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
Becton Dickinson
(NY:
BDX
)
240.63
UNCHANGED
Streaming Delayed 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 29, 2020
223.96
226.90
220.05
226.78
2,096,371
+4.99(+2.25%)
May 28, 2020
219.87
224.35
217.98
221.79
1,947,295
+6.15(+2.85%)
May 27, 2020
212.27
215.73
208.85
215.64
4,064,795
+1.52(+0.71%)
May 26, 2020
221.32
223.17
212.92
214.12
3,904,398
-5.61(-2.55%)
May 22, 2020
221.81
224.69
219.09
219.73
12,830,189
+0.28(+0.13%)
May 21, 2020
223.39
223.72
215.37
219.44
9,073,052
-3.72(-1.67%)
May 20, 2020
234.87
237.37
222.77
223.16
4,334,058
-18.56(-7.68%)
May 19, 2020
243.45
243.78
240.94
241.72
902,212
-1.44(-0.59%)
May 18, 2020
242.46
246.51
240.95
243.16
1,116,627
+5.99(+2.52%)
May 15, 2020
236.62
241.06
235.08
237.18
2,164,751
-0.41(-0.17%)
May 14, 2020
238.27
238.76
234.23
237.59
1,393,581
-2.96(-1.23%)
May 13, 2020
241.24
242.78
237.26
240.55
1,316,316
-0.16(-0.07%)
May 12, 2020
241.53
244.97
240.46
240.70
1,331,146
+0.04(+0.02%)
May 11, 2020
232.84
242.24
232.48
240.67
1,622,730
+6.95(+2.97%)
May 08, 2020
238.07
238.56
233.28
233.71
1,543,233
-1.62(-0.69%)
May 07, 2020
244.31
244.31
234.66
235.34
1,378,458
-2.65(-1.11%)
May 06, 2020
239.51
241.08
237.34
237.98
1,138,251
-2.36(-0.98%)
May 05, 2020
237.19
242.09
235.29
240.34
1,024,272
+5.91(+2.52%)
May 04, 2020
231.79
235.46
228.89
234.44
1,226,665
+3.12(+1.35%)
May 01, 2020
230.33
233.17
227.57
231.32
1,549,548
-0.61(-0.26%)
Apr 30, 2020
235.37
242.25
231.10
231.92
3,112,524
-4.89(-2.06%)
Apr 29, 2020
241.54
241.54
236.15
236.81
1,880,118
-3.74(-1.55%)
Apr 28, 2020
248.51
249.76
239.84
240.55
2,355,719
-7.42(-2.99%)
Apr 27, 2020
247.38
249.30
245.72
247.97
1,622,781
+1.68(+0.68%)
Apr 24, 2020
244.90
246.75
241.07
246.29
1,999,572
+2.84(+1.17%)
Apr 23, 2020
246.31
248.60
242.74
243.45
1,329,630
-1.54(-0.63%)
Apr 22, 2020
237.75
246.04
236.94
244.99
2,186,441
+9.42(+4.00%)
Apr 21, 2020
238.66
240.01
233.69
235.57
2,673,764
-6.37(-2.63%)
Apr 20, 2020
240.53
245.00
238.37
241.94
1,492,460
+1.87(+0.78%)
Apr 17, 2020
244.01
244.33
234.92
240.07
2,211,245
-0.19(-0.08%)
Apr 16, 2020
233.97
241.19
231.95
240.26
1,796,084
+8.34(+3.60%)
Apr 15, 2020
227.35
233.06
225.55
231.92
1,995,052
+2.76(+1.20%)
Apr 14, 2020
231.43
231.43
227.36
229.17
2,341,593
+1.35(+0.59%)
Apr 13, 2020
225.49
228.53
221.88
227.82
1,425,278
+0.56(+0.25%)
Apr 09, 2020
229.60
230.13
223.66
227.26
2,602,144
-2.34(-1.02%)
Apr 08, 2020
219.63
231.17
216.12
229.60
2,726,885
+11.43(+5.24%)
Apr 07, 2020
220.41
223.17
215.88
218.16
2,560,958
-0.13(-0.06%)
Apr 06, 2020
212.23
219.66
210.70
218.29
2,454,638
+10.07(+4.83%)
Apr 03, 2020
212.16
213.86
204.61
208.23
1,375,985
-6.02(-2.81%)
Apr 02, 2020
206.69
214.55
206.11
214.24
1,695,849
+7.24(+3.50%)
Apr 01, 2020
203.62
211.02
202.05
207.01
2,181,235
-4.01(-1.90%)
Mar 31, 2020
203.94
212.20
201.13
211.02
2,938,540
+6.34(+3.10%)
Mar 30, 2020
202.09
205.45
199.59
204.68
2,097,044
+5.78(+2.90%)
Mar 27, 2020
195.22
203.43
194.19
198.91
2,451,555
-2.54(-1.26%)
Mar 26, 2020
188.09
201.63
187.69
201.45
2,901,648
+14.46(+7.74%)
Mar 25, 2020
188.77
192.19
182.90
186.99
3,799,324
+0.69(+0.37%)
Mar 24, 2020
192.32
194.49
183.22
186.30
3,800,774
+2.09(+1.13%)
Mar 23, 2020
201.37
205.16
181.61
184.21
4,861,062
-17.95(-8.88%)
Mar 20, 2020
200.04
206.38
198.58
202.16
4,028,325
-0.77(-0.38%)
Mar 19, 2020
217.20
218.26
202.56
202.93
2,876,581
-12.64(-5.86%)
Mar 18, 2020
219.59
231.41
209.39
215.57
4,015,664
-12.67(-5.55%)
Mar 17, 2020
208.02
228.63
205.12
228.24
4,216,197
+23.31(+11.37%)
Mar 16, 2020
198.37
215.40
191.62
204.93
3,167,042
-12.27(-5.65%)
Mar 13, 2020
209.38
219.51
198.46
217.20
3,766,673
+14.63(+7.22%)
Mar 12, 2020
205.08
215.71
202.54
202.57
4,063,099
-10.41(-4.89%)
Mar 11, 2020
212.31
215.27
210.46
212.99
2,159,412
-4.96(-2.28%)
Mar 10, 2020
217.45
219.61
211.17
217.94
2,861,125
+6.00(+2.83%)
Mar 09, 2020
207.14
215.51
204.80
211.95
2,819,883
-6.93(-3.17%)
Mar 06, 2020
218.50
219.59
211.07
218.88
4,614,457
-4.60(-2.06%)
Mar 05, 2020
221.19
224.10
219.48
223.48
2,484,982
-2.72(-1.20%)
Mar 04, 2020
223.62
226.90
222.62
226.19
2,135,675
+6.97(+3.18%)
Mar 03, 2020
225.03
228.25
215.43
219.23
2,128,772
-5.33(-2.37%)
Mar 02, 2020
217.71
224.56
214.24
224.56
2,440,298
+6.87(+3.15%)
Feb 28, 2020
216.95
218.67
212.02
217.69
3,920,087
-4.46(-2.01%)
Feb 27, 2020
223.92
229.22
221.89
222.15
2,881,436
-3.17(-1.41%)
Feb 26, 2020
226.41
228.68
224.36
225.32
2,246,082
+0.66(+0.29%)
Feb 25, 2020
230.04
230.85
222.57
224.66
2,429,111
-4.67(-2.04%)
Feb 24, 2020
229.41
231.46
228.21
229.33
1,789,275
-6.24(-2.65%)
Feb 21, 2020
231.18
236.89
231.02
235.57
2,040,394
+3.56(+1.53%)
Feb 20, 2020
233.70
235.94
230.70
232.01
1,236,624
-2.39(-1.02%)
Feb 19, 2020
235.43
236.54
233.99
234.40
1,681,733
+0.06(+0.03%)
Feb 18, 2020
238.68
239.63
234.03
234.33
2,012,465
-3.86(-1.62%)
Feb 14, 2020
233.44
238.31
232.16
238.20
2,535,061
+5.37(+2.31%)
Feb 13, 2020
230.73
234.74
229.63
232.82
2,072,499
+1.94(+0.84%)
Feb 12, 2020
235.03
235.60
228.91
230.88
2,603,823
-3.83(-1.63%)
Feb 11, 2020
232.19
237.31
231.66
234.71
2,845,868
+4.04(+1.75%)
Feb 10, 2020
226.30
231.46
225.67
230.67
2,844,353
+4.66(+2.06%)
Feb 07, 2020
230.41
230.41
225.62
226.01
4,055,771
-4.89(-2.12%)
Feb 06, 2020
231.59
240.47
221.29
230.90
10,982,953
-30.88(-11.80%)
Feb 05, 2020
262.10
262.45
259.55
261.78
1,531,526
+1.41(+0.54%)
Feb 04, 2020
259.30
262.17
258.58
260.38
1,385,897
+4.71(+1.84%)
Feb 03, 2020
253.77
257.90
253.43
255.67
1,946,906
+3.78(+1.50%)
Jan 31, 2020
255.88
257.20
251.26
251.89
1,896,953
-5.46(-2.12%)
Jan 30, 2020
256.30
258.14
255.89
257.35
1,498,926
-0.96(-0.37%)
Jan 29, 2020
259.09
259.92
257.57
258.31
1,013,376
-0.06(-0.02%)
Jan 28, 2020
256.54
259.68
256.15
258.37
1,305,261
+2.30(+0.90%)
Jan 27, 2020
251.18
256.73
249.99
256.07
1,735,693
+1.37(+0.54%)
Jan 24, 2020
255.92
256.81
254.08
254.70
1,351,377
-0.44(-0.17%)
Jan 23, 2020
255.12
256.57
253.26
255.14
1,239,422
-0.09(-0.04%)
Jan 22, 2020
254.67
255.84
254.16
255.23
1,146,724
+1.19(+0.47%)
Jan 21, 2020
253.41
254.53
252.01
254.04
1,410,058
+0.41(+0.16%)
Jan 17, 2020
254.21
254.86
252.00
253.63
1,279,165
+0.19(+0.08%)
Jan 16, 2020
255.09
255.38
251.16
253.44
987,985
-0.39(-0.16%)
Jan 15, 2020
252.57
255.95
252.45
253.83
1,233,112
+1.23(+0.49%)
Jan 14, 2020
251.83
253.97
250.14
252.60
1,574,735
-0.22(-0.09%)
Jan 13, 2020
251.23
253.07
250.26
252.82
1,394,684
+1.59(+0.63%)
Jan 10, 2020
251.84
252.91
250.43
251.23
1,062,857
+0.84(+0.34%)
Jan 09, 2020
251.53
251.91
249.84
250.39
1,023,210
+0.13(+0.05%)
Jan 08, 2020
249.81
252.22
248.58
250.26
1,538,756
+0.61(+0.25%)
Jan 07, 2020
248.59
250.37
247.27
249.65
1,459,970
-0.59(-0.24%)
Jan 06, 2020
246.20
250.53
244.08
250.24
1,708,929
+3.47(+1.41%)
Jan 03, 2020
245.74
248.09
245.69
246.77
1,707,411
-2.70(-1.08%)
Jan 02, 2020
249.06
250.31
247.02
249.47
1,839,499
+0.52(+0.21%)
Dec 31, 2019
247.20
248.99
245.99
248.95
905,652
+1.33(+0.54%)
Dec 30, 2019
249.60
250.54
247.15
247.62
484,895
-2.13(-0.85%)
Dec 27, 2019
248.59
249.82
248.03
249.76
597,031
+1.64(+0.66%)
Dec 26, 2019
249.92
250.61
247.50
248.12
548,668
-1.78(-0.71%)
Dec 24, 2019
250.41
250.68
248.34
249.90
229,963
-0.44(-0.18%)
Dec 23, 2019
249.24
250.97
248.16
250.34
908,799
+1.68(+0.67%)
Dec 20, 2019
247.84
252.16
247.10
248.67
2,620,055
+3.47(+1.41%)
Dec 19, 2019
244.37
246.31
243.69
245.20
1,259,116
+0.63(+0.26%)
Dec 18, 2019
246.01
246.51
243.54
244.57
1,278,917
-1.69(-0.69%)
Dec 17, 2019
247.92
249.84
245.50
246.26
1,531,720
-0.78(-0.31%)
Dec 16, 2019
246.96
247.22
245.57
247.04
1,574,835
+1.06(+0.43%)
Dec 13, 2019
242.69
246.61
241.81
245.98
1,844,952
+3.00(+1.24%)
Dec 12, 2019
238.83
244.00
238.74
242.97
1,530,422
+4.01(+1.68%)
Dec 11, 2019
236.11
239.19
234.76
238.96
1,176,102
+3.50(+1.48%)
Dec 10, 2019
236.50
236.70
234.04
235.47
1,064,658
-0.60(-0.26%)
Dec 09, 2019
237.21
237.78
235.54
236.07
994,593
-1.83(-0.77%)
Dec 06, 2019
237.27
239.02
236.74
237.90
1,146,080
+1.62(+0.69%)
Dec 05, 2019
235.40
237.45
233.71
236.28
914,588
+1.53(+0.65%)
Dec 04, 2019
233.97
235.45
232.50
234.75
1,201,655
+1.37(+0.59%)
Dec 03, 2019
233.77
235.47
231.41
233.38
1,833,145
-3.01(-1.27%)
Dec 02, 2019
235.53
236.90
233.35
236.39
1,555,803
+0.48(+0.21%)
Nov 29, 2019
236.32
237.57
234.92
235.90
639,061
-1.73(-0.73%)
Nov 27, 2019
232.91
238.77
232.71
237.64
1,584,942
+4.73(+2.03%)
Nov 26, 2019
231.86
233.76
231.70
232.90
1,630,412
+1.23(+0.53%)
Nov 25, 2019
228.43
232.00
227.12
231.67
1,354,781
+3.62(+1.59%)
Nov 22, 2019
227.34
228.38
225.49
228.05
1,068,061
+0.85(+0.37%)
Nov 21, 2019
225.51
228.09
224.93
227.20
1,105,975
+1.99(+0.88%)
Nov 20, 2019
225.14
226.09
223.93
225.21
1,399,662
+0.91(+0.41%)
Nov 19, 2019
223.24
225.58
222.35
224.30
1,182,806
+2.07(+0.93%)
Nov 18, 2019
226.95
227.71
221.57
222.22
1,965,227
-4.37(-1.93%)
Nov 15, 2019
228.25
228.57
225.72
226.60
1,267,932
-0.46(-0.20%)
Nov 14, 2019
225.61
228.34
225.61
227.05
1,100,212
+1.63(+0.72%)
Nov 13, 2019
220.90
225.44
219.58
225.42
1,522,101
+4.24(+1.92%)
Nov 12, 2019
220.63
223.58
220.19
221.18
1,134,885
-0.07(-0.03%)
Nov 11, 2019
222.12
223.07
220.62
221.25
1,188,947
-2.15(-0.96%)
Nov 08, 2019
222.67
225.48
222.67
223.39
1,639,074
+0.20(+0.09%)
Nov 07, 2019
229.23
230.04
222.62
223.19
1,598,728
-5.68(-2.48%)
Nov 06, 2019
225.12
228.89
224.94
228.87
1,956,726
+3.75(+1.67%)
Nov 05, 2019
232.67
236.15
224.77
225.12
3,164,423
-12.80(-5.38%)
Nov 04, 2019
237.88
238.81
235.08
237.91
1,388,335
+2.33(+0.99%)
Nov 01, 2019
235.17
237.36
234.46
235.59
1,517,661
+1.96(+0.84%)
Oct 31, 2019
233.24
234.56
231.81
233.62
1,785,738
+0.05(+0.02%)
Oct 30, 2019
231.88
233.78
231.75
233.58
790,570
+1.52(+0.66%)
Oct 29, 2019
225.34
234.79
224.54
232.05
1,779,172
+7.48(+3.33%)
Oct 28, 2019
224.27
227.38
223.21
224.57
2,089,985
+1.62(+0.73%)
Oct 25, 2019
224.41
226.39
222.87
222.94
1,880,256
-1.46(-0.65%)
Oct 24, 2019
230.78
230.78
223.37
224.41
1,521,202
-5.20(-2.27%)
Oct 23, 2019
230.23
230.90
228.65
229.61
1,061,953
+1.20(+0.53%)
Oct 22, 2019
232.15
234.09
228.04
228.40
780,185
-3.49(-1.50%)
Oct 21, 2019
234.64
236.49
231.78
231.89
1,046,026
-4.10(-1.74%)
Oct 18, 2019
234.22
236.47
233.38
235.99
923,527
+1.63(+0.70%)
Oct 17, 2019
231.80
235.51
231.50
234.35
1,104,998
+3.52(+1.53%)
Oct 16, 2019
230.37
231.82
228.99
230.83
1,113,670
-0.31(-0.13%)
Oct 15, 2019
230.35
232.29
229.08
231.14
991,222
+2.34(+1.02%)
Oct 14, 2019
230.76
230.76
228.56
228.80
683,057
-1.95(-0.85%)
Oct 11, 2019
230.03
232.69
229.41
230.76
932,622
+3.94(+1.74%)
Oct 10, 2019
225.03
227.79
224.23
226.81
651,403
+0.67(+0.29%)
Oct 09, 2019
224.83
226.90
223.90
226.15
653,065
+3.04(+1.36%)
Oct 08, 2019
226.14
226.53
222.75
223.11
985,016
-4.65(-2.04%)
Oct 07, 2019
229.79
230.88
227.67
227.76
982,230
-3.22(-1.39%)
Oct 04, 2019
229.86
231.16
228.48
230.99
671,934
+2.01(+0.88%)
Oct 03, 2019
225.93
229.29
223.66
228.98
901,544
+2.78(+1.23%)
Oct 02, 2019
227.46
228.34
223.66
226.20
1,173,771
-2.53(-1.11%)
Oct 01, 2019
232.00
233.93
228.24
228.73
957,310
-2.12(-0.92%)
Sep 30, 2019
227.01
232.17
227.01
230.85
1,826,185
+4.50(+1.99%)
Sep 27, 2019
230.24
230.25
225.85
226.35
994,095
-2.29(-1.00%)
Sep 26, 2019
232.56
232.56
226.51
228.64
1,171,630
-3.11(-1.34%)
Sep 25, 2019
228.97
232.40
228.60
231.75
962,707
+2.67(+1.17%)
Sep 24, 2019
232.38
233.72
227.69
229.08
1,372,876
-2.20(-0.95%)
Sep 23, 2019
231.24
233.20
230.96
231.28
1,059,844
-0.11(-0.05%)
Sep 20, 2019
233.26
234.19
231.14
231.39
2,112,343
-2.58(-1.10%)
Sep 19, 2019
235.03
236.42
233.68
233.97
928,961
-1.04(-0.44%)
Sep 18, 2019
235.45
236.64
232.88
235.01
833,380
-0.58(-0.24%)
Sep 17, 2019
237.10
237.21
235.06
235.59
939,593
-0.53(-0.22%)
Sep 16, 2019
236.62
237.15
235.40
236.11
934,697
-1.80(-0.76%)
Sep 13, 2019
239.85
239.89
237.11
237.91
739,325
-1.32(-0.55%)
Sep 12, 2019
240.57
240.78
236.35
239.24
1,201,926
+1.05(+0.44%)
Sep 11, 2019
237.32
238.61
232.97
238.19
1,296,677
+0.45(+0.19%)
Sep 10, 2019
234.61
237.74
231.09
237.74
1,877,360
+2.47(+1.05%)
Sep 09, 2019
240.39
240.48
234.49
235.26
950,700
-4.27(-1.78%)
Sep 06, 2019
235.18
241.60
234.92
239.54
1,480,733
+4.35(+1.85%)
Sep 05, 2019
234.38
235.61
233.13
235.18
1,128,949
+3.43(+1.48%)
Sep 04, 2019
227.54
232.10
226.80
231.75
1,128,893
+6.08(+2.69%)
Sep 03, 2019
228.52
229.93
223.75
225.68
946,500
-5.36(-2.32%)
Aug 30, 2019
233.58
233.58
230.03
231.03
879,026
-1.02(-0.44%)
Aug 29, 2019
232.20
232.52
230.85
232.05
573,412
+1.85(+0.80%)
Aug 28, 2019
226.58
231.05
226.48
230.21
626,011
+2.45(+1.07%)
Aug 27, 2019
228.39
230.52
225.82
227.76
995,334
+1.37(+0.61%)
Aug 26, 2019
227.78
228.56
225.24
226.38
793,121
+0.45(+0.20%)
Aug 23, 2019
231.70
232.75
224.95
225.93
1,215,558
-6.25(-2.69%)
Aug 22, 2019
231.11
233.92
231.07
232.18
1,268,502
+1.65(+0.71%)
Aug 21, 2019
228.17
230.65
228.11
230.53
1,107,796
+3.72(+1.64%)
Aug 20, 2019
229.05
231.44
226.69
226.81
991,450
-2.00(-0.87%)
Aug 19, 2019
228.42
229.91
226.95
228.81
739,559
+2.87(+1.27%)
Aug 16, 2019
225.77
226.50
224.81
225.95
862,101
+1.80(+0.80%)
Aug 15, 2019
222.60
225.41
222.44
224.15
1,071,611
+1.49(+0.67%)
Aug 14, 2019
227.88
228.93
222.49
222.65
1,130,887
-7.85(-3.41%)
Aug 13, 2019
226.80
231.62
226.30
230.51
1,024,981
+3.80(+1.68%)
Aug 12, 2019
230.00
231.80
226.07
226.70
545,689
-4.72(-2.04%)
Aug 09, 2019
229.81
232.13
229.20
231.43
1,267,324
+2.53(+1.10%)
Aug 08, 2019
224.31
229.32
223.38
228.90
1,435,745
+6.26(+2.81%)
Aug 07, 2019
218.77
223.32
215.82
222.64
1,673,973
+2.32(+1.05%)
Aug 06, 2019
218.03
222.92
208.36
220.32
2,885,493
+5.28(+2.45%)
Aug 05, 2019
222.92
223.33
214.73
215.04
2,390,198
-11.24(-4.97%)
Aug 02, 2019
229.63
229.90
224.78
226.28
1,282,491
-3.33(-1.45%)
Aug 01, 2019
230.11
234.50
228.96
229.61
1,099,262
-0.41(-0.18%)
Jul 31, 2019
234.22
234.79
229.01
230.01
1,848,763
-4.76(-2.03%)
Jul 30, 2019
230.64
234.80
230.54
234.77
660,451
+2.95(+1.27%)
Jul 29, 2019
231.91
232.65
230.09
231.83
834,174
+0.36(+0.16%)
Jul 26, 2019
232.34
233.34
230.66
231.46
728,455
+0.22(+0.09%)
Jul 25, 2019
232.09
234.15
230.96
231.24
957,577
-1.91(-0.82%)
Jul 24, 2019
232.58
233.49
230.06
233.15
815,330
+0.42(+0.18%)
Jul 23, 2019
230.22
232.79
229.54
232.74
825,659
+2.98(+1.30%)
Jul 22, 2019
228.81
230.02
228.50
229.75
1,137,259
+1.52(+0.67%)
Jul 19, 2019
231.22
231.25
228.11
228.23
834,075
-2.72(-1.18%)
Jul 18, 2019
228.37
231.14
228.29
230.95
594,037
+1.80(+0.79%)
Jul 17, 2019
229.82
229.88
227.76
229.15
775,562
+0.43(+0.19%)
Jul 16, 2019
231.11
231.17
228.14
228.72
651,882
-1.69(-0.73%)
Jul 15, 2019
230.53
231.38
229.10
230.41
741,099
+0.33(+0.14%)
Jul 12, 2019
232.97
233.18
228.60
230.09
709,112
-2.99(-1.28%)
Jul 11, 2019
231.64
233.17
230.13
233.08
1,127,611
+2.46(+1.06%)
Jul 10, 2019
229.56
231.77
229.56
230.62
782,678
+1.59(+0.70%)
Jul 09, 2019
227.44
229.40
227.09
229.03
1,013,892
+0.68(+0.30%)
Jul 08, 2019
230.36
231.11
228.13
228.35
1,171,451
-2.94(-1.27%)
Jul 05, 2019
230.55
232.03
228.66
231.29
631,848
-0.95(-0.41%)
Jul 03, 2019
231.26
232.24
229.87
232.24
668,117
+1.26(+0.54%)
Jul 02, 2019
231.84
232.02
228.84
230.98
919,585
-0.63(-0.27%)
Jul 01, 2019
230.34
231.97
228.65
231.61
1,141,278
+2.31(+1.01%)
Jun 28, 2019
227.81
229.39
226.97
229.30
1,705,848
+2.60(+1.15%)
Jun 27, 2019
226.79
228.68
225.97
226.69
986,183
+0.95(+0.42%)
Jun 26, 2019
225.91
226.38
222.12
225.75
1,337,552
-0.10(-0.04%)
Jun 25, 2019
227.47
229.66
225.61
225.85
1,493,023
-1.60(-0.70%)
Jun 24, 2019
225.11
227.54
224.37
227.45
1,216,104
+2.44(+1.08%)
Jun 21, 2019
223.33
226.01
222.24
225.01
2,650,488
+1.98(+0.89%)
Jun 20, 2019
218.37
223.23
217.79
223.03
1,720,991
+6.26(+2.89%)
Jun 19, 2019
215.06
217.54
214.78
216.77
1,680,602
+1.53(+0.71%)
Jun 18, 2019
214.02
216.12
214.02
215.24
961,949
+2.16(+1.01%)
Jun 17, 2019
213.29
214.37
212.10
213.08
1,042,297
+0.03(+0.01%)
Jun 14, 2019
216.02
216.02
212.94
213.06
1,081,693
-2.62(-1.22%)
Jun 13, 2019
216.38
216.38
213.50
215.68
1,354,542
+0.06(+0.03%)
Jun 12, 2019
214.97
217.68
214.75
215.61
1,105,722
-0.05(-0.02%)
Jun 11, 2019
219.58
220.04
214.89
215.66
1,048,667
-2.90(-1.33%)
Jun 10, 2019
217.76
219.70
216.87
218.56
1,407,529
+1.66(+0.77%)
Jun 07, 2019
216.71
217.95
215.78
216.90
1,395,803
+1.59(+0.74%)
Jun 06, 2019
216.28
216.57
212.08
215.30
1,838,810
-1.78(-0.82%)
Jun 05, 2019
215.25
218.72
213.44
217.09
1,621,881
+3.76(+1.76%)
Jun 04, 2019
212.89
214.48
211.37
213.33
1,108,178
+2.32(+1.10%)
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.