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
)
1,544.07
-6.20 (-0.40%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2012
434.75
439.70
431.76
438.49
24,265
+4.24(+0.98%)
May 30, 2012
434.47
436.00
432.00
434.25
15,974
-1.00(-0.23%)
May 29, 2012
437.77
441.26
433.51
435.25
17,125
+1.56(+0.36%)
May 25, 2012
440.06
441.58
433.30
433.69
25,942
-7.85(-1.78%)
May 24, 2012
435.06
441.54
434.00
441.54
11,881
+6.52(+1.50%)
May 23, 2012
435.98
437.10
433.71
435.02
9,001
-2.81(-0.64%)
May 22, 2012
435.13
439.11
433.89
437.83
39,885
+3.48(+0.80%)
May 21, 2012
435.36
436.73
433.03
434.35
14,498
+2.18(+0.50%)
May 18, 2012
439.67
441.71
432.17
432.17
23,551
-6.71(-1.53%)
May 17, 2012
442.27
444.09
436.57
438.88
39,221
-2.12(-0.48%)
May 16, 2012
445.65
445.65
440.02
441.00
18,680
-2.00(-0.45%)
May 15, 2012
438.56
443.75
437.59
443.00
30,738
+4.37(+1.00%)
May 14, 2012
442.73
445.00
438.53
438.63
18,924
-6.37(-1.43%)
May 11, 2012
446.49
449.42
443.03
445.00
12,172
-0.62(-0.14%)
May 10, 2012
443.44
450.92
443.44
445.62
30,923
+7.18(+1.64%)
May 09, 2012
439.25
442.78
438.44
438.44
12,221
-2.09(-0.47%)
May 08, 2012
441.50
443.65
439.57
440.53
18,439
-3.12(-0.70%)
May 07, 2012
444.82
448.07
440.60
443.65
35,432
-1.25(-0.28%)
May 04, 2012
440.59
446.71
440.59
444.90
25,985
+4.21(+0.96%)
May 03, 2012
443.79
446.06
439.93
440.69
31,414
-3.84(-0.86%)
May 02, 2012
439.91
445.92
439.91
444.53
15,221
+2.24(+0.51%)
May 01, 2012
439.09
443.98
439.09
442.29
14,999
+2.01(+0.46%)
Apr 30, 2012
440.50
443.17
438.87
440.28
19,644
-1.97(-0.45%)
Apr 27, 2012
441.00
442.25
437.01
442.25
19,241
+0.50(+0.11%)
Apr 26, 2012
441.00
444.93
440.44
441.75
20,362
-0.75(-0.17%)
Apr 25, 2012
441.72
444.08
438.04
442.50
13,530
+3.46(+0.79%)
Apr 24, 2012
437.20
441.19
436.15
439.04
14,469
+0.74(+0.17%)
Apr 23, 2012
441.00
442.31
437.35
438.30
18,990
-6.20(-1.39%)
Apr 20, 2012
443.05
445.52
442.14
444.50
8,088
+0.25(+0.06%)
Apr 19, 2012
443.02
445.71
440.08
444.25
17,739
+2.37(+0.54%)
Apr 18, 2012
445.94
446.11
439.28
441.88
17,026
-5.79(-1.29%)
Apr 17, 2012
446.95
447.95
443.65
447.67
20,914
+2.40(+0.54%)
Apr 16, 2012
442.75
445.27
441.64
445.27
11,804
+5.27(+1.20%)
Apr 13, 2012
443.95
445.00
439.74
440.00
10,201
-5.00(-1.12%)
Apr 12, 2012
446.34
446.50
443.40
445.00
20,343
-1.20(-0.27%)
Apr 11, 2012
441.21
446.20
441.01
446.20
30,155
+6.64(+1.51%)
Apr 10, 2012
441.50
441.75
438.06
439.56
30,597
-4.94(-1.11%)
Apr 09, 2012
441.95
444.50
438.41
444.50
14,754
+0.28(+0.06%)
Apr 05, 2012
441.10
445.79
441.10
444.22
27,146
+2.00(+0.45%)
Apr 04, 2012
452.00
452.00
442.22
442.22
38,923
-5.99(-1.34%)
Apr 03, 2012
447.98
449.71
445.70
448.21
18,161
-0.99(-0.22%)
Apr 02, 2012
447.31
453.50
445.68
449.20
33,507
+0.26(+0.06%)
Mar 30, 2012
448.35
449.11
445.77
448.94
22,265
+1.28(+0.29%)
Mar 29, 2012
448.05
451.90
447.66
447.66
32,825
-3.24(-0.72%)
Mar 28, 2012
427.94
451.85
427.58
450.90
84,630
+26.40(+6.22%)
Mar 27, 2012
425.10
426.52
423.41
424.50
14,292
-2.20(-0.52%)
Mar 26, 2012
421.98
426.70
420.01
426.70
20,525
+7.15(+1.70%)
Mar 23, 2012
417.87
419.55
415.25
419.55
11,305
+3.55(+0.85%)
Mar 22, 2012
416.53
418.98
415.55
416.00
15,449
-2.17(-0.52%)
Mar 21, 2012
421.13
421.93
417.32
418.17
10,080
-2.33(-0.55%)
Mar 20, 2012
421.55
424.85
419.44
420.50
15,500
-3.50(-0.83%)
Mar 19, 2012
420.25
424.74
419.44
424.00
14,461
+1.77(+0.42%)
Mar 16, 2012
429.60
429.60
422.22
422.23
13,913
-6.11(-1.43%)
Mar 15, 2012
425.30
429.12
423.65
428.34
22,612
+4.34(+1.02%)
Mar 14, 2012
427.01
428.60
423.67
424.00
17,369
-3.90(-0.91%)
Mar 13, 2012
423.01
428.32
421.25
427.90
19,299
+7.18(+1.71%)
Mar 12, 2012
419.45
422.34
419.44
420.72
13,295
+1.15(+0.27%)
Mar 09, 2012
418.75
420.74
417.31
419.57
16,021
+2.32(+0.56%)
Mar 08, 2012
414.73
424.86
414.72
417.25
54,944
+2.25(+0.54%)
Mar 07, 2012
409.00
416.94
407.40
415.00
59,390
+7.86(+1.93%)
Mar 06, 2012
404.52
410.00
403.00
407.14
55,974
+0.39(+0.10%)
Mar 05, 2012
406.70
408.62
405.16
406.75
27,371
-0.95(-0.23%)
Mar 02, 2012
411.00
411.60
406.45
407.70
33,139
-3.65(-0.89%)
Mar 01, 2012
407.73
411.90
407.73
411.35
32,841
+3.40(+0.83%)
Feb 29, 2012
409.70
410.81
406.00
407.95
36,293
-1.16(-0.28%)
Feb 28, 2012
408.80
409.42
407.83
409.11
17,078
-0.69(-0.17%)
Feb 27, 2012
407.98
409.80
406.33
409.80
16,227
+0.75(+0.18%)
Feb 24, 2012
407.48
409.95
406.48
409.05
14,352
+2.05(+0.50%)
Feb 23, 2012
405.00
407.17
405.00
407.00
10,379
+2.68(+0.66%)
Feb 22, 2012
409.00
409.00
404.32
404.32
20,475
-5.08(-1.24%)
Feb 21, 2012
409.20
409.50
406.95
409.40
12,553
+1.55(+0.38%)
Feb 17, 2012
408.30
408.73
407.51
407.85
20,926
+0.91(+0.22%)
Feb 16, 2012
407.38
409.00
406.07
406.94
12,322
+0.94(+0.23%)
Feb 15, 2012
411.00
412.37
406.00
406.00
10,655
-2.60(-0.64%)
Feb 14, 2012
409.40
409.77
406.12
408.60
24,008
-2.82(-0.69%)
Feb 13, 2012
409.53
412.85
409.33
411.42
15,870
+3.46(+0.85%)
Feb 10, 2012
403.89
408.56
403.89
407.96
16,727
+1.56(+0.38%)
Feb 09, 2012
407.44
409.96
404.06
406.40
53,472
+0.22(+0.05%)
Feb 08, 2012
404.75
406.78
403.77
406.18
17,239
+2.18(+0.54%)
Feb 07, 2012
404.80
407.90
402.95
404.00
56,960
+1.50(+0.37%)
Feb 06, 2012
408.00
408.70
402.32
402.50
18,950
-6.53(-1.60%)
Feb 03, 2012
404.84
409.29
403.30
409.03
28,660
+4.03(+1.00%)
Feb 02, 2012
403.42
405.00
401.01
405.00
12,686
+0.00(+0.00%)
Feb 01, 2012
404.24
406.72
402.42
405.00
30,255
+1.93(+0.48%)
Jan 31, 2012
400.33
403.14
399.00
403.07
10,130
+3.57(+0.89%)
Jan 30, 2012
399.77
402.41
399.30
399.50
9,266
-2.04(-0.51%)
Jan 27, 2012
402.25
403.85
399.24
401.54
15,787
+0.69(+0.17%)
Jan 26, 2012
406.35
407.89
400.02
400.85
22,245
-6.00(-1.47%)
Jan 25, 2012
407.92
409.64
406.50
406.85
14,140
-1.69(-0.41%)
Jan 24, 2012
407.50
410.99
406.50
408.54
20,406
-1.31(-0.32%)
Jan 23, 2012
408.30
411.92
407.49
409.85
4,421
+0.39(+0.10%)
Jan 20, 2012
406.00
409.97
406.00
409.46
10,453
+4.40(+1.09%)
Jan 19, 2012
406.51
410.49
402.53
405.06
31,042
+0.98(+0.24%)
Jan 18, 2012
399.58
408.96
398.65
404.08
22,474
+4.96(+1.24%)
Jan 17, 2012
403.50
408.79
399.12
399.12
16,084
-2.70(-0.67%)
Jan 13, 2012
403.50
405.72
400.44
401.82
23,646
-4.59(-1.13%)
Jan 12, 2012
406.95
409.56
405.94
406.41
14,878
+1.57(+0.39%)
Jan 11, 2012
401.50
408.29
401.50
404.84
20,252
-1.31(-0.32%)
Jan 10, 2012
409.14
410.77
406.15
406.15
20,011
-1.28(-0.31%)
Jan 09, 2012
412.40
412.40
405.04
407.43
32,111
-4.84(-1.17%)
Jan 06, 2012
410.00
420.00
408.06
412.27
34,852
+3.42(+0.84%)
Jan 05, 2012
407.50
411.95
406.00
408.85
15,157
-1.15(-0.28%)
Jan 04, 2012
412.01
413.34
408.56
410.00
11,408
-4.67(-1.13%)
Dec 30, 2011
415.00
419.10
413.82
414.67
10,263
-0.33(-0.08%)
Dec 29, 2011
414.36
417.80
413.85
415.00
11,111
+1.91(+0.46%)
Dec 28, 2011
413.01
414.39
410.21
413.09
14,087
-1.16(-0.28%)
Dec 27, 2011
409.00
416.30
408.23
414.25
20,471
+3.42(+0.83%)
Dec 23, 2011
407.59
411.65
407.13
410.83
18,936
+1.84(+0.45%)
Dec 21, 2011
407.04
409.27
404.19
408.99
20,693
+0.98(+0.24%)
Dec 20, 2011
406.11
409.77
404.03
408.01
29,524
+6.46(+1.61%)
Dec 19, 2011
406.00
406.00
400.39
401.55
15,003
-5.45(-1.34%)
Dec 16, 2011
403.77
407.33
401.67
407.00
31,364
+4.00(+0.99%)
Dec 15, 2011
407.44
408.61
403.00
403.00
19,382
-1.75(-0.43%)
Dec 14, 2011
402.20
408.01
400.48
404.75
21,215
+0.75(+0.19%)
Dec 13, 2011
408.75
409.91
401.53
404.00
17,024
-1.75(-0.43%)
Dec 12, 2011
404.27
408.00
402.15
405.75
19,701
-2.95(-0.72%)
Dec 09, 2011
404.08
408.80
403.00
408.70
23,343
+6.07(+1.51%)
Dec 08, 2011
403.15
405.51
401.52
402.63
23,299
-4.45(-1.09%)
Dec 07, 2011
403.00
407.16
399.20
407.08
26,065
+8.07(+2.02%)
Dec 06, 2011
399.59
402.28
397.40
399.01
13,080
-1.29(-0.32%)
Dec 05, 2011
399.84
400.99
396.57
400.30
25,292
+1.53(+0.38%)
Dec 02, 2011
398.20
400.78
395.20
398.77
22,356
+2.67(+0.67%)
Dec 01, 2011
398.85
399.89
394.87
396.10
30,376
-5.30(-1.32%)
Nov 30, 2011
392.00
401.47
390.10
401.40
45,749
+15.33(+3.97%)
Nov 29, 2011
386.93
388.13
384.25
386.07
12,277
-0.86(-0.22%)
Nov 28, 2011
391.75
391.75
384.08
386.93
39,305
+1.62(+0.42%)
Nov 25, 2011
378.75
385.82
378.75
385.31
24,012
+5.81(+1.53%)
Nov 23, 2011
383.59
385.25
379.50
379.50
22,627
-7.62(-1.97%)
Nov 22, 2011
386.63
390.88
386.51
387.12
32,067
-1.19(-0.31%)
Nov 21, 2011
393.00
393.89
388.31
388.31
36,695
-9.29(-2.34%)
Nov 18, 2011
397.65
398.12
395.57
397.60
35,857
+2.45(+0.62%)
Nov 17, 2011
395.02
397.98
393.56
395.15
47,529
+1.08(+0.27%)
Nov 16, 2011
394.74
399.85
394.07
394.07
53,435
-1.93(-0.49%)
Nov 15, 2011
393.00
397.73
391.21
396.00
44,947
+1.76(+0.45%)
Nov 14, 2011
392.62
396.88
390.88
394.24
26,711
-0.24(-0.06%)
Nov 11, 2011
393.06
397.12
392.74
394.48
18,378
+4.63(+1.19%)
Nov 10, 2011
391.32
394.90
386.74
389.85
17,325
+2.57(+0.66%)
Nov 09, 2011
387.84
394.66
387.01
387.28
47,176
-7.60(-1.92%)
Nov 08, 2011
396.47
397.37
390.18
394.88
43,788
-1.83(-0.46%)
Nov 07, 2011
388.76
396.71
388.07
396.71
20,555
+7.06(+1.81%)
Nov 04, 2011
389.12
393.35
386.88
389.65
37,811
-1.35(-0.35%)
Nov 03, 2011
391.01
392.71
387.60
391.00
14,418
+4.56(+1.18%)
Nov 02, 2011
385.00
388.61
382.43
386.44
46,643
+12.14(+3.24%)
Nov 01, 2011
382.90
385.47
367.68
374.30
45,539
-12.20(-3.16%)
Oct 31, 2011
388.01
390.83
385.00
386.50
38,483
-5.28(-1.35%)
Oct 28, 2011
397.25
397.25
390.00
391.78
50,988
-8.17(-2.04%)
Oct 27, 2011
398.70
399.95
393.38
399.95
72,764
+10.21(+2.62%)
Oct 26, 2011
387.50
391.84
384.11
389.74
54,311
+6.63(+1.73%)
Oct 25, 2011
386.08
389.82
382.89
383.11
57,693
-5.06(-1.30%)
Oct 24, 2011
383.90
389.55
383.75
388.17
32,859
+2.30(+0.60%)
Oct 21, 2011
375.05
385.87
374.79
385.87
52,195
+12.58(+3.37%)
Oct 20, 2011
366.38
374.00
363.34
373.29
54,846
+5.78(+1.57%)
Oct 19, 2011
369.06
373.91
367.27
367.51
75,146
-2.89(-0.78%)
Oct 18, 2011
356.68
370.40
355.54
370.40
119,515
+13.09(+3.66%)
Oct 17, 2011
364.53
365.28
357.05
357.31
76,376
-8.39(-2.29%)
Oct 14, 2011
364.50
366.00
359.64
365.70
71,981
+2.95(+0.81%)
Oct 13, 2011
364.75
368.89
361.00
362.75
58,738
-4.05(-1.10%)
Oct 12, 2011
368.16
370.44
363.02
366.80
84,195
+0.12(+0.03%)
Oct 11, 2011
370.97
372.25
365.02
366.68
95,188
-7.29(-1.95%)
Oct 10, 2011
363.67
373.97
360.01
373.97
49,720
+12.30(+3.40%)
Oct 07, 2011
365.66
369.60
361.67
361.67
64,410
-6.33(-1.72%)
Oct 06, 2011
366.08
371.75
364.35
368.00
76,562
-0.51(-0.14%)
Oct 05, 2011
364.50
369.34
356.30
368.51
74,577
+2.61(+0.71%)
Oct 04, 2011
339.42
365.90
337.50
365.90
93,207
+18.54(+5.34%)
Oct 03, 2011
358.54
361.03
345.00
347.36
63,433
-9.77(-2.74%)
Sep 30, 2011
362.00
366.24
357.13
357.13
31,352
-7.95(-2.18%)
Sep 29, 2011
361.95
365.91
360.69
365.08
49,307
+8.09(+2.27%)
Sep 28, 2011
363.98
367.13
356.99
356.99
47,988
-7.29(-2.00%)
Sep 27, 2011
367.40
370.00
363.90
364.28
46,275
+2.13(+0.59%)
Sep 26, 2011
353.15
362.15
352.38
362.15
29,387
+11.02(+3.14%)
Sep 23, 2011
349.75
352.15
346.15
351.13
34,423
-0.12(-0.03%)
Sep 22, 2011
358.39
358.39
347.55
351.25
60,648
-10.75(-2.97%)
Sep 21, 2011
374.57
377.58
362.00
362.00
51,102
-13.75(-3.66%)
Sep 20, 2011
377.25
382.00
374.21
375.75
50,172
+0.65(+0.17%)
Sep 19, 2011
380.25
382.77
371.99
375.10
66,087
-9.85(-2.56%)
Sep 16, 2011
391.40
392.50
383.76
384.95
58,538
-7.44(-1.90%)
Sep 15, 2011
395.45
396.02
388.02
392.39
68,189
-0.71(-0.18%)
Sep 14, 2011
389.00
394.52
385.76
393.10
31,071
+6.20(+1.60%)
Sep 13, 2011
384.53
388.00
382.35
386.90
25,617
+3.55(+0.93%)
Sep 12, 2011
380.03
384.70
377.35
383.35
26,110
-1.08(-0.28%)
Sep 09, 2011
388.00
389.61
383.09
384.43
46,473
-5.63(-1.44%)
Sep 08, 2011
394.00
396.18
390.04
390.06
34,150
-4.92(-1.25%)
Sep 07, 2011
383.25
394.98
383.25
394.98
45,214
+15.43(+4.07%)
Sep 06, 2011
377.00
383.94
375.00
379.55
36,170
-3.50(-0.91%)
Sep 02, 2011
387.00
390.85
383.00
383.05
20,991
-8.95(-2.28%)
Sep 01, 2011
392.38
395.00
386.02
392.00
49,398
-1.98(-0.50%)
Aug 31, 2011
393.83
397.69
391.00
393.98
34,589
+0.38(+0.10%)
Aug 30, 2011
392.00
397.88
389.85
393.60
43,791
-1.50(-0.38%)
Aug 29, 2011
387.00
395.75
387.00
395.10
31,185
+11.70(+3.05%)
Aug 26, 2011
374.00
384.35
372.34
383.40
27,398
+3.15(+0.83%)
Aug 25, 2011
388.00
390.96
375.50
380.25
42,683
-7.65(-1.97%)
Aug 24, 2011
383.94
388.16
382.00
387.90
35,531
+3.11(+0.81%)
Aug 23, 2011
379.06
384.97
377.45
384.79
36,617
+6.00(+1.58%)
Aug 22, 2011
381.98
384.72
377.79
378.79
24,555
+1.75(+0.46%)
Aug 19, 2011
374.11
381.32
373.15
377.04
37,870
+0.45(+0.12%)
Aug 18, 2011
377.25
379.40
373.03
376.59
53,396
-7.04(-1.84%)
Aug 17, 2011
384.39
386.43
381.04
383.63
21,720
-0.78(-0.20%)
Aug 16, 2011
381.19
385.80
379.90
384.41
37,111
-0.39(-0.10%)
Aug 15, 2011
375.50
387.91
375.50
384.80
51,881
+13.21(+3.55%)
Aug 12, 2011
377.99
385.48
370.22
371.59
40,052
-5.38(-1.43%)
Aug 11, 2011
360.00
379.63
357.10
376.97
64,741
+18.29(+5.10%)
Aug 10, 2011
370.00
373.14
357.14
358.68
54,144
-17.07(-4.54%)
Aug 09, 2011
370.00
379.16
352.79
375.75
81,319
+23.75(+6.75%)
Aug 08, 2011
370.00
377.85
352.00
352.00
91,934
-29.48(-7.73%)
Aug 05, 2011
385.00
388.02
375.00
381.48
39,689
-1.97(-0.51%)
Aug 04, 2011
388.50
392.30
382.00
383.45
51,705
-7.54(-1.93%)
Aug 03, 2011
390.00
391.13
388.52
390.99
36,893
+0.99(+0.25%)
Aug 02, 2011
393.50
396.34
390.00
390.00
25,634
-4.20(-1.07%)
Aug 01, 2011
403.00
403.00
393.00
394.20
40,393
-6.22(-1.55%)
Jul 29, 2011
390.45
401.85
390.29
400.42
54,298
+8.07(+2.06%)
Jul 28, 2011
393.60
395.34
392.00
392.35
17,635
-1.23(-0.31%)
Jul 27, 2011
396.00
400.41
393.29
393.58
38,620
-3.67(-0.92%)
Jul 26, 2011
395.00
399.00
394.32
397.25
35,507
+1.12(+0.28%)
Jul 25, 2011
394.10
401.97
392.90
396.13
25,011
-2.84(-0.71%)
Jul 22, 2011
399.02
399.85
398.36
398.97
9,047
-2.21(-0.55%)
Jul 21, 2011
393.15
401.96
393.15
401.18
30,350
+8.06(+2.05%)
Jul 20, 2011
389.82
394.25
389.82
393.12
20,594
+2.44(+0.62%)
Jul 19, 2011
390.77
392.20
389.00
390.68
22,038
+1.81(+0.47%)
Jul 18, 2011
390.62
391.80
387.60
388.87
28,339
-3.28(-0.84%)
Jul 15, 2011
395.00
395.00
388.90
392.15
22,385
-2.29(-0.58%)
Jul 14, 2011
396.91
397.95
394.44
394.44
26,376
-2.27(-0.57%)
Jul 13, 2011
396.90
400.57
396.13
396.71
18,737
+0.22(+0.06%)
Jul 12, 2011
394.23
399.56
392.17
396.49
24,876
+0.73(+0.18%)
Jul 11, 2011
396.75
397.26
393.80
395.76
45,349
-3.35(-0.84%)
Jul 08, 2011
399.00
401.38
395.68
399.11
48,517
-2.64(-0.66%)
Jul 07, 2011
400.10
403.04
396.79
401.75
20,347
+2.63(+0.66%)
Jul 06, 2011
398.33
402.76
393.00
399.12
23,143
+0.09(+0.02%)
Jul 05, 2011
401.58
401.77
396.51
399.03
20,297
-2.82(-0.70%)
Jul 01, 2011
396.00
402.21
394.25
401.85
33,487
+5.04(+1.27%)
Jun 30, 2011
399.99
399.99
395.08
396.81
24,965
-2.37(-0.59%)
Jun 29, 2011
395.40
399.18
393.02
399.18
36,032
+5.68(+1.44%)
Jun 28, 2011
395.48
397.00
390.80
393.50
26,798
-1.56(-0.39%)
Jun 27, 2011
390.85
397.44
390.37
395.06
35,974
+3.36(+0.86%)
Jun 24, 2011
388.17
393.47
386.81
391.70
42,235
+3.57(+0.92%)
Jun 23, 2011
391.50
392.05
386.99
388.13
19,630
-4.78(-1.22%)
Jun 22, 2011
393.00
396.30
392.91
392.91
32,279
-1.25(-0.32%)
Jun 21, 2011
389.90
394.17
389.00
394.16
20,326
+5.32(+1.37%)
Jun 20, 2011
389.54
390.61
388.35
388.84
20,369
-2.36(-0.60%)
Jun 17, 2011
393.46
395.94
388.51
391.20
27,815
-0.46(-0.12%)
Jun 16, 2011
393.68
398.31
390.67
391.66
30,559
-1.47(-0.37%)
Jun 15, 2011
396.12
398.00
390.96
393.13
27,804
-4.97(-1.25%)
Jun 14, 2011
403.00
403.04
396.50
398.10
37,499
-2.90(-0.72%)
Jun 13, 2011
405.53
409.75
399.24
401.00
27,235
-3.50(-0.87%)
Jun 10, 2011
406.23
406.92
403.00
404.50
26,115
-3.06(-0.75%)
Jun 09, 2011
406.25
408.43
405.65
407.56
13,725
+1.90(+0.47%)
Jun 08, 2011
406.10
410.08
405.60
405.66
27,612
-1.66(-0.41%)
Jun 07, 2011
410.89
411.09
407.23
407.32
12,518
-1.68(-0.41%)
Jun 06, 2011
410.51
411.17
407.99
409.00
25,942
-3.25(-0.79%)
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.