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
Markel Corp
(NY:
MKL
)
1,601.43
+1.59 (+0.10%)
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 28, 2004
284.40
288.00
283.00
287.50
18,700
+3.54(+1.25%)
May 27, 2004
282.20
284.98
282.00
283.96
19,200
+1.25(+0.44%)
May 26, 2004
282.00
286.00
281.61
282.71
11,000
+0.71(+0.25%)
May 25, 2004
278.50
282.49
276.10
282.00
25,200
+2.75(+0.98%)
May 24, 2004
279.75
280.00
278.00
279.25
7,500
-0.50(-0.18%)
May 21, 2004
280.55
283.00
278.00
279.75
36,700
-0.80(-0.29%)
May 20, 2004
282.00
282.00
280.54
280.55
10,400
-1.90(-0.67%)
May 19, 2004
284.00
284.00
281.98
282.45
17,700
-0.55(-0.19%)
May 18, 2004
283.00
284.00
280.50
283.00
10,400
+0.70(+0.25%)
May 17, 2004
284.00
284.00
282.00
282.30
14,800
-1.65(-0.58%)
May 14, 2004
284.00
285.50
283.00
283.95
10,700
+0.95(+0.34%)
May 13, 2004
284.25
284.25
282.00
283.00
13,900
-2.25(-0.79%)
May 12, 2004
283.10
286.00
281.50
285.25
28,900
+0.23(+0.08%)
May 11, 2004
285.90
287.00
285.00
285.02
17,600
+0.12(+0.04%)
May 10, 2004
283.15
286.00
282.00
284.90
19,700
-0.20(-0.07%)
May 07, 2004
288.25
290.00
285.10
285.10
14,400
-2.90(-1.01%)
May 06, 2004
290.00
290.00
286.10
288.00
13,400
-1.51(-0.52%)
May 05, 2004
291.50
291.50
285.39
289.51
21,700
-1.99(-0.68%)
May 04, 2004
294.77
294.77
289.10
291.50
16,600
-3.26(-1.11%)
May 03, 2004
293.01
295.00
293.01
294.76
23,500
+1.75(+0.60%)
Apr 30, 2004
293.00
294.90
292.77
293.01
9,500
+0.96(+0.33%)
Apr 29, 2004
293.25
293.26
290.50
292.05
9,400
-1.96(-0.67%)
Apr 28, 2004
296.00
297.00
294.00
294.01
7,900
-1.04(-0.35%)
Apr 27, 2004
297.50
298.24
295.05
295.05
13,200
-2.45(-0.82%)
Apr 26, 2004
298.90
299.50
296.00
297.50
10,500
+0.50(+0.17%)
Apr 23, 2004
298.00
298.37
297.00
297.00
12,400
-2.10(-0.70%)
Apr 22, 2004
294.10
300.95
293.60
299.10
7,500
+4.09(+1.39%)
Apr 21, 2004
297.50
298.19
294.10
295.01
4,100
-2.16(-0.73%)
Apr 20, 2004
297.80
298.49
297.00
297.17
2,300
-1.03(-0.35%)
Apr 19, 2004
299.95
300.00
297.25
298.20
11,300
-1.75(-0.58%)
Apr 16, 2004
298.70
299.99
297.84
299.95
7,700
+1.88(+0.63%)
Apr 15, 2004
299.98
300.24
294.02
298.07
23,700
-1.88(-0.63%)
Apr 14, 2004
299.00
300.01
298.00
299.95
16,900
-0.01(-0.00%)
Apr 13, 2004
300.51
300.99
299.95
299.96
13,700
-0.99(-0.33%)
Apr 12, 2004
300.00
301.22
298.00
300.95
12,200
+0.95(+0.32%)
Apr 08, 2004
300.00
302.00
299.10
300.00
7,200
-0.10(-0.03%)
Apr 07, 2004
301.50
303.45
299.00
300.10
11,900
-0.51(-0.17%)
Apr 06, 2004
301.00
303.00
299.00
300.61
17,000
+0.41(+0.14%)
Apr 05, 2004
298.00
301.00
298.00
300.20
33,100
+1.20(+0.40%)
Apr 02, 2004
295.00
299.99
295.00
299.00
29,600
+5.00(+1.70%)
Apr 01, 2004
286.90
295.75
286.02
294.00
38,900
+6.10(+2.12%)
Mar 31, 2004
280.45
287.90
280.17
287.90
21,300
+7.85(+2.80%)
Mar 30, 2004
278.50
282.00
278.50
280.05
21,600
+2.05(+0.74%)
Mar 29, 2004
279.95
280.00
278.00
278.00
10,500
-1.91(-0.68%)
Mar 26, 2004
278.50
279.97
278.00
279.91
6,300
+0.36(+0.13%)
Mar 25, 2004
278.45
280.40
278.00
279.55
5,400
+0.60(+0.22%)
Mar 24, 2004
275.50
278.95
275.03
278.95
14,100
+2.65(+0.96%)
Mar 23, 2004
275.50
279.00
275.10
276.30
7,300
+1.30(+0.47%)
Mar 22, 2004
277.00
277.95
275.00
275.00
5,300
-3.00(-1.08%)
Mar 19, 2004
278.61
279.50
277.05
278.00
3,000
-0.51(-0.18%)
Mar 18, 2004
277.75
280.50
277.75
278.51
3,200
+0.51(+0.18%)
Mar 17, 2004
277.50
279.50
277.50
278.00
3,200
+1.50(+0.54%)
Mar 16, 2004
275.00
279.00
275.00
276.50
11,200
+0.75(+0.27%)
Mar 15, 2004
276.43
276.50
272.00
275.75
14,100
-1.68(-0.61%)
Mar 12, 2004
279.76
279.76
276.00
277.43
9,200
-2.32(-0.83%)
Mar 11, 2004
281.00
281.00
279.75
279.75
4,000
-2.75(-0.97%)
Mar 10, 2004
281.25
284.00
281.25
282.50
3,400
+1.25(+0.44%)
Mar 09, 2004
284.00
284.00
280.50
281.25
4,300
-2.87(-1.01%)
Mar 08, 2004
287.50
288.11
283.00
284.12
14,500
-3.38(-1.18%)
Mar 05, 2004
286.80
287.74
286.78
287.50
15,300
+1.70(+0.59%)
Mar 04, 2004
281.01
286.50
281.00
285.80
13,600
+4.80(+1.71%)
Mar 03, 2004
284.25
284.25
280.50
281.00
20,300
-2.40(-0.85%)
Mar 02, 2004
280.00
285.00
280.00
283.40
32,100
+2.90(+1.03%)
Mar 01, 2004
273.10
281.97
272.60
280.50
29,300
+8.34(+3.06%)
Feb 27, 2004
272.46
274.91
270.25
272.16
19,000
-0.29(-0.11%)
Feb 26, 2004
266.00
272.50
266.00
272.45
18,800
+5.85(+2.19%)
Feb 25, 2004
268.00
268.45
266.00
266.60
18,800
-1.00(-0.37%)
Feb 24, 2004
268.50
269.35
267.25
267.60
5,900
-1.30(-0.48%)
Feb 23, 2004
269.38
270.00
267.52
268.90
22,500
+0.52(+0.19%)
Feb 20, 2004
267.10
268.99
266.10
268.38
18,700
+0.88(+0.33%)
Feb 19, 2004
267.50
267.50
265.75
267.50
13,600
-0.10(-0.04%)
Feb 18, 2004
268.50
268.50
266.68
267.60
8,600
-1.40(-0.52%)
Feb 17, 2004
270.00
270.00
267.05
269.00
16,900
-0.52(-0.19%)
Feb 13, 2004
271.60
271.60
269.10
269.52
16,400
-2.64(-0.97%)
Feb 12, 2004
275.00
275.00
272.15
272.16
14,100
-3.24(-1.18%)
Feb 11, 2004
275.90
275.90
272.04
275.40
17,400
+0.00(+0.00%)
Feb 10, 2004
276.45
276.50
275.00
275.40
22,700
-1.00(-0.36%)
Feb 09, 2004
275.16
277.90
275.16
276.40
8,600
+2.24(+0.82%)
Feb 06, 2004
275.00
275.95
274.00
274.16
8,100
-0.34(-0.12%)
Feb 05, 2004
276.00
276.00
272.00
274.50
17,100
-1.55(-0.56%)
Feb 04, 2004
275.50
276.70
275.50
276.05
12,600
-0.45(-0.16%)
Feb 03, 2004
271.73
277.90
271.73
276.50
16,600
+4.77(+1.76%)
Feb 02, 2004
272.39
273.57
271.20
271.73
18,300
+0.34(+0.13%)
Jan 30, 2004
266.10
271.45
266.00
271.39
17,600
+5.39(+2.03%)
Jan 29, 2004
270.00
270.00
264.76
266.00
23,600
-4.60(-1.70%)
Jan 28, 2004
275.10
275.10
270.60
270.60
10,400
-4.50(-1.64%)
Jan 27, 2004
273.90
276.45
273.50
275.10
8,600
+0.70(+0.26%)
Jan 26, 2004
272.00
275.00
271.00
274.40
11,500
+2.40(+0.88%)
Jan 23, 2004
268.00
272.00
268.00
272.00
13,700
+5.00(+1.87%)
Jan 22, 2004
267.05
267.56
265.98
267.00
5,800
-0.50(-0.19%)
Jan 21, 2004
268.40
269.50
267.10
267.50
15,800
-0.90(-0.34%)
Jan 20, 2004
271.00
271.50
266.01
268.40
9,400
-2.10(-0.78%)
Jan 16, 2004
270.40
272.45
269.00
270.50
23,400
+2.00(+0.74%)
Jan 15, 2004
263.50
269.00
263.50
268.50
23,900
+5.96(+2.27%)
Jan 14, 2004
263.40
265.50
261.60
262.54
25,700
+0.14(+0.05%)
Jan 13, 2004
260.60
264.00
260.05
262.40
21,900
+2.30(+0.88%)
Jan 12, 2004
261.00
261.00
259.50
260.10
28,000
-1.30(-0.50%)
Jan 09, 2004
260.50
261.90
259.50
261.40
23,400
+0.20(+0.08%)
Jan 08, 2004
264.77
264.77
261.20
261.20
20,100
-3.90(-1.47%)
Jan 07, 2004
263.07
265.90
261.25
265.10
19,400
+2.04(+0.78%)
Jan 06, 2004
263.00
264.00
258.88
263.06
23,200
+1.06(+0.40%)
Jan 05, 2004
256.50
262.00
256.50
262.00
30,100
+6.50(+2.54%)
Jan 02, 2004
252.51
256.27
252.00
255.50
40,900
+1.99(+0.78%)
Dec 31, 2003
251.50
253.95
251.05
253.51
20,900
+2.53(+1.01%)
Dec 30, 2003
250.11
253.95
250.11
250.98
29,700
-0.66(-0.26%)
Dec 29, 2003
252.00
253.50
251.50
251.64
18,300
-0.36(-0.14%)
Dec 26, 2003
250.26
252.00
250.00
252.00
6,500
+1.74(+0.70%)
Dec 24, 2003
251.45
252.42
250.26
250.26
6,100
-2.19(-0.87%)
Dec 23, 2003
252.00
252.45
251.50
252.45
5,000
+0.05(+0.02%)
Dec 22, 2003
252.50
253.50
251.50
252.40
16,600
+0.40(+0.16%)
Dec 19, 2003
254.20
254.20
250.73
252.00
19,200
-2.00(-0.79%)
Dec 18, 2003
252.00
253.75
251.54
254.00
9,500
+0.50(+0.20%)
Dec 17, 2003
253.00
253.00
251.01
253.50
8,500
+0.00(+0.00%)
Dec 16, 2003
251.25
253.50
251.25
253.50
20,700
+2.50(+1.00%)
Dec 15, 2003
256.75
256.75
251.00
251.00
18,400
-4.62(-1.81%)
Dec 12, 2003
255.00
257.50
254.36
255.62
12,300
-1.53(-0.59%)
Dec 11, 2003
257.75
257.75
255.50
257.15
6,200
-0.10(-0.04%)
Dec 10, 2003
257.07
257.70
256.50
257.25
9,100
-1.25(-0.48%)
Dec 09, 2003
256.85
258.50
256.10
258.50
11,400
+1.00(+0.39%)
Dec 08, 2003
258.75
260.00
257.50
257.50
10,200
-2.25(-0.87%)
Dec 05, 2003
260.00
260.25
258.51
259.75
7,800
-0.20(-0.08%)
Dec 04, 2003
260.75
262.00
259.00
259.95
28,100
-2.55(-0.97%)
Dec 03, 2003
264.75
264.75
263.10
262.50
11,200
-2.20(-0.83%)
Dec 02, 2003
262.00
264.70
261.75
264.70
24,300
+1.44(+0.55%)
Dec 01, 2003
258.75
264.00
257.50
263.26
28,000
+6.01(+2.34%)
Nov 28, 2003
257.50
257.75
254.60
257.25
11,100
-0.73(-0.28%)
Nov 26, 2003
257.50
258.50
257.50
257.98
7,900
-0.02(-0.01%)
Nov 25, 2003
256.85
258.00
256.85
258.00
12,700
+1.15(+0.45%)
Nov 24, 2003
256.50
256.85
255.10
256.85
9,500
+0.75(+0.29%)
Nov 21, 2003
257.24
257.50
254.99
256.10
12,200
+0.35(+0.14%)
Nov 20, 2003
256.19
257.25
255.50
255.75
11,800
+0.49(+0.19%)
Nov 19, 2003
253.26
256.50
252.50
255.26
8,500
+2.01(+0.79%)
Nov 18, 2003
255.50
256.00
253.00
253.25
17,500
-1.75(-0.69%)
Nov 17, 2003
251.50
255.00
249.90
255.00
17,300
+1.41(+0.56%)
Nov 14, 2003
252.60
253.50
252.60
253.59
11,500
-0.21(-0.08%)
Nov 13, 2003
252.50
255.34
252.00
253.80
61,200
+2.30(+0.91%)
Nov 12, 2003
250.01
252.56
249.50
251.50
18,900
+0.50(+0.20%)
Nov 11, 2003
251.50
251.50
248.10
251.00
19,000
+0.05(+0.02%)
Nov 10, 2003
254.00
254.00
250.50
250.95
21,300
-3.56(-1.40%)
Nov 07, 2003
256.25
257.00
254.00
254.51
13,900
-2.74(-1.07%)
Nov 06, 2003
255.50
256.00
255.50
257.25
14,400
+1.75(+0.68%)
Nov 05, 2003
254.05
254.05
252.50
255.50
20,800
+1.50(+0.59%)
Nov 04, 2003
254.05
254.05
253.00
254.00
32,457
+1.08(+0.43%)
Nov 03, 2003
254.00
254.03
252.28
252.92
29,260
+0.02(+0.01%)
Oct 31, 2003
250.94
253.00
250.90
252.90
38,500
+3.14(+1.26%)
Oct 30, 2003
250.09
250.09
249.01
249.76
6,800
+0.01(+0.00%)
Oct 29, 2003
245.45
252.00
245.45
249.75
48,100
+6.25(+2.57%)
Oct 28, 2003
250.00
251.40
240.00
243.50
94,700
-8.00(-3.18%)
Oct 27, 2003
255.95
255.95
250.00
251.50
26,900
-4.45(-1.74%)
Oct 24, 2003
259.00
259.00
251.00
255.95
66,300
-3.05(-1.18%)
Oct 23, 2003
266.10
266.50
255.08
259.00
61,800
-8.01(-3.00%)
Oct 22, 2003
260.00
267.25
259.50
267.01
60,500
-6.44(-2.36%)
Oct 21, 2003
272.50
273.45
272.50
273.45
12,500
+1.95(+0.72%)
Oct 20, 2003
270.00
271.75
269.41
271.50
7,600
+0.90(+0.33%)
Oct 17, 2003
273.25
273.25
270.00
270.60
6,300
+0.25(+0.09%)
Oct 16, 2003
268.00
271.50
269.31
270.35
12,200
+2.35(+0.88%)
Oct 15, 2003
268.50
269.25
268.00
268.00
8,200
-0.88(-0.33%)
Oct 14, 2003
269.00
271.00
268.88
268.88
7,600
+0.88(+0.33%)
Oct 13, 2003
266.60
268.25
267.25
268.00
8,200
+1.40(+0.53%)
Oct 10, 2003
266.95
267.00
266.00
266.60
16,100
+0.60(+0.23%)
Oct 09, 2003
269.40
270.24
266.00
266.00
9,600
-2.43(-0.91%)
Oct 08, 2003
269.25
269.25
269.25
268.43
14,200
-0.07(-0.03%)
Oct 07, 2003
268.01
268.00
266.86
268.50
16,400
+0.49(+0.18%)
Oct 06, 2003
271.00
271.23
268.01
268.01
14,500
-2.89(-1.07%)
Oct 03, 2003
271.26
271.26
269.50
270.90
15,900
+0.90(+0.33%)
Oct 02, 2003
271.27
271.30
269.29
270.00
11,400
-0.50(-0.18%)
Oct 01, 2003
269.25
271.00
269.15
270.50
14,000
+3.50(+1.31%)
Sep 30, 2003
270.50
270.50
267.00
267.00
12,800
-3.00(-1.11%)
Sep 29, 2003
266.50
269.50
266.50
270.00
6,700
+3.00(+1.12%)
Sep 26, 2003
269.98
270.85
267.00
267.00
10,400
-2.51(-0.93%)
Sep 25, 2003
269.00
270.52
268.60
269.51
15,200
+0.51(+0.19%)
Sep 24, 2003
273.39
273.39
268.50
269.00
13,400
-5.19(-1.89%)
Sep 23, 2003
274.50
277.00
274.00
274.19
14,700
-0.31(-0.11%)
Sep 22, 2003
275.00
275.00
274.25
274.50
4,400
+0.42(+0.15%)
Sep 19, 2003
275.45
276.00
273.00
274.08
18,300
-0.44(-0.16%)
Sep 18, 2003
273.50
275.50
273.50
274.52
5,500
-0.48(-0.17%)
Sep 17, 2003
271.50
274.96
271.00
275.00
17,400
+3.50(+1.29%)
Sep 16, 2003
270.00
271.78
270.00
271.50
22,400
+1.52(+0.56%)
Sep 15, 2003
273.50
273.50
269.50
269.98
34,300
-4.01(-1.46%)
Sep 12, 2003
275.50
275.50
273.50
273.99
9,900
-1.01(-0.37%)
Sep 11, 2003
272.50
275.00
271.10
275.00
8,200
+2.50(+0.92%)
Sep 10, 2003
272.00
274.50
270.00
272.50
11,700
-0.30(-0.11%)
Sep 09, 2003
274.00
274.00
271.25
272.80
9,900
-1.20(-0.44%)
Sep 08, 2003
273.00
275.50
273.00
274.00
7,300
+0.76(+0.28%)
Sep 05, 2003
276.15
276.15
273.00
273.24
10,100
-0.96(-0.35%)
Sep 04, 2003
274.44
274.95
271.15
274.20
8,900
-0.24(-0.09%)
Sep 03, 2003
269.00
274.50
269.00
274.44
17,200
+5.44(+2.02%)
Sep 02, 2003
268.77
269.77
264.00
269.00
23,800
+0.25(+0.09%)
Aug 29, 2003
268.00
268.75
267.60
268.75
16,500
+0.10(+0.04%)
Aug 28, 2003
272.53
273.50
268.39
268.65
12,200
-3.84(-1.41%)
Aug 27, 2003
271.75
272.59
270.25
272.49
16,300
+0.74(+0.27%)
Aug 26, 2003
268.30
271.75
264.94
271.75
17,900
+3.45(+1.29%)
Aug 25, 2003
272.00
272.20
267.50
268.30
10,800
-4.10(-1.51%)
Aug 22, 2003
273.50
274.00
272.00
272.40
8,100
-0.49(-0.18%)
Aug 21, 2003
276.00
276.59
272.63
272.89
22,100
-3.26(-1.18%)
Aug 20, 2003
278.45
278.45
275.30
276.15
11,500
-2.30(-0.83%)
Aug 19, 2003
278.90
278.90
277.00
278.45
11,200
-0.55(-0.20%)
Aug 18, 2003
276.30
279.00
276.30
279.00
11,800
+1.70(+0.61%)
Aug 15, 2003
275.50
277.30
275.50
277.30
2,200
+2.36(+0.86%)
Aug 14, 2003
272.50
277.05
272.50
274.94
16,600
+2.44(+0.90%)
Aug 13, 2003
273.06
273.90
272.00
272.50
17,200
-0.51(-0.19%)
Aug 12, 2003
271.00
273.50
270.20
273.01
10,000
+2.06(+0.76%)
Aug 11, 2003
270.01
272.00
270.00
270.95
8,400
+0.95(+0.35%)
Aug 08, 2003
271.00
271.90
269.99
270.00
17,700
-0.50(-0.18%)
Aug 07, 2003
271.00
271.00
269.00
270.50
13,100
-0.50(-0.18%)
Aug 06, 2003
269.50
273.50
269.50
271.00
29,700
+1.95(+0.72%)
Aug 05, 2003
271.50
271.50
269.05
269.05
49,000
-1.71(-0.63%)
Aug 04, 2003
270.00
270.76
269.30
270.76
12,500
+1.46(+0.54%)
Aug 01, 2003
271.00
271.00
267.50
269.30
15,500
-1.19(-0.44%)
Jul 31, 2003
271.00
273.25
268.00
270.49
68,700
+0.54(+0.20%)
Jul 30, 2003
269.75
272.50
268.00
269.95
26,200
+1.95(+0.73%)
Jul 29, 2003
268.00
268.23
266.75
268.00
15,100
+0.05(+0.02%)
Jul 28, 2003
265.00
268.00
265.00
267.95
9,800
+3.20(+1.21%)
Jul 25, 2003
264.00
265.00
263.00
264.75
16,900
+1.25(+0.47%)
Jul 24, 2003
262.75
266.00
262.75
263.50
12,800
+0.25(+0.09%)
Jul 23, 2003
265.90
268.20
262.00
263.25
34,300
-1.74(-0.66%)
Jul 22, 2003
263.50
265.00
263.50
264.99
8,800
-0.27(-0.10%)
Jul 21, 2003
268.00
268.01
264.90
265.26
19,100
-3.74(-1.39%)
Jul 18, 2003
269.20
269.60
267.10
269.00
12,800
+0.70(+0.26%)
Jul 17, 2003
269.85
269.85
268.05
268.30
16,100
-1.55(-0.57%)
Jul 16, 2003
268.88
269.98
267.55
269.85
29,300
+0.95(+0.35%)
Jul 15, 2003
266.75
268.96
265.51
268.90
14,600
+3.15(+1.19%)
Jul 14, 2003
263.00
266.50
263.00
265.75
26,600
+4.38(+1.68%)
Jul 11, 2003
261.50
262.00
260.01
261.37
8,400
+0.75(+0.29%)
Jul 10, 2003
260.50
262.50
260.05
260.62
32,900
-0.38(-0.15%)
Jul 09, 2003
259.95
261.00
259.19
261.00
15,400
+1.50(+0.58%)
Jul 08, 2003
259.45
260.25
257.44
259.50
7,600
+0.05(+0.02%)
Jul 07, 2003
257.00
259.50
256.80
259.45
23,000
+1.87(+0.73%)
Jul 03, 2003
257.00
258.00
255.05
257.58
21,300
-0.22(-0.09%)
Jul 02, 2003
255.50
258.50
255.00
257.80
31,500
+1.75(+0.68%)
Jul 01, 2003
255.25
256.50
252.05
256.05
14,900
+0.05(+0.02%)
Jun 30, 2003
252.20
256.00
251.50
256.00
31,800
+3.80(+1.51%)
Jun 27, 2003
252.00
253.00
251.00
252.20
11,900
+0.70(+0.28%)
Jun 26, 2003
250.80
251.97
250.00
251.50
10,900
+1.20(+0.48%)
Jun 25, 2003
249.78
250.30
248.10
250.30
20,700
+0.52(+0.21%)
Jun 24, 2003
250.02
250.75
249.00
249.78
16,800
-0.23(-0.09%)
Jun 23, 2003
252.75
253.50
248.50
250.01
15,200
-2.27(-0.90%)
Jun 20, 2003
253.01
253.01
252.00
252.28
10,300
-0.72(-0.28%)
Jun 19, 2003
255.00
255.98
252.55
253.00
24,400
-2.20(-0.86%)
Jun 18, 2003
255.85
257.00
253.10
255.20
29,000
-1.19(-0.46%)
Jun 17, 2003
260.40
261.12
256.00
256.39
14,100
-2.11(-0.82%)
Jun 16, 2003
257.25
260.00
257.25
258.50
11,600
+1.50(+0.58%)
Jun 13, 2003
257.50
257.50
255.50
257.00
9,900
-0.50(-0.19%)
Jun 12, 2003
256.25
257.50
256.25
257.50
8,100
+1.76(+0.69%)
Jun 11, 2003
254.00
255.90
253.30
255.74
7,500
+2.26(+0.89%)
Jun 10, 2003
252.00
253.70
252.00
253.48
7,100
+1.88(+0.75%)
Jun 09, 2003
255.10
255.10
251.00
251.60
17,400
-4.46(-1.74%)
Jun 06, 2003
256.25
257.90
256.00
256.06
12,100
+0.25(+0.10%)
Jun 05, 2003
256.00
256.00
254.50
255.81
12,900
-1.59(-0.62%)
Jun 04, 2003
254.21
257.40
249.50
257.40
56,500
+3.20(+1.26%)
Jun 03, 2003
255.00
256.26
253.60
254.20
26,500
-1.55(-0.61%)
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.