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
)
1,554.05
+9.98 (+0.65%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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
919.40
925.30
891.30
897.42
72,900
-33.18(-3.57%)
May 28, 2020
942.34
943.81
923.01
930.60
58,806
-7.15(-0.76%)
May 27, 2020
938.03
947.67
923.21
937.75
63,306
+18.76(+2.04%)
May 26, 2020
896.75
924.34
888.14
918.99
70,792
+50.14(+5.77%)
May 22, 2020
861.35
885.00
844.98
868.85
49,100
+5.77(+0.67%)
May 21, 2020
857.10
885.00
852.01
863.08
90,427
+3.08(+0.36%)
May 20, 2020
855.00
879.99
852.19
860.00
100,057
+13.46(+1.59%)
May 19, 2020
840.28
857.27
831.33
846.54
77,824
+2.48(+0.29%)
May 18, 2020
836.77
859.18
836.77
844.06
60,169
+12.51(+1.50%)
May 15, 2020
810.00
835.98
800.00
831.55
63,600
+18.37(+2.26%)
May 14, 2020
782.46
814.98
761.06
813.18
66,165
+22.73(+2.88%)
May 13, 2020
830.79
835.99
781.31
790.45
78,465
-46.94(-5.61%)
May 12, 2020
861.89
873.99
831.01
837.39
46,384
-21.28(-2.48%)
May 11, 2020
858.03
874.97
847.38
858.67
80,746
-11.04(-1.27%)
May 08, 2020
848.98
877.79
844.91
869.71
58,900
+33.70(+4.03%)
May 07, 2020
834.00
854.97
827.13
836.01
72,185
+25.98(+3.21%)
May 06, 2020
828.36
834.37
804.47
810.03
70,088
-18.33(-2.21%)
May 05, 2020
839.86
861.97
824.78
828.36
62,737
+5.54(+0.67%)
May 04, 2020
831.00
834.01
815.00
822.82
75,030
-11.26(-1.35%)
May 01, 2020
850.26
901.82
820.97
834.08
69,600
-31.76(-3.67%)
Apr 30, 2020
904.27
909.50
860.00
865.84
89,935
-45.02(-4.94%)
Apr 29, 2020
903.00
939.78
887.11
910.86
96,635
+2.75(+0.30%)
Apr 28, 2020
923.88
939.99
901.78
908.11
55,455
+7.19(+0.80%)
Apr 27, 2020
890.64
908.11
880.01
900.92
47,614
+21.38(+2.43%)
Apr 24, 2020
881.91
888.90
861.01
879.54
44,900
-1.89(-0.21%)
Apr 23, 2020
898.99
902.52
877.23
881.43
72,309
+2.39(+0.27%)
Apr 22, 2020
907.29
912.39
875.01
879.04
55,697
-10.40(-1.17%)
Apr 21, 2020
905.23
909.80
883.00
889.44
40,723
-38.38(-4.14%)
Apr 20, 2020
937.13
946.84
910.06
927.82
59,244
-26.57(-2.78%)
Apr 17, 2020
954.00
959.98
932.30
954.39
48,900
+31.53(+3.42%)
Apr 16, 2020
949.70
949.94
913.10
922.86
50,160
-15.64(-1.67%)
Apr 15, 2020
965.10
965.10
933.45
938.50
47,529
-37.79(-3.87%)
Apr 14, 2020
955.00
980.74
952.00
976.29
61,664
+32.30(+3.42%)
Apr 13, 2020
974.54
995.00
940.94
943.99
66,730
-61.41(-6.11%)
Apr 09, 2020
982.00
1023
982.00
1005
56,100
+25.02(+2.55%)
Apr 08, 2020
961.32
982.60
930.51
980.38
48,755
+37.38(+3.96%)
Apr 07, 2020
974.00
997.98
940.57
943.00
73,532
+18.06(+1.95%)
Apr 06, 2020
910.35
930.58
902.14
924.94
95,051
+57.64(+6.65%)
Apr 03, 2020
894.19
923.00
857.18
867.30
105,400
-42.05(-4.62%)
Apr 02, 2020
889.81
929.97
880.01
909.35
104,012
+23.63(+2.67%)
Apr 01, 2020
883.43
913.01
875.00
885.72
38,813
-42.17(-4.54%)
Mar 31, 2020
932.49
942.94
911.00
927.89
45,348
-19.10(-2.02%)
Mar 30, 2020
897.70
953.65
893.75
946.99
52,246
+54.56(+6.11%)
Mar 27, 2020
909.41
934.67
885.01
892.43
76,800
-58.09(-6.11%)
Mar 26, 2020
866.44
950.52
860.00
950.52
101,451
+92.24(+10.75%)
Mar 25, 2020
856.30
906.69
844.01
858.28
72,179
+4.28(+0.50%)
Mar 24, 2020
799.43
874.99
782.01
854.00
83,019
+111.79(+15.06%)
Mar 23, 2020
765.01
781.00
710.52
742.21
92,608
-42.97(-5.47%)
Mar 20, 2020
844.00
875.00
765.75
785.18
84,200
-51.38(-6.14%)
Mar 19, 2020
792.06
848.48
750.28
836.56
99,838
+44.43(+5.61%)
Mar 18, 2020
802.14
818.91
726.01
792.13
112,721
-71.63(-8.29%)
Mar 17, 2020
856.83
871.65
768.62
863.76
146,475
+24.70(+2.94%)
Mar 16, 2020
937.00
944.82
805.00
839.06
107,991
-207.55(-19.83%)
Mar 13, 2020
991.91
1047
948.02
1047
76,600
+98.85(+10.43%)
Mar 12, 2020
1022
1024
936.82
947.76
120,434
-139.05(-12.79%)
Mar 11, 2020
1137
1149
1069
1087
75,999
-77.96(-6.69%)
Mar 10, 2020
1116
1165
1086
1165
70,935
+70.60(+6.45%)
Mar 09, 2020
1140
1146
1083
1094
78,159
-122.77(-10.09%)
Mar 06, 2020
1196
1222
1183
1217
48,900
-11.74(-0.96%)
Mar 05, 2020
1239
1250
1209
1229
43,972
-45.24(-3.55%)
Mar 04, 2020
1247
1274
1235
1274
53,434
+34.11(+2.75%)
Mar 03, 2020
1260
1270
1230
1240
66,636
-22.89(-1.81%)
Mar 02, 2020
1182
1263
1176
1263
55,930
+81.10(+6.86%)
Feb 28, 2020
1197
1201
1160
1182
100,000
-44.11(-3.60%)
Feb 27, 2020
1270
1275
1226
1226
53,846
-52.90(-4.14%)
Feb 26, 2020
1294
1314
1272
1279
43,105
-16.27(-1.26%)
Feb 25, 2020
1327
1333
1289
1295
42,704
-25.16(-1.91%)
Feb 24, 2020
1314
1332
1311
1320
39,065
-20.80(-1.55%)
Feb 21, 2020
1337
1348
1328
1341
21,400
-0.24(-0.02%)
Feb 20, 2020
1332
1345
1325
1341
30,601
+4.40(+0.33%)
Feb 19, 2020
1328
1341
1323
1337
27,610
+9.99(+0.75%)
Feb 18, 2020
1320
1330
1314
1327
43,267
+3.05(+0.23%)
Feb 14, 2020
1318
1325
1310
1324
24,300
+3.91(+0.30%)
Feb 13, 2020
1307
1321
1301
1320
21,951
+9.76(+0.75%)
Feb 12, 2020
1312
1319
1298
1310
35,499
+3.95(+0.30%)
Feb 11, 2020
1297
1308
1291
1306
41,461
+11.52(+0.89%)
Feb 10, 2020
1303
1318
1290
1294
54,260
-9.10(-0.70%)
Feb 07, 2020
1289
1311
1283
1304
40,400
+5.83(+0.45%)
Feb 06, 2020
1262
1301
1262
1298
56,245
+38.16(+3.03%)
Feb 05, 2020
1206
1284
1204
1260
69,820
+66.66(+5.59%)
Feb 04, 2020
1185
1203
1184
1193
35,225
+14.88(+1.26%)
Feb 03, 2020
1181
1195
1178
1178
37,248
+5.10(+0.43%)
Jan 31, 2020
1168
1184
1168
1173
42,500
-2.13(-0.18%)
Jan 30, 2020
1164
1179
1161
1175
34,559
+3.78(+0.32%)
Jan 29, 2020
1170
1182
1166
1171
25,223
+2.13(+0.18%)
Jan 28, 2020
1171
1184
1169
1169
40,656
-3.08(-0.26%)
Jan 27, 2020
1176
1184
1171
1172
30,915
-16.11(-1.36%)
Jan 24, 2020
1181
1191
1180
1188
30,600
+7.91(+0.67%)
Jan 23, 2020
1179
1187
1172
1180
35,785
-5.58(-0.47%)
Jan 22, 2020
1192
1193
1180
1186
38,688
-0.19(-0.02%)
Jan 21, 2020
1186
1193
1176
1186
32,996
-6.52(-0.55%)
Jan 17, 2020
1182
1195
1178
1193
32,200
+10.22(+0.86%)
Jan 16, 2020
1174
1186
1173
1183
27,264
+12.18(+1.04%)
Jan 15, 2020
1179
1187
1164
1170
44,081
-8.33(-0.71%)
Jan 14, 2020
1166
1180
1161
1179
46,783
+9.52(+0.81%)
Jan 13, 2020
1161
1172
1161
1169
42,731
+6.96(+0.60%)
Jan 10, 2020
1168
1171
1161
1162
23,900
-3.67(-0.31%)
Jan 09, 2020
1157
1169
1156
1166
25,417
+13.16(+1.14%)
Jan 08, 2020
1160
1166
1153
1153
41,063
-7.42(-0.64%)
Jan 07, 2020
1160
1169
1158
1160
30,344
-0.45(-0.04%)
Jan 06, 2020
1151
1164
1148
1161
50,394
-0.85(-0.07%)
Jan 03, 2020
1144
1165
1144
1161
35,000
+6.22(+0.54%)
Jan 02, 2020
1144
1155
1135
1155
40,216
+12.05(+1.05%)
Dec 31, 2019
1138
1148
1133
1143
39,300
+3.17(+0.28%)
Dec 30, 2019
1122
1140
1119
1140
51,713
+17.65(+1.57%)
Dec 27, 2019
1125
1126
1119
1122
25,100
-1.30(-0.12%)
Dec 26, 2019
1125
1133
1116
1124
22,397
-0.40(-0.04%)
Dec 24, 2019
1130
1135
1124
1124
14,000
-5.92(-0.52%)
Dec 23, 2019
1137
1143
1127
1130
39,436
-8.36(-0.73%)
Dec 20, 2019
1145
1151
1137
1138
36,400
-3.35(-0.29%)
Dec 19, 2019
1139
1148
1128
1142
47,329
+4.25(+0.37%)
Dec 18, 2019
1143
1147
1137
1137
50,693
-3.65(-0.32%)
Dec 17, 2019
1138
1143
1131
1141
41,513
+2.16(+0.19%)
Dec 16, 2019
1136
1144
1132
1139
40,096
+1.59(+0.14%)
Dec 13, 2019
1132
1138
1123
1137
36,200
+5.74(+0.51%)
Dec 12, 2019
1123
1140
1123
1132
42,627
+6.48(+0.58%)
Dec 11, 2019
1137
1140
1122
1125
33,608
-11.89(-1.05%)
Dec 10, 2019
1129
1143
1129
1137
42,787
+5.32(+0.47%)
Dec 09, 2019
1134
1140
1127
1132
34,394
-2.44(-0.22%)
Dec 06, 2019
1123
1139
1123
1134
31,300
+13.88(+1.24%)
Dec 05, 2019
1116
1127
1113
1120
34,292
+9.24(+0.83%)
Dec 04, 2019
1105
1124
1105
1111
42,155
+3.75(+0.34%)
Dec 03, 2019
1114
1119
1103
1107
44,421
-14.67(-1.31%)
Dec 02, 2019
1136
1140
1122
1122
34,297
-13.63(-1.20%)
Nov 29, 2019
1145
1149
1134
1136
18,100
-7.88(-0.69%)
Nov 27, 2019
1136
1149
1127
1143
26,100
+8.56(+0.75%)
Nov 26, 2019
1115
1137
1115
1135
44,792
+19.87(+1.78%)
Nov 25, 2019
1115
1124
1112
1115
29,011
+3.04(+0.27%)
Nov 22, 2019
1100
1116
1100
1112
36,100
+9.46(+0.86%)
Nov 21, 2019
1123
1130
1101
1102
43,579
-21.50(-1.91%)
Nov 20, 2019
1126
1140
1118
1124
70,942
+1.41(+0.13%)
Nov 19, 2019
1125
1130
1114
1123
42,108
-3.30(-0.29%)
Nov 18, 2019
1124
1133
1122
1126
31,671
+2.51(+0.22%)
Nov 15, 2019
1131
1135
1121
1123
33,000
-6.49(-0.57%)
Nov 14, 2019
1133
1140
1126
1130
45,077
-5.56(-0.49%)
Nov 13, 2019
1140
1146
1134
1135
23,223
-7.70(-0.67%)
Nov 12, 2019
1158
1162
1142
1143
29,067
-14.41(-1.24%)
Nov 11, 2019
1160
1179
1157
1158
21,243
-7.88(-0.68%)
Nov 08, 2019
1174
1179
1160
1165
20,900
-9.08(-0.77%)
Nov 07, 2019
1179
1186
1169
1174
32,876
-4.08(-0.35%)
Nov 06, 2019
1168
1183
1164
1179
51,026
+9.66(+0.83%)
Nov 05, 2019
1170
1177
1163
1169
26,386
-1.33(-0.11%)
Nov 04, 2019
1178
1184
1167
1170
32,659
-3.61(-0.31%)
Nov 01, 2019
1172
1183
1164
1174
39,100
+2.86(+0.24%)
Oct 31, 2019
1160
1177
1150
1171
43,682
+6.17(+0.53%)
Oct 30, 2019
1121
1175
1119
1165
60,031
+46.14(+4.12%)
Oct 29, 2019
1107
1119
1105
1119
40,848
+8.70(+0.78%)
Oct 28, 2019
1112
1117
1100
1110
21,388
-0.78(-0.07%)
Oct 25, 2019
1116
1124
1109
1111
23,500
-4.56(-0.41%)
Oct 24, 2019
1136
1147
1113
1115
21,210
-20.20(-1.78%)
Oct 23, 2019
1137
1150
1121
1136
43,889
-0.74(-0.07%)
Oct 22, 2019
1153
1154
1131
1136
28,461
-16.78(-1.46%)
Oct 21, 2019
1133
1157
1132
1153
30,948
+22.06(+1.95%)
Oct 18, 2019
1124
1136
1115
1131
39,600
+3.13(+0.28%)
Oct 17, 2019
1138
1141
1112
1128
37,591
-9.58(-0.84%)
Oct 16, 2019
1142
1142
1120
1137
55,097
-7.89(-0.69%)
Oct 15, 2019
1147
1150
1141
1145
25,789
+2.13(+0.19%)
Oct 14, 2019
1148
1149
1136
1143
18,560
-1.78(-0.16%)
Oct 11, 2019
1150
1156
1142
1145
18,600
+0.13(+0.01%)
Oct 10, 2019
1142
1153
1140
1145
25,450
-1.82(-0.16%)
Oct 09, 2019
1150
1155
1143
1147
23,586
+1.39(+0.12%)
Oct 08, 2019
1162
1164
1145
1145
33,836
-24.37(-2.08%)
Oct 07, 2019
1178
1180
1168
1170
36,434
-10.12(-0.86%)
Oct 04, 2019
1168
1185
1164
1180
38,200
+16.12(+1.39%)
Oct 03, 2019
1149
1166
1139
1164
46,001
+11.47(+1.00%)
Oct 02, 2019
1170
1173
1147
1152
32,846
-20.03(-1.71%)
Oct 01, 2019
1183
1216
1167
1172
42,736
-9.69(-0.82%)
Sep 30, 2019
1186
1187
1173
1182
37,841
-3.44(-0.29%)
Sep 27, 2019
1192
1194
1183
1185
25,600
-5.18(-0.44%)
Sep 26, 2019
1199
1204
1190
1191
35,158
-3.22(-0.27%)
Sep 25, 2019
1180
1197
1178
1194
30,508
+11.44(+0.97%)
Sep 24, 2019
1191
1198
1180
1182
44,086
-5.57(-0.47%)
Sep 23, 2019
1175
1192
1174
1188
27,870
+2.59(+0.22%)
Sep 20, 2019
1188
1195
1181
1185
59,700
-1.95(-0.16%)
Sep 19, 2019
1195
1200
1183
1187
29,126
-9.00(-0.75%)
Sep 18, 2019
1182
1198
1179
1196
36,138
+18.32(+1.56%)
Sep 17, 2019
1168
1184
1168
1178
28,492
+2.33(+0.20%)
Sep 16, 2019
1159
1176
1156
1176
27,656
+10.74(+0.92%)
Sep 13, 2019
1166
1174
1157
1165
30,000
+1.90(+0.16%)
Sep 12, 2019
1156
1169
1153
1163
21,220
+0.63(+0.05%)
Sep 11, 2019
1167
1168
1157
1162
23,829
-4.93(-0.42%)
Sep 10, 2019
1170
1170
1144
1167
34,996
-1.37(-0.12%)
Sep 09, 2019
1168
1172
1155
1169
26,174
+8.43(+0.73%)
Sep 06, 2019
1152
1169
1152
1160
25,900
+7.29(+0.63%)
Sep 05, 2019
1159
1163
1144
1153
21,498
+0.41(+0.04%)
Sep 04, 2019
1155
1157
1143
1152
24,806
+2.75(+0.24%)
Sep 03, 2019
1140
1151
1138
1150
38,343
+6.65(+0.58%)
Aug 30, 2019
1144
1148
1137
1143
25,900
+1.57(+0.14%)
Aug 29, 2019
1137
1149
1135
1142
24,655
+9.82(+0.87%)
Aug 28, 2019
1129
1136
1121
1132
25,673
+5.35(+0.47%)
Aug 27, 2019
1138
1147
1123
1126
27,044
-10.07(-0.89%)
Aug 26, 2019
1128
1139
1124
1136
21,796
+12.41(+1.10%)
Aug 23, 2019
1147
1159
1118
1124
26,000
-22.94(-2.00%)
Aug 22, 2019
1140
1149
1130
1147
21,885
+9.61(+0.84%)
Aug 21, 2019
1142
1146
1134
1137
22,496
-1.15(-0.10%)
Aug 20, 2019
1148
1150
1105
1138
28,473
-8.82(-0.77%)
Aug 19, 2019
1157
1158
1147
1147
36,457
-4.72(-0.41%)
Aug 16, 2019
1135
1154
1133
1152
34,000
+22.80(+2.02%)
Aug 15, 2019
1116
1136
1111
1129
31,479
+13.93(+1.25%)
Aug 14, 2019
1139
1144
1114
1115
36,726
-32.77(-2.85%)
Aug 13, 2019
1137
1158
1133
1148
25,922
+8.60(+0.75%)
Aug 12, 2019
1141
1155
1125
1139
24,780
-5.17(-0.45%)
Aug 09, 2019
1137
1151
1133
1145
33,700
+3.35(+0.29%)
Aug 08, 2019
1119
1144
1113
1141
36,528
+25.47(+2.28%)
Aug 07, 2019
1096
1118
1079
1116
34,734
+11.91(+1.08%)
Aug 06, 2019
1090
1106
1084
1104
49,186
+12.65(+1.16%)
Aug 05, 2019
1107
1110
1085
1091
41,706
-27.99(-2.50%)
Aug 02, 2019
1116
1122
1105
1119
23,200
-0.72(-0.06%)
Aug 01, 2019
1117
1135
1117
1120
50,730
+6.03(+0.54%)
Jul 31, 2019
1133
1152
1095
1114
111,193
+3.74(+0.34%)
Jul 30, 2019
1110
1115
1101
1110
44,389
-4.72(-0.42%)
Jul 29, 2019
1119
1128
1111
1115
32,517
-6.33(-0.56%)
Jul 26, 2019
1110
1123
1095
1121
33,500
+15.47(+1.40%)
Jul 25, 2019
1100
1110
1095
1106
30,026
+8.44(+0.77%)
Jul 24, 2019
1084
1100
1080
1097
31,525
+11.01(+1.01%)
Jul 23, 2019
1081
1088
1075
1086
30,691
+6.30(+0.58%)
Jul 22, 2019
1090
1094
1077
1080
14,312
-10.18(-0.93%)
Jul 19, 2019
1098
1104
1083
1090
33,900
-5.11(-0.47%)
Jul 18, 2019
1088
1099
1065
1095
45,669
+6.81(+0.63%)
Jul 17, 2019
1098
1101
1085
1088
34,634
-12.06(-1.10%)
Jul 16, 2019
1099
1113
1095
1101
31,076
-13.90(-1.25%)
Jul 15, 2019
1112
1117
1106
1114
19,620
+0.70(+0.06%)
Jul 12, 2019
1119
1119
1104
1114
33,100
-4.60(-0.41%)
Jul 11, 2019
1121
1129
1117
1118
33,580
-3.26(-0.29%)
Jul 10, 2019
1128
1137
1119
1122
36,977
-0.65(-0.06%)
Jul 09, 2019
1101
1125
1101
1122
48,048
+16.92(+1.53%)
Jul 08, 2019
1114
1116
1102
1105
21,136
-11.05(-0.99%)
Jul 05, 2019
1106
1118
1100
1116
19,400
+8.22(+0.74%)
Jul 03, 2019
1107
1115
1103
1108
17,200
+1.29(+0.12%)
Jul 02, 2019
1104
1110
1098
1107
32,823
+2.42(+0.22%)
Jul 01, 2019
1100
1117
1093
1104
54,068
+14.87(+1.36%)
Jun 28, 2019
1076
1092
1071
1090
54,100
+18.44(+1.72%)
Jun 27, 2019
1064
1074
1062
1071
26,577
+7.18(+0.67%)
Jun 26, 2019
1076
1084
1061
1064
22,557
-12.91(-1.20%)
Jun 25, 2019
1079
1088
1075
1077
28,865
-0.86(-0.08%)
Jun 24, 2019
1080
1091
1075
1078
23,395
-2.51(-0.23%)
Jun 21, 2019
1092
1096
1080
1080
57,900
-15.62(-1.43%)
Jun 20, 2019
1092
1099
1084
1096
30,922
+9.02(+0.83%)
Jun 19, 2019
1087
1092
1081
1087
27,252
+1.93(+0.18%)
Jun 18, 2019
1078
1086
1078
1085
44,836
+7.18(+0.67%)
Jun 17, 2019
1088
1090
1077
1078
35,672
-9.97(-0.92%)
Jun 14, 2019
1081
1089
1078
1088
17,800
+6.40(+0.59%)
Jun 13, 2019
1080
1084
1072
1081
22,964
+2.48(+0.23%)
Jun 12, 2019
1080
1084
1075
1079
27,319
-2.10(-0.19%)
Jun 11, 2019
1081
1084
1075
1081
40,283
+1.57(+0.15%)
Jun 10, 2019
1094
1094
1073
1079
42,821
-10.63(-0.98%)
Jun 07, 2019
1082
1091
1077
1090
33,200
+8.24(+0.76%)
Jun 06, 2019
1094
1099
1080
1082
27,152
-8.24(-0.76%)
Jun 05, 2019
1082
1096
1077
1090
27,903
+8.65(+0.80%)
Jun 04, 2019
1075
1085
1070
1081
55,538
+8.34(+0.78%)
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.