Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Factset Research Systems Inc (NY: FDS )

465.91 -3.57 (-0.76%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 190.33 191.06 188.83 189.40 186,710 -1.05(-0.55%)
May 30, 2018 189.56 190.89 188.66 190.45 370,518 +2.14(+1.14%)
May 29, 2018 187.83 189.16 186.12 188.31 287,704 -1.04(-0.55%)
May 25, 2018 189.35 189.35 189.35 0 -0.93(-0.49%)
May 24, 2018 189.68 190.58 188.85 190.28 129,495 +0.65(+0.34%)
May 23, 2018 187.85 190.00 187.85 189.63 172,328 +0.75(+0.40%)
May 22, 2018 189.90 190.72 188.35 188.88 427,226 -0.78(-0.41%)
May 21, 2018 186.53 189.89 186.53 189.66 285,084 +4.04(+2.18%)
May 18, 2018 185.62 187.02 184.96 185.62 202,689 -0.25(-0.14%)
May 17, 2018 185.69 187.18 185.35 185.88 144,046 +0.22(+0.12%)
May 16, 2018 184.89 186.22 183.99 185.66 208,724 +0.89(+0.48%)
May 15, 2018 183.33 185.62 182.97 184.77 355,933 +0.22(+0.12%)
May 14, 2018 185.95 186.19 182.80 184.54 298,852 -1.07(-0.58%)
May 11, 2018 185.63 186.50 184.91 185.61 225,361 +0.07(+0.04%)
May 10, 2018 185.09 187.03 184.81 185.54 220,039 +0.58(+0.32%)
May 09, 2018 182.88 185.51 182.25 184.96 280,312 +2.64(+1.45%)
May 08, 2018 179.65 182.38 179.25 182.32 274,331 +2.45(+1.36%)
May 07, 2018 178.59 180.47 178.59 179.87 371,304 +1.68(+0.94%)
May 04, 2018 175.48 179.25 174.05 178.18 454,542 +2.57(+1.47%)
May 03, 2018 173.99 176.94 173.27 175.61 454,450 +0.86(+0.49%)
May 02, 2018 177.28 178.04 174.58 174.75 514,284 -2.45(-1.38%)
May 01, 2018 177.15 177.85 175.91 177.20 343,939 -0.42(-0.24%)
Apr 30, 2018 179.90 181.40 177.53 177.62 275,164 -2.13(-1.19%)
Apr 27, 2018 182.32 182.32 179.34 179.75 229,967 -2.44(-1.34%)
Apr 26, 2018 181.84 183.52 180.54 182.19 244,922 +0.72(+0.40%)
Apr 25, 2018 181.06 183.01 180.46 181.47 329,453 +0.11(+0.06%)
Apr 24, 2018 181.17 184.57 180.15 181.36 447,590 +1.23(+0.68%)
Apr 23, 2018 181.24 181.25 179.61 180.13 531,290 -0.75(-0.42%)
Apr 20, 2018 182.18 182.72 180.20 180.88 388,983 -1.76(-0.96%)
Apr 19, 2018 184.11 185.09 182.27 182.63 365,940 -1.65(-0.90%)
Apr 18, 2018 185.58 185.94 183.37 184.29 545,164 -0.30(-0.16%)
Apr 17, 2018 185.31 187.56 183.39 184.59 446,218 +0.18(+0.10%)
Apr 16, 2018 186.54 186.99 184.15 184.41 333,065 -1.07(-0.58%)
Apr 13, 2018 187.57 187.89 185.26 185.48 298,689 -0.87(-0.47%)
Apr 12, 2018 185.49 187.64 185.49 186.35 299,007 +1.53(+0.83%)
Apr 11, 2018 184.37 185.65 184.16 184.82 331,713 -1.14(-0.61%)
Apr 10, 2018 185.88 188.28 184.30 185.96 416,843 +2.24(+1.22%)
Apr 09, 2018 183.27 185.58 182.70 183.72 387,005 +1.84(+1.01%)
Apr 06, 2018 183.39 185.26 180.46 181.88 316,439 -2.91(-1.58%)
Apr 05, 2018 185.10 186.34 183.53 184.80 332,047 +0.72(+0.39%)
Apr 04, 2018 183.26 184.99 181.88 184.07 415,616 -1.94(-1.04%)
Apr 03, 2018 185.23 186.60 183.31 186.01 397,689 +1.78(+0.96%)
Apr 02, 2018 186.75 187.57 180.85 184.23 436,516 -3.07(-1.64%)
Mar 29, 2018 187.30 187.30 187.30 0 +0.92(+0.49%)
Mar 28, 2018 189.52 190.54 185.30 186.38 609,455 -3.09(-1.63%)
Mar 27, 2018 191.13 195.00 187.94 189.47 909,713 -7.76(-3.93%)
Mar 26, 2018 193.66 198.81 193.52 197.23 629,307 +5.77(+3.01%)
Mar 23, 2018 194.91 196.66 191.28 191.46 498,394 -2.51(-1.29%)
Mar 22, 2018 200.03 201.63 193.83 193.97 466,474 -7.47(-3.71%)
Mar 21, 2018 202.28 204.15 200.84 201.44 278,223 -1.09(-0.54%)
Mar 20, 2018 199.01 203.32 198.49 202.53 221,083 +3.74(+1.88%)
Mar 19, 2018 200.65 201.71 197.54 198.79 304,219 -2.75(-1.37%)
Mar 16, 2018 200.16 202.51 199.96 201.54 421,851 +1.78(+0.89%)
Mar 15, 2018 199.19 200.74 198.82 199.77 232,582 +1.30(+0.65%)
Mar 14, 2018 200.08 200.08 198.23 198.47 201,400 -1.06(-0.53%)
Mar 13, 2018 200.88 201.82 196.71 199.53 176,928 -0.83(-0.41%)
Mar 12, 2018 200.39 201.13 199.16 200.36 158,261 -0.27(-0.14%)
Mar 09, 2018 196.36 200.71 194.84 200.63 194,512 +5.32(+2.72%)
Mar 08, 2018 195.68 196.38 193.73 195.31 214,159 -0.09(-0.04%)
Mar 07, 2018 195.40 295,786 -2.28(-1.15%)
Mar 06, 2018 196.54 197.78 194.07 197.68 342,421 +1.98(+1.01%)
Mar 05, 2018 193.01 197.56 192.42 195.70 246,909 +1.66(+0.86%)
Mar 02, 2018 189.74 194.38 188.73 194.04 253,231 +3.28(+1.72%)
Mar 01, 2018 191.44 193.67 189.60 190.76 260,717 -0.08(-0.04%)
Feb 28, 2018 192.43 195.36 190.84 190.84 322,241 -0.98(-0.51%)
Feb 27, 2018 193.41 194.10 190.91 191.81 161,585 -1.53(-0.79%)
Feb 26, 2018 192.61 194.44 191.61 193.34 132,048 +1.11(+0.58%)
Feb 23, 2018 189.18 192.29 189.18 192.24 149,964 +3.65(+1.94%)
Feb 22, 2018 187.99 188.58 214,380 +0.05(+0.02%)
Feb 21, 2018 188.45 191.82 188.43 188.54 166,849 +0.53(+0.28%)
Feb 20, 2018 188.24 189.37 187.09 188.00 207,591 -1.38(-0.73%)
Feb 16, 2018 189.38 189.38 189.38 0 +0.35(+0.18%)
Feb 15, 2018 188.56 189.69 185.27 189.03 248,660 +1.22(+0.65%)
Feb 14, 2018 182.05 188.62 182.05 187.82 324,107 +4.61(+2.52%)
Feb 13, 2018 180.01 183.69 179.35 183.21 239,597 +2.55(+1.41%)
Feb 12, 2018 178.91 182.79 178.76 180.66 358,708 +2.88(+1.62%)
Feb 09, 2018 177.15 179.17 173.32 177.78 413,505 +1.69(+0.96%)
Feb 08, 2018 180.89 183.12 176.08 176.09 375,417 -3.88(-2.15%)
Feb 07, 2018 179.50 183.09 179.50 179.97 263,939 +0.13(+0.07%)
Feb 06, 2018 177.28 181.38 174.50 179.84 495,896 -2.53(-1.39%)
Feb 05, 2018 184.67 186.67 179.95 182.37 206,632 -4.35(-2.33%)
Feb 02, 2018 190.19 190.19 186.21 186.71 220,816 -4.66(-2.43%)
Feb 01, 2018 188.02 191.41 187.09 191.37 224,014 +3.38(+1.80%)
Jan 31, 2018 188.86 189.87 187.79 187.99 299,079 -0.03(-0.01%)
Jan 30, 2018 193.69 194.68 187.94 188.01 514,558 -1.90(-1.00%)
Jan 29, 2018 194.54 194.61 189.02 189.91 550,154 -5.56(-2.85%)
Jan 26, 2018 188.86 195.79 187.55 195.48 594,282 +7.10(+3.77%)
Jan 25, 2018 186.50 188.97 184.98 188.38 516,046 +2.79(+1.50%)
Jan 24, 2018 186.04 186.49 185.21 185.59 268,352 +0.33(+0.18%)
Jan 23, 2018 186.40 186.95 184.26 185.26 331,249 -1.61(-0.86%)
Jan 22, 2018 187.93 188.31 185.96 186.87 371,396 -1.44(-0.77%)
Jan 19, 2018 187.34 189.01 185.97 188.31 278,461 +1.68(+0.90%)
Jan 18, 2018 186.35 186.96 184.56 186.64 294,496 +0.76(+0.41%)
Jan 17, 2018 186.35 187.17 185.69 185.88 297,679 +0.10(+0.06%)
Jan 16, 2018 185.93 187.23 184.74 185.77 434,165 +0.54(+0.29%)
Jan 12, 2018 185.23 185.23 185.23 0 +0.70(+0.38%)
Jan 11, 2018 182.78 185.14 181.71 184.53 219,706 +1.55(+0.85%)
Jan 10, 2018 182.13 183.09 180.64 182.97 473,402 +1.09(+0.60%)
Jan 09, 2018 182.52 183.18 181.09 181.89 294,833 -0.10(-0.06%)
Jan 08, 2018 183.88 183.88 181.29 181.99 411,194 -2.47(-1.34%)
Jan 05, 2018 183.79 185.12 183.04 184.46 387,498 +0.97(+0.53%)
Jan 04, 2018 181.63 183.92 181.36 183.49 314,971 +2.48(+1.37%)
Jan 03, 2018 179.17 181.54 179.15 181.01 276,097 +1.51(+0.84%)
Jan 02, 2018 180.99 183.00 178.01 179.50 372,708 -1.06(-0.59%)
Dec 29, 2017 180.56 180.56 180.56 0 -0.31(-0.17%)
Dec 28, 2017 180.97 181.57 179.64 180.87 249,123 +0.25(+0.14%)
Dec 27, 2017 179.65 181.87 179.44 180.61 326,693 +1.63(+0.91%)
Dec 26, 2017 180.13 180.68 177.56 178.98 194,630 -0.97(-0.54%)
Dec 22, 2017 178.96 180.07 177.91 179.95 283,005 +0.98(+0.55%)
Dec 21, 2017 182.97 184.16 177.95 178.96 612,399 -3.65(-2.00%)
Dec 20, 2017 179.33 185.89 177.44 182.62 1,777,796 +7.03(+4.00%)
Dec 19, 2017 174.27 181.13 172.25 175.59 1,629,860 -16.18(-8.44%)
Dec 18, 2017 192.48 194.13 188.98 191.77 819,071 -0.13(-0.07%)
Dec 15, 2017 189.42 193.11 189.21 191.90 592,993 +2.26(+1.19%)
Dec 14, 2017 189.31 191.89 189.31 189.64 286,319 +0.41(+0.22%)
Dec 13, 2017 191.53 192.28 189.01 189.23 278,981 -1.89(-0.99%)
Dec 12, 2017 190.35 193.58 190.19 191.12 626,932 -0.01(-0.00%)
Dec 11, 2017 189.10 191.36 188.30 191.13 321,379 +1.86(+0.98%)
Dec 08, 2017 189.28 190.10 187.04 189.28 274,204 +1.94(+1.04%)
Dec 07, 2017 189.17 190.39 186.69 187.34 704,209 -2.00(-1.06%)
Dec 06, 2017 188.64 191.13 187.71 189.34 519,751 -0.09(-0.05%)
Dec 05, 2017 189.68 190.52 186.41 189.44 1,035,251 -2.11(-1.10%)
Dec 04, 2017 189.91 191.70 189.12 191.54 814,317 +2.85(+1.51%)
Dec 01, 2017 186.84 189.44 184.26 188.70 474,692 +1.47(+0.79%)
Nov 30, 2017 186.31 187.63 185.69 187.23 271,079 +1.50(+0.81%)
Nov 29, 2017 186.05 187.22 185.31 185.73 266,860 -0.19(-0.10%)
Nov 28, 2017 184.11 185.95 182.94 185.91 313,818 +2.26(+1.23%)
Nov 27, 2017 185.75 186.17 183.47 183.65 233,963 -1.95(-1.05%)
Nov 24, 2017 184.91 185.91 183.61 185.61 77,125 +1.05(+0.57%)
Nov 22, 2017 183.72 184.72 183.07 184.56 142,301 +0.78(+0.42%)
Nov 21, 2017 183.90 184.70 182.84 183.78 209,934 +0.39(+0.21%)
Nov 20, 2017 182.99 184.68 182.79 183.39 167,131 +0.23(+0.13%)
Nov 17, 2017 182.22 183.33 182.22 183.16 340,137 +0.75(+0.41%)
Nov 16, 2017 183.00 183.73 182.14 182.41 193,020 -0.12(-0.07%)
Nov 15, 2017 181.63 183.48 179.82 182.53 221,865 +0.19(+0.10%)
Nov 14, 2017 182.09 183.50 181.55 182.35 200,380 -0.62(-0.34%)
Nov 13, 2017 182.51 183.27 181.64 182.97 302,929 -0.30(-0.16%)
Nov 10, 2017 183.03 183.39 181.70 183.27 292,077 -0.03(-0.02%)
Nov 09, 2017 181.71 183.61 179.98 183.30 449,206 +0.88(+0.48%)
Nov 08, 2017 178.68 182.86 178.15 182.42 546,114 +3.70(+2.07%)
Nov 07, 2017 178.02 179.23 177.32 178.72 318,006 +0.29(+0.16%)
Nov 06, 2017 177.77 178.70 176.71 178.43 219,531 +0.37(+0.21%)
Nov 03, 2017 176.79 178.88 175.74 178.06 577,207 +0.61(+0.34%)
Nov 02, 2017 173.45 177.84 172.93 177.45 860,730 +4.29(+2.48%)
Nov 01, 2017 177.41 177.41 172.57 173.16 966,524 -4.18(-2.36%)
Oct 31, 2017 176.25 178.04 175.12 177.35 313,716 +1.63(+0.93%)
Oct 30, 2017 175.93 175.93 173.78 175.72 402,167 -0.91(-0.52%)
Oct 27, 2017 177.12 177.26 175.79 176.63 356,181 -0.32(-0.18%)
Oct 26, 2017 176.17 178.40 176.17 176.95 246,771 +1.16(+0.66%)
Oct 25, 2017 175.02 176.24 173.78 175.79 284,626 +0.87(+0.50%)
Oct 24, 2017 174.49 175.93 173.99 174.92 298,109 +0.86(+0.49%)
Oct 23, 2017 173.48 174.65 172.13 174.06 397,922 +0.55(+0.32%)
Oct 20, 2017 170.90 174.08 170.79 173.51 856,123 +3.27(+1.92%)
Oct 19, 2017 167.78 170.43 166.07 170.24 541,268 +1.97(+1.17%)
Oct 18, 2017 168.06 170.24 167.69 168.27 438,945 +0.64(+0.38%)
Oct 17, 2017 166.25 167.66 165.73 167.63 244,086 +1.60(+0.96%)
Oct 16, 2017 165.79 166.15 164.26 166.04 344,257 +0.33(+0.20%)
Oct 13, 2017 166.50 167.01 165.33 165.71 568,340 -0.73(-0.44%)
Oct 12, 2017 166.50 167.36 165.81 166.44 332,568 +0.06(+0.03%)
Oct 11, 2017 165.91 166.39 164.10 166.38 456,011 +0.14(+0.08%)
Oct 10, 2017 167.43 167.43 165.20 166.24 413,933 -0.43(-0.26%)
Oct 09, 2017 168.03 168.35 166.48 166.67 350,069 -1.17(-0.70%)
Oct 06, 2017 169.10 169.34 167.69 167.84 233,301 -1.14(-0.67%)
Oct 05, 2017 169.47 169.79 167.79 168.98 346,390 -0.23(-0.14%)
Oct 04, 2017 171.07 171.37 168.76 169.21 414,986 -1.81(-1.06%)
Oct 03, 2017 170.50 171.54 169.52 171.03 361,312 +0.59(+0.35%)
Oct 02, 2017 169.01 170.48 168.60 170.44 344,644 +2.20(+1.31%)
Sep 29, 2017 167.27 169.39 166.35 168.23 530,467 +0.96(+0.58%)
Sep 28, 2017 166.98 168.03 164.93 167.27 556,266 +0.08(+0.05%)
Sep 27, 2017 168.85 172.05 166.54 167.19 1,127,470 -0.89(-0.53%)
Sep 26, 2017 164.33 169.26 163.46 168.07 1,416,944 +8.53(+5.35%)
Sep 25, 2017 157.81 160.08 155.04 159.55 949,574 +2.05(+1.30%)
Sep 22, 2017 156.68 157.89 156.03 157.49 404,547 +1.36(+0.87%)
Sep 21, 2017 155.99 156.80 154.68 156.13 703,473 +2.70(+1.76%)
Sep 20, 2017 152.56 153.63 151.86 153.43 242,248 +1.13(+0.74%)
Sep 19, 2017 152.34 152.79 151.52 152.30 200,361 +0.10(+0.07%)
Sep 18, 2017 151.32 152.33 150.19 152.19 242,185 +1.02(+0.67%)
Sep 15, 2017 150.67 151.23 149.82 151.18 378,898 +0.34(+0.23%)
Sep 14, 2017 150.39 151.20 149.38 150.83 341,449 +0.97(+0.65%)
Sep 13, 2017 150.20 151.20 149.84 149.86 210,041 -0.59(-0.39%)
Sep 12, 2017 149.11 150.54 147.81 150.45 182,980 +1.79(+1.21%)
Sep 11, 2017 149.44 150.72 147.58 148.66 241,515 +0.02(+0.01%)
Sep 08, 2017 147.34 149.85 146.90 148.64 221,208 +1.01(+0.68%)
Sep 07, 2017 146.83 147.70 146.31 147.63 267,352 +0.95(+0.65%)
Sep 06, 2017 147.12 147.95 145.85 146.68 329,781 -0.45(-0.30%)
Sep 05, 2017 147.28 148.24 145.60 147.12 249,405 -0.55(-0.37%)
Sep 01, 2017 147.12 148.22 145.96 147.67 208,910 +0.86(+0.59%)
Aug 31, 2017 146.81 148.19 146.58 146.81 275,229 +0.24(+0.17%)
Aug 30, 2017 145.25 146.99 144.86 146.57 183,630 +1.30(+0.89%)
Aug 29, 2017 145.48 146.38 145.08 145.27 244,179 -1.04(-0.71%)
Aug 28, 2017 148.01 148.22 145.97 146.31 275,312 -1.93(-1.30%)
Aug 25, 2017 148.26 149.13 147.72 148.24 152,760 +0.55(+0.37%)
Aug 24, 2017 147.72 148.91 146.97 147.69 160,084 +0.46(+0.32%)
Aug 23, 2017 148.88 148.96 146.97 147.22 249,644 -2.27(-1.52%)
Aug 22, 2017 147.85 149.75 147.23 149.49 281,374 +1.70(+1.15%)
Aug 21, 2017 147.93 148.53 146.94 147.79 381,774 -0.22(-0.15%)
Aug 18, 2017 149.49 150.68 147.98 148.00 278,499 -1.94(-1.29%)
Aug 17, 2017 152.25 152.54 149.93 149.94 140,285 -2.38(-1.56%)
Aug 16, 2017 151.16 153.14 150.69 152.32 214,981 +1.35(+0.89%)
Aug 15, 2017 150.38 151.45 149.82 150.97 180,310 +0.59(+0.39%)
Aug 14, 2017 148.97 150.76 148.31 150.39 160,530 +2.61(+1.76%)
Aug 11, 2017 147.04 148.33 146.84 147.78 254,957 +0.05(+0.03%)
Aug 10, 2017 150.67 150.81 146.61 147.74 403,193 -3.30(-2.19%)
Aug 09, 2017 149.48 151.47 148.61 151.04 332,155 +1.23(+0.82%)
Aug 08, 2017 151.15 151.20 149.54 149.81 195,298 -1.45(-0.96%)
Aug 07, 2017 152.51 153.42 150.96 151.26 247,950 -1.18(-0.78%)
Aug 04, 2017 153.78 153.78 151.62 152.44 193,993 -1.02(-0.66%)
Aug 03, 2017 152.55 154.08 152.31 153.46 253,390 +0.40(+0.26%)
Aug 02, 2017 154.31 154.31 151.62 153.06 181,116 -1.23(-0.80%)
Aug 01, 2017 156.46 156.71 153.55 154.29 404,652 -1.35(-0.87%)
Jul 31, 2017 153.92 156.56 153.51 155.64 296,111 +2.08(+1.35%)
Jul 28, 2017 152.49 154.41 152.49 153.56 293,881 +0.23(+0.15%)
Jul 27, 2017 154.23 154.23 151.76 153.33 332,328 -0.68(-0.44%)
Jul 26, 2017 155.56 155.62 153.96 154.01 209,581 -1.18(-0.76%)
Jul 25, 2017 155.38 155.95 154.64 155.19 279,093 +0.42(+0.27%)
Jul 24, 2017 154.80 156.07 154.74 154.77 292,089 +0.18(+0.11%)
Jul 21, 2017 154.35 154.65 153.65 154.59 155,942 +0.49(+0.32%)
Jul 20, 2017 152.37 154.52 152.34 154.10 217,581 +1.96(+1.28%)
Jul 19, 2017 150.96 152.48 150.30 152.15 273,802 +1.29(+0.86%)
Jul 18, 2017 150.81 151.43 149.48 150.85 315,694 -0.33(-0.22%)
Jul 17, 2017 152.11 152.18 150.09 151.19 294,845 -0.88(-0.58%)
Jul 14, 2017 153.19 151.85 152.06 301,171 -0.97(-0.63%)
Jul 13, 2017 152.66 153.48 151.75 153.03 231,484 +0.45(+0.29%)
Jul 12, 2017 151.59 153.23 151.59 152.58 381,500 +1.48(+0.98%)
Jul 11, 2017 150.60 151.90 150.45 151.10 380,908 +0.67(+0.45%)
Jul 10, 2017 150.15 151.43 149.96 150.43 244,579 -0.38(-0.25%)
Jul 07, 2017 149.48 150.93 149.48 150.81 270,942 +1.36(+0.91%)
Jul 06, 2017 152.96 152.98 149.10 149.46 315,700 -4.38(-2.85%)
Jul 05, 2017 154.47 155.48 153.44 153.84 435,696 -0.45(-0.29%)
Jul 03, 2017 156.14 156.19 154.27 154.29 248,290 -0.38(-0.25%)
Jun 30, 2017 158.60 158.85 154.19 154.67 719,750 -3.16(-2.00%)
Jun 29, 2017 158.30 160.29 157.48 157.82 1,448,929 -0.16(-0.10%)
Jun 28, 2017 154.99 159.12 154.19 157.98 1,239,443 +3.81(+2.47%)
Jun 27, 2017 152.73 155.97 149.69 154.18 864,696 -0.41(-0.27%)
Jun 26, 2017 155.23 156.39 153.20 154.59 642,575 -0.63(-0.41%)
Jun 23, 2017 154.73 155.95 154.25 155.22 591,961 +0.63(+0.41%)
Jun 22, 2017 154.28 155.04 152.64 154.59 225,131 +0.22(+0.15%)
Jun 21, 2017 155.97 155.98 153.92 154.36 380,157 -1.77(-1.13%)
Jun 20, 2017 159.26 159.55 156.06 156.13 261,522 -3.61(-2.26%)
Jun 19, 2017 158.47 159.95 158.33 159.74 243,081 +1.57(+0.99%)
Jun 16, 2017 157.03 158.20 156.27 158.17 281,540 +0.93(+0.59%)
Jun 15, 2017 154.28 157.40 154.28 157.24 310,623 +1.36(+0.87%)
Jun 14, 2017 155.43 156.09 154.76 155.88 214,113 +0.47(+0.30%)
Jun 13, 2017 154.50 155.80 153.46 155.41 172,434 +1.09(+0.71%)
Jun 12, 2017 152.54 155.10 152.14 154.32 300,164 +1.78(+1.16%)
Jun 09, 2017 152.17 153.34 151.34 152.55 301,680 +0.16(+0.10%)
Jun 08, 2017 153.10 153.84 151.48 152.39 218,169 -0.28(-0.18%)
Jun 07, 2017 152.41 153.09 151.56 152.67 223,829 +0.58(+0.38%)
Jun 06, 2017 152.44 153.43 151.96 152.09 182,006 -0.95(-0.62%)
Jun 05, 2017 153.68 154.88 152.93 153.04 194,132 -0.88(-0.57%)
Jun 02, 2017 154.60 155.83 153.69 153.92 316,800 -0.54(-0.35%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.