 28, 2020
255.39
256.03
250.44
251.01
454,563
-2.49(-0.98%)
Jul 27, 2020
255.12
257.50
249.63
253.50
781,119
+1.55(+0.62%)
Jul 24, 2020
250.00
255.15
245.17
251.95
596,500
-2.09(-0.82%)
Jul 23, 2020
259.95
263.26
251.72
254.04
639,423
-4.61(-1.78%)
Jul 22, 2020
260.00
262.87
255.81
258.65
606,317
+1.65(+0.64%)
Jul 21, 2020
263.52
263.63
254.74
257.00
764,931
-4.48(-1.71%)
Jul 20, 2020
252.00
261.97
252.00
261.48
834,174
+11.18(+4.47%)
Jul 17, 2020
248.00
252.32
246.28
250.30
775,600
+4.04(+1.64%)
Jul 16, 2020
246.19
246.95
239.65
246.26
647,549
-1.50(-0.61%)
Jul 15, 2020
246.35
249.84
244.39
247.76
646,331
+3.29(+1.35%)
Jul 14, 2020
239.79
245.86
232.53
244.47
1,074,548
+3.70(+1.54%)
Jul 13, 2020
255.00
258.83
240.29
240.77
1,168,395
-13.39(-5.27%)
Jul 10, 2020
256.19
258.23
251.31
254.16
636,800
-2.53(-0.99%)
Jul 09, 2020
254.08
260.61
253.62
256.69
1,427,768
+4.29(+1.70%)
Jul 08, 2020
247.51
253.17
247.05
252.40
678,046
+7.45(+3.04%)
Jul 07, 2020
248.55
250.04
244.71
244.95
722,279
-0.60(-0.24%)
Jul 06, 2020
244.20
249.51
243.05
245.55
1,059,158
+3.51(+1.45%)
Jul 02, 2020
241.57
245.22
240.01
242.04
990,700
-0.18(-0.07%)
Jul 01, 2020
235.00
242.43
232.44
242.22
933,548
+7.80(+3.33%)
Jun 30, 2020
231.32
235.86
229.80
234.42
1,058,429
+4.23(+1.84%)
Jun 29, 2020
234.46
235.97
228.81
230.19
1,074,131
-4.74(-2.02%)
Jun 26, 2020
238.43
239.00
233.20
234.93
1,469,000
-1.89(-0.80%)
Jun 25, 2020
234.50
238.14
231.27
236.82
1,242,649
+2.51(+1.07%)
Jun 24, 2020
239.00
241.80
232.56
234.31
1,128,952
-4.79(-2.00%)
Jun 23, 2020
239.45
244.10
237.93
239.10
1,257,176
+0.18(+0.08%)
Jun 22, 2020
231.00
242.11
230.65
238.92
1,555,308
+12.25(+5.40%)
Jun 19, 2020
231.37
232.50
226.00
226.67
2,184,800
-1.33(-0.58%)
Jun 18, 2020
229.44
231.51
225.85
228.00
1,064,324
-0.98(-0.43%)
Jun 17, 2020
226.19
230.89
224.06
228.98
1,296,855
+5.17(+2.31%)
Jun 16, 2020
224.41
226.40
220.33
223.81
1,226,936
+1.45(+0.65%)
Jun 15, 2020
213.01
222.81
213.00
222.36
1,246,459
+5.68(+2.62%)
Jun 12, 2020
217.00
223.45
210.75
216.68
1,264,100
+3.03(+1.42%)
Jun 11, 2020
224.41
225.99
213.52
213.65
1,303,467
-12.90(-5.69%)
Jun 10, 2020
215.45
227.86
215.26
226.55
2,022,811
+13.00(+6.09%)
Jun 09, 2020
220.00
220.00
212.91
213.55
1,113,363
-4.81(-2.20%)
Jun 08, 2020
202.39
218.53
201.88
218.36
1,553,630
+15.56(+7.67%)
Jun 05, 2020
203.35
207.97
199.00
202.80
1,420,800
-3.40(-1.65%)
Jun 04, 2020
213.53
217.99
205.37
206.20
1,497,152
-9.04(-4.20%)
Jun 03, 2020
217.05
219.72
214.38
215.24
1,050,868
-4.37(-1.99%)
Jun 02, 2020
218.38
220.19
213.16
219.61
1,534,218
+0.65(+0.30%)
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.