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
)
1,625.93
-15.66 (-0.95%)
Streaming Delayed Price
Updated: 12:24 PM EDT, Jun 3, 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, 2022
1393
1393
1361
1369
83,063
-34.48(-2.46%)
May 27, 2022
1389
1405
1383
1404
31,398
+26.84(+1.95%)
May 26, 2022
1344
1388
1344
1377
38,833
+37.07(+2.77%)
May 25, 2022
1340
1349
1334
1340
41,195
-1.66(-0.12%)
May 24, 2022
1348
1350
1321
1342
26,724
-9.68(-0.72%)
May 23, 2022
1339
1360
1325
1351
41,215
+18.26(+1.37%)
May 20, 2022
1361
1370
1307
1333
82,372
-21.79(-1.61%)
May 19, 2022
1335
1365
1322
1355
53,934
+5.98(+0.44%)
May 18, 2022
1357
1372
1345
1349
61,119
-15.18(-1.11%)
May 17, 2022
1372
1380
1346
1364
66,517
+38.96(+2.94%)
May 16, 2022
1326
1339
1320
1325
36,318
-0.34(-0.03%)
May 13, 2022
1303
1331
1302
1325
49,406
+34.39(+2.66%)
May 12, 2022
1276
1297
1275
1291
74,591
+7.88(+0.61%)
May 11, 2022
1290
1314
1281
1283
41,955
-4.21(-0.33%)
May 10, 2022
1303
1319
1275
1287
55,648
+0.32(+0.02%)
May 09, 2022
1315
1323
1283
1287
54,679
-41.95(-3.16%)
May 06, 2022
1324
1332
1309
1329
67,154
-7.51(-0.56%)
May 05, 2022
1351
1368
1325
1337
49,101
-32.26(-2.36%)
May 04, 2022
1344
1370
1336
1369
49,694
+25.36(+1.89%)
May 03, 2022
1351
1360
1341
1343
53,226
-5.30(-0.39%)
May 02, 2022
1345
1364
1326
1349
52,761
-4.55(-0.34%)
Apr 29, 2022
1394
1398
1351
1353
50,824
-44.55(-3.19%)
Apr 28, 2022
1406
1410
1378
1398
56,433
-2.19(-0.16%)
Apr 27, 2022
1428
1441
1390
1400
72,534
-24.70(-1.73%)
Apr 26, 2022
1440
1455
1425
1425
41,122
-26.65(-1.84%)
Apr 25, 2022
1456
1456
1419
1451
56,452
-13.27(-0.91%)
Apr 22, 2022
1482
1484
1464
1465
38,196
-18.57(-1.25%)
Apr 21, 2022
1503
1519
1482
1483
50,725
-14.18(-0.95%)
Apr 20, 2022
1483
1499
1477
1497
32,070
+25.65(+1.74%)
Apr 19, 2022
1486
1490
1468
1472
41,636
-7.13(-0.48%)
Apr 18, 2022
1474
1489
1472
1479
34,229
+3.87(+0.26%)
Apr 14, 2022
1481
1487
1472
1475
82,244
-4.23(-0.29%)
Apr 13, 2022
1476
1489
1472
1479
35,107
-1.36(-0.09%)
Apr 12, 2022
1477
1493
1474
1481
42,474
+3.39(+0.23%)
Apr 11, 2022
1485
1500
1476
1477
53,361
-5.28(-0.36%)
Apr 08, 2022
1487
1499
1481
1482
63,258
-3.35(-0.23%)
Apr 07, 2022
1491
1510
1486
1486
61,798
-9.70(-0.65%)
Apr 06, 2022
1475
1504
1475
1496
41,585
+21.84(+1.48%)
Apr 05, 2022
1466
1487
1465
1474
76,672
-2.52(-0.17%)
Apr 04, 2022
1491
1491
1473
1476
75,787
-17.01(-1.14%)
Apr 01, 2022
1492
1498
1477
1493
70,699
+17.98(+1.22%)
Mar 31, 2022
1490
1498
1473
1475
83,848
-17.65(-1.18%)
Mar 30, 2022
1492
1497
1482
1493
49,659
+0.91(+0.06%)
Mar 29, 2022
1503
1503
1476
1492
89,205
+4.69(+0.32%)
Mar 28, 2022
1500
1500
1466
1487
71,702
-15.29(-1.02%)
Mar 25, 2022
1502
1513
1492
1503
83,194
-1.63(-0.11%)
Mar 24, 2022
1475
1504
1473
1504
117,996
+34.71(+2.36%)
Mar 23, 2022
1453
1478
1452
1470
68,358
+5.53(+0.38%)
Mar 22, 2022
1447
1469
1437
1464
91,450
+19.31(+1.34%)
Mar 21, 2022
1450
1467
1419
1445
117,789
+15.66(+1.10%)
Mar 18, 2022
1423
1430
1395
1429
108,430
+16.45(+1.16%)
Mar 17, 2022
1375
1417
1366
1413
106,361
+28.83(+2.08%)
Mar 16, 2022
1386
1387
1356
1384
91,364
+10.93(+0.80%)
Mar 15, 2022
1368
1389
1355
1373
113,006
+17.28(+1.27%)
Mar 14, 2022
1320
1363
1304
1356
135,797
+53.85(+4.14%)
Mar 11, 2022
1288
1314
1281
1302
86,739
+19.78(+1.54%)
Mar 10, 2022
1257
1288
1246
1282
102,492
+16.66(+1.32%)
Mar 09, 2022
1256
1274
1243
1265
82,697
+46.91(+3.85%)
Mar 08, 2022
1218
1248
1200
1218
83,563
-0.67(-0.05%)
Mar 07, 2022
1247
1255
1217
1219
64,531
-40.26(-3.20%)
Mar 04, 2022
1253
1261
1240
1259
58,537
-0.97(-0.08%)
Mar 03, 2022
1262
1266
1247
1260
34,856
+2.00(+0.16%)
Mar 02, 2022
1229
1260
1224
1258
61,731
+31.57(+2.57%)
Mar 01, 2022
1230
1240
1214
1227
66,552
-16.27(-1.31%)
Feb 28, 2022
1233
1246
1220
1243
69,070
-12.58(-1.00%)
Feb 25, 2022
1222
1260
1234
1255
44,163
+42.86(+3.53%)
Feb 24, 2022
1195
1215
1185
1213
61,833
-9.10(-0.74%)
Feb 23, 2022
1245
1255
1218
1222
51,836
-18.41(-1.48%)
Feb 22, 2022
1259
1260
1233
1240
34,293
-12.86(-1.03%)
Feb 18, 2022
1253
0
+2.61(+0.21%)
Feb 17, 2022
1269
1269
1241
1250
30,302
-24.67(-1.93%)
Feb 16, 2022
1254
1278
1254
1275
48,347
+14.17(+1.12%)
Feb 15, 2022
1249
1266
1244
1261
51,932
+25.39(+2.06%)
Feb 14, 2022
1240
1246
1225
1236
45,444
-6.50(-0.52%)
Feb 11, 2022
1254
1265
1233
1242
34,959
-11.36(-0.91%)
Feb 10, 2022
1261
1270
1248
1253
35,003
-7.61(-0.60%)
Feb 09, 2022
1277
1285
1257
1261
41,705
-12.40(-0.97%)
Feb 08, 2022
1267
1278
1262
1273
32,070
+9.78(+0.77%)
Feb 07, 2022
1265
1276
1252
1264
42,070
+2.98(+0.24%)
Feb 04, 2022
1269
1285
1252
1261
55,393
+0.43(+0.03%)
Feb 03, 2022
1284
1251
1260
66,895
-31.20(-2.42%)
Feb 02, 2022
1265
1297
1251
1291
67,198
+28.33(+2.24%)
Feb 01, 2022
1230
1265
1214
1263
69,557
+30.31(+2.46%)
Jan 31, 2022
1205
1235
1233
53,882
+20.24(+1.67%)
Jan 28, 2022
1190
1215
1181
1212
44,288
+25.97(+2.19%)
Jan 27, 2022
1200
1225
1180
1187
42,833
-3.69(-0.31%)
Jan 26, 2022
1201
1217
1182
1190
52,165
+2.40(+0.20%)
Jan 25, 2022
1217
1219
1183
1188
91,535
-41.59(-3.38%)
Jan 24, 2022
1200
1234
1181
1229
68,629
+11.19(+0.92%)
Jan 21, 2022
1227
1245
1210
1218
73,588
-16.73(-1.35%)
Jan 20, 2022
1244
1268
1232
1235
40,012
-2.79(-0.23%)
Jan 19, 2022
1271
1271
1236
1238
28,658
-21.99(-1.75%)
Jan 18, 2022
1274
1280
1256
1260
37,776
-16.88(-1.32%)
Jan 14, 2022
1277
0
+6.93(+0.55%)
Jan 13, 2022
1270
1285
1267
1270
38,499
+6.30(+0.50%)
Jan 12, 2022
1255
1265
1249
1263
52,514
+8.38(+0.67%)
Jan 11, 2022
1260
1260
1243
1255
40,115
-1.03(-0.08%)
Jan 10, 2022
1258
1259
1243
1256
42,032
+1.28(+0.10%)
Jan 07, 2022
1241
1260
1236
1255
32,892
+14.08(+1.13%)
Jan 06, 2022
1240
1250
1233
1241
54,563
+7.60(+0.62%)
Jan 05, 2022
1237
1252
1233
1233
40,151
-3.86(-0.31%)
Jan 04, 2022
1230
1258
1230
1237
52,581
+13.44(+1.10%)
Jan 03, 2022
1235
1239
1217
1223
30,780
-10.51(-0.85%)
Dec 31, 2021
1226
1242
1226
1234
20,673
+3.54(+0.29%)
Dec 30, 2021
1236
1246
1230
1230
24,195
-9.18(-0.74%)
Dec 29, 2021
1230
1243
1230
1240
24,853
+10.88(+0.89%)
Dec 28, 2021
1211
1236
1211
1229
25,597
+10.54(+0.87%)
Dec 27, 2021
1204
1222
1198
1218
29,759
+9.53(+0.79%)
Dec 23, 2021
1206
1216
1203
1209
29,137
+4.12(+0.34%)
Dec 22, 2021
1186
1207
1186
1205
41,216
+16.57(+1.39%)
Dec 21, 2021
1190
1215
1182
1188
88,647
-4.25(-0.36%)
Dec 20, 2021
1208
1210
1180
1192
69,647
-28.00(-2.29%)
Dec 17, 2021
1233
1240
1216
1220
74,305
-10.11(-0.82%)
Dec 16, 2021
1232
1250
1227
1230
59,090
+3.64(+0.30%)
Dec 15, 2021
1234
1245
1220
1227
53,615
-9.62(-0.78%)
Dec 14, 2021
1228
1253
1215
1236
42,208
+6.52(+0.53%)
Dec 13, 2021
1237
1249
1217
1230
40,994
-11.96(-0.96%)
Dec 10, 2021
1234
1245
1222
1242
39,149
+14.11(+1.15%)
Dec 09, 2021
1237
1242
1227
1228
31,181
-16.56(-1.33%)
Dec 08, 2021
1253
1260
1240
1244
26,017
-5.27(-0.42%)
Dec 07, 2021
1252
1264
1242
1250
30,820
+6.48(+0.52%)
Dec 06, 2021
1224
1254
1223
1243
48,080
+34.14(+2.82%)
Dec 03, 2021
1225
1239
1199
1209
60,136
-13.76(-1.13%)
Dec 02, 2021
1197
1235
1190
1223
46,140
+34.58(+2.91%)
Dec 01, 2021
1211
1235
1187
1188
60,299
-6.76(-0.57%)
Nov 30, 2021
1234
1234
1191
1195
76,812
-48.92(-3.93%)
Nov 29, 2021
1256
1256
1238
1244
43,201
-1.60(-0.13%)
Nov 26, 2021
1244
1260
1235
1245
30,691
-33.56(-2.62%)
Nov 24, 2021
1287
1290
1272
1279
29,290
-8.69(-0.67%)
Nov 23, 2021
1265
1289
1261
1288
46,154
+25.72(+2.04%)
Nov 22, 2021
1245
1275
1240
1262
49,244
+20.37(+1.64%)
Nov 19, 2021
1244
1251
1230
1242
51,625
-11.57(-0.92%)
Nov 18, 2021
1263
1255
1251
1253
49,541
-11.29(-0.89%)
Nov 17, 2021
1277
1288
1258
1264
57,700
-11.68(-0.92%)
Nov 16, 2021
1280
1290
1275
1276
27,884
-1.76(-0.14%)
Nov 15, 2021
1299
1299
1271
1278
43,556
-11.93(-0.92%)
Nov 12, 2021
1300
1304
1283
1290
28,190
-8.64(-0.67%)
Nov 11, 2021
1305
1313
1294
1298
18,809
-3.17(-0.24%)
Nov 10, 2021
1300
1302
21,404
-2.85(-0.22%)
Nov 09, 2021
1311
1312
1297
1304
15,352
-6.61(-0.50%)
Nov 08, 2021
1319
1328
1311
1311
18,877
-1.71(-0.13%)
Nov 05, 2021
1313
1323
1301
1313
30,303
+11.95(+0.92%)
Nov 04, 2021
1319
1323
1295
1301
25,272
-10.07(-0.77%)
Nov 03, 2021
1318
1339
1301
1311
62,081
-18.74(-1.41%)
Nov 02, 2021
1317
1335
1307
1330
25,798
+13.48(+1.02%)
Nov 01, 2021
1316
1324
1306
1316
24,700
+2.96(+0.23%)
Oct 29, 2021
1322
1331
1311
1313
31,554
-11.92(-0.90%)
Oct 28, 2021
1305
1327
1304
1325
24,396
+23.05(+1.77%)
Oct 27, 2021
1321
1344
1302
1302
35,281
-23.59(-1.78%)
Oct 26, 2021
1333
1340
1326
27,744
-4.94(-0.37%)
Oct 25, 2021
1325
1334
1310
1331
31,215
+9.39(+0.71%)
Oct 22, 2021
1317
1325
1310
1321
44,412
+3.57(+0.27%)
Oct 21, 2021
1320
1324
1309
1318
52,024
-6.14(-0.46%)
Oct 20, 2021
1313
1330
1313
1324
44,537
+13.15(+1.00%)
Oct 19, 2021
1306
1312
1293
1311
44,892
+13.66(+1.05%)
Oct 18, 2021
1311
1316
1290
1297
59,092
-22.55(-1.71%)
Oct 15, 2021
1300
1319
1296
1319
251,150
+22.81(+1.76%)
Oct 14, 2021
1276
1300
1275
1297
64,272
+26.49(+2.09%)
Oct 13, 2021
1264
1275
1244
1270
45,294
+11.52(+0.92%)
Oct 12, 2021
1249
1272
1240
1259
46,203
+18.93(+1.53%)
Oct 11, 2021
1266
1274
1239
1240
46,095
-26.06(-2.06%)
Oct 08, 2021
1260
1274
1257
1266
31,436
+10.71(+0.85%)
Oct 07, 2021
1255
1266
1250
1255
41,228
+10.61(+0.85%)
Oct 06, 2021
1219
1244
1216
1244
37,443
+17.21(+1.40%)
Oct 05, 2021
1203
1234
1191
1227
50,577
+27.36(+2.28%)
Oct 04, 2021
1199
1231
1196
1200
37,695
-2.02(-0.17%)
Oct 01, 2021
1202
1209
1179
1202
64,946
+6.76(+0.57%)
Sep 30, 2021
1212
1225
1195
1195
38,446
-12.71(-1.05%)
Sep 29, 2021
1201
1214
1195
1208
46,356
+13.34(+1.12%)
Sep 28, 2021
1218
1225
1195
1194
34,251
-25.50(-2.09%)
Sep 27, 2021
1232
1246
1218
1220
39,974
-7.00(-0.57%)
Sep 24, 2021
1210
1232
1210
1227
25,526
+14.15(+1.17%)
Sep 23, 2021
1222
1235
1210
1213
33,882
-5.10(-0.42%)
Sep 22, 2021
1208
1224
1205
1218
31,484
+16.82(+1.40%)
Sep 21, 2021
1207
1214
1199
1201
28,743
+2.54(+0.21%)
Sep 20, 2021
1199
1201
1180
1199
41,721
-10.94(-0.90%)
Sep 17, 2021
1221
1230
1203
1210
96,318
-9.28(-0.76%)
Sep 16, 2021
1225
1230
1215
1219
29,581
-1.20(-0.10%)
Sep 15, 2021
1223
1231
1206
1220
36,013
-7.95(-0.65%)
Sep 14, 2021
1249
1254
1225
1228
30,477
-19.26(-1.54%)
Sep 13, 2021
1246
1253
1233
1247
31,690
+13.30(+1.08%)
Sep 10, 2021
1253
1255
1233
1234
24,966
-15.00(-1.20%)
Sep 09, 2021
1254
1266
1246
1249
30,690
-13.59(-1.08%)
Sep 08, 2021
1237
1263
1237
1263
41,751
+24.04(+1.94%)
Sep 07, 2021
1252
1252
1235
1238
34,962
-17.19(-1.37%)
Sep 03, 2021
1267
1267
1254
1256
17,735
-9.84(-0.78%)
Sep 02, 2021
1272
1274
1260
1266
18,306
-3.62(-0.29%)
Sep 01, 2021
1275
1275
1260
1269
28,718
-1.13(-0.09%)
Aug 31, 2021
1260
1276
1260
1270
28,948
+7.80(+0.62%)
Aug 30, 2021
1271
1273
1251
1262
28,267
-10.35(-0.81%)
Aug 27, 2021
1262
1276
1262
1273
19,457
+8.42(+0.67%)
Aug 26, 2021
1274
1279
1260
1264
16,495
-7.94(-0.62%)
Aug 25, 2021
1263
1280
1260
1272
22,811
+10.06(+0.80%)
Aug 24, 2021
1260
1272
1257
1262
20,515
+3.43(+0.27%)
Aug 23, 2021
1271
1278
1259
1259
24,801
-10.05(-0.79%)
Aug 20, 2021
1253
1274
1250
1269
23,417
+13.53(+1.08%)
Aug 19, 2021
1246
1268
1245
1255
26,382
-2.97(-0.24%)
Aug 18, 2021
1259
1279
1258
1258
23,983
-6.14(-0.49%)
Aug 17, 2021
1270
1283
1260
1264
28,823
-9.47(-0.74%)
Aug 16, 2021
1268
1283
1261
1274
23,158
-1.76(-0.14%)
Aug 13, 2021
1281
1284
1271
1276
25,925
-4.52(-0.35%)
Aug 12, 2021
1288
1288
1272
1280
21,169
-2.78(-0.22%)
Aug 11, 2021
1267
1288
1266
1283
31,142
+24.19(+1.92%)
Aug 10, 2021
1256
1278
1248
1259
51,276
+2.81(+0.22%)
Aug 09, 2021
1256
1260
1245
1256
35,785
-1.21(-0.10%)
Aug 06, 2021
1248
1266
1248
1257
42,149
+15.12(+1.22%)
Aug 05, 2021
1214
1244
1210
1242
40,076
+31.94(+2.64%)
Aug 04, 2021
1235
1250
1210
1210
64,082
+3.64(+0.30%)
Aug 03, 2021
1208
1216
1193
1206
28,703
+0.23(+0.02%)
Aug 02, 2021
1213
1229
1203
1206
24,431
+0.10(+0.01%)
Jul 30, 2021
1202
1217
1202
1206
26,894
-2.35(-0.19%)
Jul 29, 2021
1208
1217
1198
1209
24,650
+10.71(+0.89%)
Jul 28, 2021
1220
1234
1194
1198
37,138
-18.24(-1.50%)
Jul 27, 2021
1210
1228
1200
1216
32,306
+2.47(+0.20%)
Jul 26, 2021
1221
1235
1212
1214
44,006
-15.75(-1.28%)
Jul 23, 2021
1226
1244
1223
1229
35,163
+12.85(+1.06%)
Jul 22, 2021
1235
1244
1216
1216
33,126
-14.77(-1.20%)
Jul 21, 2021
1221
1242
1220
1231
38,871
+17.70(+1.46%)
Jul 20, 2021
1193
1231
1187
1214
63,617
+29.55(+2.50%)
Jul 19, 2021
1209
1209
1177
1184
65,819
-32.01(-2.63%)
Jul 16, 2021
1210
1222
1203
1216
41,644
+13.13(+1.09%)
Jul 15, 2021
1183
1203
1175
1203
59,638
+12.36(+1.04%)
Jul 14, 2021
1199
1201
1187
1191
30,877
-1.19(-0.10%)
Jul 13, 2021
1205
1210
1186
1192
50,518
-18.28(-1.51%)
Jul 12, 2021
1221
1230
1201
1210
95,111
-28.30(-2.29%)
Jul 09, 2021
1225
1239
1219
1238
75,890
+27.90(+2.31%)
Jul 08, 2021
1234
1237
1206
1210
50,548
-36.43(-2.92%)
Jul 07, 2021
1216
1255
1213
1247
83,156
+28.41(+2.33%)
Jul 06, 2021
1221
1225
1201
1218
62,697
-0.43(-0.04%)
Jul 02, 2021
1213
1224
1207
1219
37,316
+5.00(+0.41%)
Jul 01, 2021
1189
1220
1186
1214
47,373
+27.13(+2.29%)
Jun 30, 2021
1199
1201
1178
1187
56,982
-9.32(-0.78%)
Jun 29, 2021
1188
1204
1180
1196
47,373
+13.95(+1.18%)
Jun 28, 2021
1200
1200
1168
1182
38,347
-13.52(-1.13%)
Jun 25, 2021
1173
1198
1171
1196
99,745
+21.62(+1.84%)
Jun 24, 2021
1175
1180
1170
1174
35,558
+1.04(+0.09%)
Jun 23, 2021
1184
1184
1173
1173
32,873
-13.50(-1.14%)
Jun 22, 2021
1185
1198
1179
1186
41,555
+2.29(+0.19%)
Jun 21, 2021
1166
1192
1160
1184
58,674
+29.15(+2.52%)
Jun 18, 2021
1174
1182
1155
1155
106,742
-31.00(-2.61%)
Jun 17, 2021
1205
1207
1183
1186
45,188
-13.86(-1.16%)
Jun 16, 2021
1220
1220
1195
1200
44,912
-14.91(-1.23%)
Jun 15, 2021
1207
1220
1199
1215
29,955
+10.90(+0.91%)
Jun 14, 2021
1208
1210
1197
1204
28,159
-1.92(-0.16%)
Jun 11, 2021
1208
1211
1202
1206
25,600
+3.81(+0.32%)
Jun 10, 2021
1206
1214
1199
1202
31,980
+4.72(+0.39%)
Jun 09, 2021
1206
1216
1196
1197
31,208
-12.08(-1.00%)
Jun 08, 2021
1213
1217
1200
1209
35,035
-0.81(-0.07%)
Jun 07, 2021
1227
1231
1201
1210
40,753
-18.02(-1.47%)
Jun 04, 2021
1233
1238
1217
1228
33,323
+1.69(+0.14%)
Jun 03, 2021
1218
1231
1208
1226
49,908
-0.55(-0.04%)
Jun 02, 2021
1238
1238
1214
1227
52,783
-2.14(-0.17%)
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.