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
Unity Software Inc
(NY:
U
)
17.27
-0.76 (-4.22%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
42.00
42.69
39.01
39.97
12,735,916
-1.35(-3.27%)
May 27, 2022
39.01
41.68
39.00
41.32
6,320,041
+3.00(+7.83%)
May 26, 2022
36.01
38.86
36.01
38.32
6,655,039
+0.93(+2.49%)
May 25, 2022
35.53
37.86
34.94
37.39
6,749,267
+2.17(+6.16%)
May 24, 2022
39.20
39.24
34.56
35.22
12,390,636
-5.81(-14.16%)
May 23, 2022
40.43
41.89
39.40
41.03
5,812,719
-0.29(-0.70%)
May 20, 2022
42.17
43.35
38.41
41.32
8,290,854
-0.33(-0.79%)
May 19, 2022
37.89
42.68
37.21
41.65
11,069,359
+4.20(+11.21%)
May 18, 2022
37.59
40.75
37.04
37.45
12,133,860
-0.92(-2.40%)
May 17, 2022
36.63
38.62
34.94
38.37
9,276,955
+2.23(+6.17%)
May 16, 2022
38.61
40.00
35.93
36.14
9,913,903
-2.96(-7.57%)
May 13, 2022
36.77
40.49
36.65
39.10
15,784,645
+4.01(+11.43%)
May 12, 2022
30.32
37.55
29.09
35.09
28,060,980
+4.79(+15.81%)
May 11, 2022
32.33
34.75
29.30
30.30
51,145,188
-17.83(-37.05%)
May 10, 2022
51.00
53.65
44.55
48.13
19,477,608
-2.25(-4.47%)
May 09, 2022
56.42
57.13
49.79
50.38
7,397,573
-6.96(-12.14%)
May 06, 2022
61.22
62.14
55.75
57.34
6,230,200
-4.68(-7.55%)
May 05, 2022
67.52
67.52
60.46
62.02
5,440,876
-7.39(-10.65%)
May 04, 2022
67.44
69.74
62.56
69.41
5,639,107
+1.54(+2.27%)
May 03, 2022
68.21
70.70
66.88
67.87
2,598,015
-0.78(-1.14%)
May 02, 2022
66.00
69.06
64.14
68.65
4,112,158
+2.24(+3.37%)
Apr 29, 2022
70.13
72.10
66.17
66.41
3,956,656
-3.52(-5.03%)
Apr 28, 2022
70.73
71.41
65.65
69.93
6,363,209
+1.28(+1.86%)
Apr 27, 2022
74.84
75.69
68.54
68.65
6,094,245
-5.61(-7.55%)
Apr 26, 2022
78.15
79.05
73.00
74.26
3,448,329
-5.16(-6.50%)
Apr 25, 2022
75.19
79.89
74.88
79.42
3,552,142
+3.72(+4.91%)
Apr 22, 2022
79.03
80.62
75.30
75.70
3,644,793
-3.00(-3.81%)
Apr 21, 2022
84.81
87.76
78.41
78.70
3,572,005
-5.07(-6.05%)
Apr 20, 2022
90.66
91.49
83.40
83.77
3,925,396
-7.87(-8.59%)
Apr 19, 2022
87.20
92.87
86.53
91.64
2,041,113
+4.44(+5.09%)
Apr 18, 2022
88.70
89.34
85.07
87.20
2,005,352
-1.93(-2.17%)
Apr 14, 2022
94.13
94.34
88.65
89.13
2,596,062
-4.90(-5.21%)
Apr 13, 2022
90.00
95.46
89.36
94.03
2,023,135
+3.95(+4.38%)
Apr 12, 2022
92.37
96.59
89.83
90.08
2,454,854
-0.45(-0.50%)
Apr 11, 2022
88.88
92.06
86.36
90.53
2,924,640
-0.16(-0.18%)
Apr 08, 2022
92.67
93.62
90.11
90.69
2,070,330
-3.17(-3.38%)
Apr 07, 2022
94.73
98.59
89.73
93.86
3,518,520
-0.03(-0.03%)
Apr 06, 2022
98.54
99.25
91.88
93.89
3,558,447
-7.09(-7.02%)
Apr 05, 2022
108.00
109.99
100.84
100.98
3,608,762
-7.66(-7.05%)
Apr 04, 2022
100.35
109.21
100.18
108.64
3,736,609
+9.72(+9.83%)
Apr 01, 2022
98.63
102.07
94.24
98.92
2,961,857
-0.29(-0.29%)
Mar 31, 2022
101.70
103.64
99.05
99.21
2,178,445
-2.00(-1.98%)
Mar 30, 2022
102.10
105.88
100.01
101.21
2,582,262
-2.71(-2.61%)
Mar 29, 2022
100.08
104.79
99.01
103.92
3,578,474
+5.81(+5.92%)
Mar 28, 2022
95.24
98.15
93.06
98.11
2,319,254
+4.13(+4.39%)
Mar 25, 2022
100.10
100.73
91.68
93.98
3,134,254
-5.79(-5.80%)
Mar 24, 2022
99.93
100.98
95.34
99.77
2,405,858
+1.54(+1.57%)
Mar 23, 2022
95.48
101.47
94.21
98.23
3,224,369
+0.83(+0.85%)
Mar 22, 2022
94.74
99.25
92.61
97.40
3,809,474
+3.26(+3.46%)
Mar 21, 2022
95.50
98.08
92.26
94.14
3,878,028
-3.01(-3.10%)
Mar 18, 2022
92.00
97.86
91.85
97.15
5,513,204
+4.40(+4.74%)
Mar 17, 2022
85.99
93.13
85.65
92.75
4,500,558
+5.02(+5.72%)
Mar 16, 2022
80.60
88.27
80.32
87.73
6,147,160
+10.45(+13.52%)
Mar 15, 2022
74.52
78.69
73.67
77.28
3,735,422
+2.93(+3.94%)
Mar 14, 2022
78.33
79.20
73.12
74.35
5,088,684
-4.51(-5.72%)
Mar 11, 2022
85.35
85.46
78.72
78.86
3,207,977
-4.26(-5.13%)
Mar 10, 2022
85.76
81.20
83.12
3,400,731
-4.75(-5.41%)
Mar 09, 2022
84.35
89.28
83.95
87.87
3,663,699
+6.79(+8.37%)
Mar 08, 2022
80.89
83.60
77.12
81.08
5,554,423
-0.72(-0.88%)
Mar 07, 2022
89.99
92.75
81.70
81.80
4,393,937
-7.21(-8.10%)
Mar 04, 2022
97.16
97.23
88.06
89.01
4,279,069
-5.91(-6.23%)
Mar 03, 2022
100.90
101.19
94.15
94.92
3,404,119
-6.45(-6.36%)
Mar 02, 2022
104.58
105.00
98.11
101.37
2,885,274
-2.61(-2.51%)
Mar 01, 2022
106.76
108.53
103.01
103.98
2,015,120
-2.47(-2.32%)
Feb 28, 2022
105.00
107.62
102.46
106.45
4,099,308
+2.41(+2.32%)
Feb 25, 2022
102.44
104.15
100.96
104.04
3,069,925
+0.86(+0.83%)
Feb 24, 2022
89.79
103.56
89.27
103.18
5,871,422
+9.01(+9.57%)
Feb 23, 2022
96.52
99.00
94.12
94.17
3,567,255
-1.98(-2.06%)
Feb 22, 2022
97.50
101.94
95.33
96.15
3,333,347
-2.94(-2.97%)
Feb 18, 2022
99.09
0
-3.18(-3.11%)
Feb 17, 2022
109.25
110.15
101.45
102.27
3,416,756
-8.01(-7.26%)
Feb 16, 2022
111.95
112.00
107.60
110.28
2,821,927
-3.30(-2.91%)
Feb 15, 2022
110.80
114.15
109.34
113.58
3,069,232
+5.99(+5.57%)
Feb 14, 2022
109.94
112.01
105.71
107.59
3,901,218
-3.76(-3.38%)
Feb 11, 2022
112.80
117.72
109.02
111.35
4,489,193
-1.40(-1.24%)
Feb 10, 2022
113.27
119.65
111.15
112.75
5,083,840
-2.76(-2.39%)
Feb 09, 2022
109.50
115.81
109.12
115.51
4,409,642
+7.91(+7.35%)
Feb 08, 2022
104.13
108.76
102.90
107.60
2,832,679
+1.89(+1.79%)
Feb 07, 2022
109.05
113.97
104.89
105.71
6,141,690
-2.95(-2.71%)
Feb 04, 2022
101.00
111.02
93.89
108.66
14,711,215
+16.12(+17.42%)
Feb 03, 2022
96.99
91.98
92.54
7,332,106
-9.47(-9.28%)
Feb 02, 2022
109.52
110.41
99.37
102.01
4,474,218
-5.79(-5.37%)
Feb 01, 2022
107.97
108.91
101.81
107.80
4,109,344
+2.65(+2.52%)
Jan 31, 2022
96.20
105.71
105.15
5,110,389
+10.23(+10.78%)
Jan 28, 2022
92.99
97.22
90.11
94.92
6,202,254
+0.22(+0.23%)
Jan 27, 2022
102.00
102.32
94.10
94.70
5,498,777
-4.80(-4.82%)
Jan 26, 2022
107.31
109.62
98.20
99.50
5,985,865
-4.57(-4.39%)
Jan 25, 2022
108.31
108.93
102.07
104.07
4,741,351
-6.85(-6.18%)
Jan 24, 2022
100.78
111.78
96.10
110.92
7,905,411
+4.13(+3.87%)
Jan 21, 2022
111.98
114.98
106.46
106.79
5,467,659
-6.77(-5.96%)
Jan 20, 2022
114.34
119.74
113.11
113.56
3,730,304
+0.49(+0.43%)
Jan 19, 2022
111.03
116.91
110.03
113.07
4,155,541
+0.43(+0.38%)
Jan 18, 2022
115.45
120.40
112.05
112.64
5,642,102
-5.28(-4.48%)
Jan 14, 2022
117.92
0
+1.34(+1.15%)
Jan 13, 2022
127.31
128.33
116.54
116.58
4,951,350
-12.57(-9.73%)
Jan 12, 2022
133.12
136.60
127.40
129.15
3,841,451
-0.56(-0.43%)
Jan 11, 2022
125.50
132.00
123.81
129.71
3,276,437
+3.71(+2.94%)
Jan 10, 2022
120.18
126.55
115.34
126.00
4,727,967
+5.62(+4.67%)
Jan 07, 2022
120.11
126.39
118.30
120.38
3,150,563
+0.63(+0.53%)
Jan 06, 2022
118.90
124.00
114.12
119.75
5,341,796
-1.26(-1.04%)
Jan 05, 2022
128.00
132.68
119.71
121.01
5,171,591
-8.72(-6.72%)
Jan 04, 2022
138.90
139.00
125.15
129.73
5,778,113
-8.92(-6.43%)
Jan 03, 2022
143.96
144.50
135.58
138.65
2,884,716
-4.34(-3.04%)
Dec 31, 2021
146.15
147.34
142.77
142.99
1,490,131
-2.93(-2.01%)
Dec 30, 2021
144.74
148.79
144.56
145.92
1,880,696
+1.37(+0.95%)
Dec 29, 2021
143.52
145.21
139.50
144.55
1,631,948
+1.03(+0.72%)
Dec 28, 2021
148.45
150.64
141.72
143.52
2,082,303
-4.49(-3.03%)
Dec 27, 2021
146.55
149.38
144.51
148.01
2,574,654
+2.44(+1.68%)
Dec 23, 2021
143.79
146.98
140.30
145.57
1,846,601
+0.68(+0.47%)
Dec 22, 2021
146.12
148.68
142.95
144.89
2,328,324
-0.95(-0.65%)
Dec 21, 2021
139.03
146.10
137.89
145.84
3,520,018
+8.55(+6.23%)
Dec 20, 2021
133.79
139.30
131.59
137.29
2,978,135
-1.12(-0.81%)
Dec 17, 2021
130.21
138.71
127.21
138.41
6,101,937
+4.67(+3.49%)
Dec 16, 2021
143.60
145.86
131.56
133.74
5,238,851
-7.00(-4.97%)
Dec 15, 2021
136.69
141.00
133.05
140.74
5,020,725
+0.74(+0.53%)
Dec 14, 2021
139.33
142.58
135.60
140.00
4,539,597
+0.25(+0.18%)
Dec 13, 2021
138.68
140.40
130.88
139.75
6,535,552
+0.28(+0.20%)
Dec 10, 2021
142.01
146.69
138.26
139.47
3,691,228
-0.53(-0.38%)
Dec 09, 2021
152.83
153.00
136.86
140.00
7,234,006
-13.94(-9.06%)
Dec 08, 2021
153.01
157.48
146.12
153.94
4,892,447
+0.44(+0.29%)
Dec 07, 2021
154.04
156.40
147.33
153.50
5,241,927
+5.93(+4.02%)
Dec 06, 2021
142.25
148.90
136.00
147.57
4,605,597
+0.69(+0.47%)
Dec 03, 2021
152.61
154.57
138.67
146.88
7,406,782
-5.46(-3.58%)
Dec 02, 2021
153.71
158.77
147.00
152.34
6,222,238
+0.66(+0.44%)
Dec 01, 2021
173.81
176.77
151.01
151.68
9,144,684
-20.71(-12.01%)
Nov 30, 2021
169.25
174.22
168.01
172.39
6,047,554
+2.06(+1.21%)
Nov 29, 2021
185.47
186.60
165.07
170.33
8,478,395
-9.56(-5.31%)
Nov 26, 2021
180.00
181.12
175.21
179.89
3,218,172
-1.92(-1.06%)
Nov 24, 2021
174.96
183.13
173.01
181.81
6,009,328
+5.74(+3.26%)
Nov 23, 2021
174.39
185.20
171.52
176.07
5,811,188
-1.13(-0.64%)
Nov 22, 2021
193.66
195.35
174.39
177.20
8,359,871
-12.55(-6.61%)
Nov 19, 2021
198.69
199.57
188.25
189.75
6,567,913
-11.37(-5.65%)
Nov 18, 2021
194.73
202.18
199.88
201.12
8,777,394
+9.32(+4.86%)
Nov 17, 2021
195.38
198.71
190.06
191.80
5,414,770
-4.21(-2.15%)
Nov 16, 2021
187.86
198.49
187.02
196.01
8,492,481
-1.54(-0.78%)
Nov 15, 2021
198.00
207.00
197.14
197.55
7,271,901
+0.90(+0.46%)
Nov 12, 2021
183.00
196.83
180.20
196.65
6,213,122
+14.52(+7.97%)
Nov 11, 2021
179.95
189.59
179.40
182.13
7,005,436
+5.68(+3.22%)
Nov 10, 2021
160.10
176.45
14,507,626
+4.82(+2.81%)
Nov 09, 2021
169.48
177.45
163.08
171.63
9,642,263
+8.53(+5.23%)
Nov 08, 2021
155.00
163.46
154.17
163.10
6,017,552
+11.14(+7.33%)
Nov 05, 2021
152.25
154.14
149.87
151.96
1,580,532
+0.30(+0.20%)
Nov 04, 2021
150.00
154.30
149.19
151.66
2,167,574
+4.06(+2.75%)
Nov 03, 2021
144.00
148.01
142.52
147.60
1,590,413
+3.72(+2.59%)
Nov 02, 2021
149.59
149.72
143.34
143.88
2,228,203
-4.82(-3.24%)
Nov 01, 2021
152.30
153.04
147.22
148.70
2,279,613
-2.61(-1.72%)
Oct 29, 2021
147.95
151.99
147.90
151.31
2,411,616
+3.24(+2.19%)
Oct 28, 2021
145.50
149.38
144.66
148.07
1,252,227
+3.99(+2.77%)
Oct 27, 2021
147.00
150.49
142.82
144.08
1,584,615
-3.54(-2.40%)
Oct 26, 2021
149.74
147.62
2,519,075
+1.63(+1.12%)
Oct 25, 2021
145.00
147.82
143.05
145.99
1,396,401
+2.14(+1.49%)
Oct 22, 2021
146.53
147.74
143.58
143.85
2,094,188
-3.25(-2.21%)
Oct 21, 2021
142.08
148.82
142.33
147.10
1,754,371
+4.77(+3.35%)
Oct 20, 2021
147.79
148.33
140.50
142.33
2,215,503
-5.38(-3.64%)
Oct 19, 2021
146.50
149.81
145.45
147.71
2,630,234
+1.71(+1.17%)
Oct 18, 2021
140.50
146.89
140.09
146.00
3,112,952
+5.00(+3.55%)
Oct 15, 2021
141.46
143.17
140.19
141.00
1,961,860
-0.35(-0.25%)
Oct 14, 2021
139.57
142.19
138.64
141.35
1,856,768
+3.59(+2.61%)
Oct 13, 2021
139.50
141.50
137.57
137.76
1,785,827
-1.48(-1.06%)
Oct 12, 2021
135.95
139.70
135.51
139.24
1,688,822
+3.54(+2.61%)
Oct 11, 2021
134.55
138.55
133.28
135.70
1,296,008
-0.52(-0.38%)
Oct 08, 2021
137.00
138.49
134.43
136.22
1,833,643
+0.15(+0.11%)
Oct 07, 2021
132.20
137.20
132.20
136.07
2,529,170
+5.69(+4.36%)
Oct 06, 2021
126.61
130.78
125.52
130.38
2,544,248
+2.33(+1.82%)
Oct 05, 2021
120.81
128.18
120.16
128.05
3,540,048
+8.20(+6.84%)
Oct 04, 2021
125.09
125.13
118.31
119.85
2,487,976
-6.37(-5.05%)
Oct 01, 2021
125.65
127.75
123.50
126.22
1,984,256
-0.03(-0.02%)
Sep 30, 2021
126.00
127.79
125.17
126.25
2,104,545
+0.42(+0.33%)
Sep 29, 2021
129.74
130.54
125.30
125.83
2,998,115
-1.35(-1.06%)
Sep 28, 2021
134.20
135.50
126.90
127.18
4,397,673
-10.65(-7.73%)
Sep 27, 2021
141.00
142.20
136.31
137.83
2,625,536
-4.69(-3.29%)
Sep 24, 2021
138.59
142.77
138.56
142.52
2,575,154
+1.58(+1.12%)
Sep 23, 2021
137.92
144.59
137.50
140.94
7,111,238
+7.43(+5.57%)
Sep 22, 2021
131.00
134.59
130.39
133.51
1,981,675
+2.51(+1.92%)
Sep 21, 2021
127.93
132.22
127.80
131.00
2,288,238
+3.44(+2.70%)
Sep 20, 2021
131.28
133.30
124.33
127.56
4,682,150
-9.13(-6.68%)
Sep 17, 2021
135.31
138.48
133.59
136.69
12,892,770
+2.25(+1.67%)
Sep 16, 2021
131.78
136.50
131.78
134.44
2,468,295
+2.41(+1.83%)
Sep 15, 2021
131.23
132.42
128.82
132.03
3,563,950
+0.30(+0.23%)
Sep 14, 2021
130.89
135.00
130.61
131.73
2,283,260
+0.56(+0.43%)
Sep 13, 2021
133.11
134.13
128.15
131.17
3,073,704
-3.93(-2.91%)
Sep 10, 2021
135.30
139.22
134.00
135.10
3,670,797
+0.96(+0.72%)
Sep 09, 2021
131.83
135.69
131.69
134.14
2,114,729
+0.52(+0.39%)
Sep 08, 2021
135.20
135.90
131.13
133.62
2,583,235
-2.64(-1.94%)
Sep 07, 2021
133.96
136.96
132.68
136.26
3,619,936
+2.65(+1.98%)
Sep 03, 2021
132.75
135.58
132.37
133.61
2,634,724
+0.47(+0.35%)
Sep 02, 2021
126.97
134.35
126.43
133.14
6,152,917
+6.64(+5.25%)
Sep 01, 2021
125.60
128.21
125.15
126.50
2,157,860
-0.25(-0.20%)
Aug 31, 2021
127.00
129.00
124.75
126.75
2,523,961
+0.41(+0.32%)
Aug 30, 2021
123.01
128.24
122.82
126.34
3,438,791
+2.83(+2.29%)
Aug 27, 2021
120.94
124.20
120.42
123.51
1,425,124
+3.45(+2.87%)
Aug 26, 2021
124.49
126.60
118.71
120.06
2,638,267
-4.56(-3.66%)
Aug 25, 2021
125.31
126.48
123.41
124.62
1,870,127
-0.49(-0.39%)
Aug 24, 2021
125.30
127.15
124.24
125.11
1,772,537
-0.18(-0.14%)
Aug 23, 2021
122.84
125.75
122.36
125.29
2,479,182
+2.45(+1.99%)
Aug 20, 2021
116.50
122.98
116.49
122.84
3,791,518
+6.43(+5.52%)
Aug 19, 2021
115.52
119.25
114.65
116.41
2,589,448
-1.51(-1.28%)
Aug 18, 2021
120.68
121.74
116.80
117.92
2,630,424
-2.86(-2.37%)
Aug 17, 2021
119.14
123.56
118.60
120.78
3,232,748
-1.41(-1.15%)
Aug 16, 2021
126.42
128.58
120.43
122.19
4,022,358
-6.68(-5.18%)
Aug 13, 2021
126.35
129.00
123.77
128.87
6,862,263
+2.18(+1.72%)
Aug 12, 2021
119.98
127.97
119.05
126.69
9,204,472
+5.34(+4.40%)
Aug 11, 2021
111.65
121.45
111.56
121.35
11,175,573
+14.20(+13.25%)
Aug 10, 2021
110.07
112.15
107.03
107.15
2,320,185
-3.10(-2.81%)
Aug 09, 2021
107.76
112.30
107.50
110.25
2,451,214
+3.25(+3.04%)
Aug 06, 2021
109.20
110.48
106.51
107.00
2,535,852
-3.26(-2.96%)
Aug 05, 2021
109.00
111.00
107.25
110.26
1,676,954
+1.11(+1.02%)
Aug 04, 2021
105.00
109.41
104.97
109.15
2,272,092
+3.95(+3.75%)
Aug 03, 2021
107.00
107.22
103.12
105.20
2,221,932
-2.43(-2.26%)
Aug 02, 2021
106.74
109.19
103.78
107.63
1,843,488
+0.51(+0.48%)
Jul 30, 2021
110.06
110.75
106.27
107.12
2,119,750
-4.13(-3.71%)
Jul 29, 2021
108.00
111.74
107.41
111.25
3,818,569
+2.50(+2.30%)
Jul 28, 2021
101.49
108.82
101.30
108.75
4,346,107
+7.97(+7.91%)
Jul 27, 2021
103.00
103.47
99.40
100.78
2,487,117
-2.54(-2.46%)
Jul 26, 2021
104.43
105.41
102.97
103.32
1,630,383
-2.18(-2.07%)
Jul 23, 2021
104.50
105.89
103.03
105.50
1,642,443
+1.30(+1.25%)
Jul 22, 2021
104.00
104.86
102.16
104.20
1,754,550
+0.89(+0.86%)
Jul 21, 2021
100.35
103.36
99.83
103.31
1,605,104
+3.15(+3.14%)
Jul 20, 2021
98.46
100.65
96.15
100.16
1,390,410
+1.93(+1.96%)
Jul 19, 2021
93.42
98.80
92.50
98.23
1,933,455
+1.52(+1.57%)
Jul 16, 2021
97.50
98.90
95.62
96.71
1,895,849
-0.04(-0.04%)
Jul 15, 2021
100.00
101.47
96.22
96.75
4,399,571
-2.87(-2.88%)
Jul 14, 2021
104.39
104.70
99.21
99.62
2,883,318
-3.92(-3.79%)
Jul 13, 2021
103.74
106.50
103.32
103.54
1,543,828
-2.65(-2.50%)
Jul 12, 2021
107.12
107.36
103.46
106.19
1,150,399
-0.34(-0.32%)
Jul 09, 2021
104.97
107.25
102.82
106.53
1,296,376
+1.35(+1.28%)
Jul 08, 2021
100.00
105.25
98.97
105.18
3,073,170
+0.69(+0.66%)
Jul 07, 2021
107.69
108.25
103.15
104.49
1,747,667
-2.16(-2.03%)
Jul 06, 2021
106.29
108.45
104.11
106.65
1,501,390
+0.56(+0.53%)
Jul 02, 2021
105.94
107.96
105.49
106.09
1,215,283
+0.25(+0.24%)
Jul 01, 2021
110.08
111.87
105.04
105.84
2,792,051
-3.99(-3.63%)
Jun 30, 2021
109.42
111.97
109.11
109.83
1,662,419
-1.02(-0.92%)
Jun 29, 2021
110.99
112.11
109.11
110.85
2,006,889
+0.36(+0.33%)
Jun 28, 2021
111.99
112.80
109.90
110.49
2,346,770
+0.34(+0.31%)
Jun 25, 2021
113.95
113.98
109.52
110.15
9,566,617
-3.61(-3.17%)
Jun 24, 2021
113.27
115.50
112.85
113.76
4,667,326
+0.80(+0.71%)
Jun 23, 2021
110.00
113.33
109.69
112.96
3,749,309
+2.70(+2.45%)
Jun 22, 2021
108.01
111.85
107.42
110.26
5,095,776
+2.37(+2.20%)
Jun 21, 2021
105.12
109.90
104.59
107.89
5,571,589
+2.87(+2.73%)
Jun 18, 2021
103.95
105.95
102.30
105.02
5,552,470
+1.16(+1.12%)
Jun 17, 2021
96.80
104.47
96.30
103.86
5,211,717
+7.02(+7.25%)
Jun 16, 2021
98.05
99.93
95.10
96.84
2,749,629
-1.25(-1.27%)
Jun 15, 2021
101.75
103.24
96.81
98.09
3,615,086
-4.21(-4.12%)
Jun 14, 2021
100.30
103.74
99.38
102.30
5,616,603
+2.85(+2.87%)
Jun 11, 2021
99.99
101.45
98.70
99.45
4,134,074
-1.36(-1.35%)
Jun 10, 2021
99.30
100.93
97.66
100.81
2,684,143
+2.15(+2.18%)
Jun 09, 2021
99.00
100.00
97.70
98.66
2,980,841
+0.61(+0.62%)
Jun 08, 2021
98.25
99.79
96.10
98.05
2,943,816
-0.05(-0.05%)
Jun 07, 2021
94.29
98.42
94.23
98.10
3,697,252
+3.02(+3.18%)
Jun 04, 2021
93.65
95.43
93.02
95.08
2,006,329
+1.98(+2.13%)
Jun 03, 2021
93.29
95.08
92.21
93.10
2,458,207
-0.41(-0.44%)
Jun 02, 2021
93.71
94.32
92.33
93.51
2,981,964
-0.21(-0.22%)
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.