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
Thermo Fisher Scientific
(NY:
TMO
)
567.98
+5.22 (+0.93%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2021
468.48
477.36
466.16
466.25
1,629,457
-2.96(-0.63%)
May 27, 2021
456.49
469.37
456.49
469.21
4,115,132
+12.70(+2.78%)
May 26, 2021
458.89
461.29
454.09
456.51
2,157,538
-4.30(-0.93%)
May 25, 2021
462.08
463.20
458.38
460.81
1,603,845
+1.55(+0.34%)
May 24, 2021
462.15
463.34
458.52
459.26
1,203,154
+0.12(+0.03%)
May 21, 2021
464.36
468.58
458.88
459.14
1,425,183
-2.93(-0.63%)
May 20, 2021
454.53
464.43
454.53
462.07
1,189,479
+8.28(+1.83%)
May 19, 2021
448.77
454.95
446.47
453.79
1,144,614
+2.32(+0.51%)
May 18, 2021
447.59
455.86
445.42
451.46
1,913,709
+1.68(+0.37%)
May 17, 2021
457.68
458.25
448.69
449.79
1,098,838
-6.11(-1.34%)
May 14, 2021
454.71
458.21
451.77
455.89
1,016,785
+2.13(+0.47%)
May 13, 2021
453.90
455.80
450.42
453.76
1,249,000
+2.12(+0.47%)
May 12, 2021
454.53
460.79
450.92
451.63
1,464,696
-9.16(-1.99%)
May 11, 2021
454.82
460.93
452.35
460.79
1,579,677
+0.53(+0.11%)
May 10, 2021
464.78
465.21
459.20
460.26
1,513,141
-4.95(-1.06%)
May 07, 2021
470.16
475.68
464.66
465.21
1,452,284
-1.68(-0.36%)
May 06, 2021
465.79
467.32
459.11
466.89
1,541,580
+2.35(+0.51%)
May 05, 2021
465.36
470.22
461.60
464.53
1,597,030
+2.47(+0.54%)
May 04, 2021
460.72
462.55
456.45
462.06
1,715,139
-2.09(-0.45%)
May 03, 2021
468.51
469.86
461.92
464.15
1,592,362
-2.83(-0.61%)
Apr 30, 2021
462.25
471.88
461.78
466.98
2,109,296
+5.80(+1.26%)
Apr 29, 2021
474.32
476.46
458.41
461.18
3,382,669
-21.26(-4.41%)
Apr 28, 2021
486.17
488.19
481.69
482.44
1,153,395
-4.39(-0.90%)
Apr 27, 2021
492.17
493.08
486.72
486.83
985,110
-3.79(-0.77%)
Apr 26, 2021
485.68
492.82
483.22
490.62
1,683,205
+5.91(+1.22%)
Apr 23, 2021
482.05
486.97
480.82
484.71
1,219,237
+3.85(+0.80%)
Apr 22, 2021
476.20
485.44
475.58
480.86
1,094,808
+3.77(+0.79%)
Apr 21, 2021
480.90
482.55
473.18
477.09
1,321,516
-1.94(-0.40%)
Apr 20, 2021
484.32
486.61
478.54
479.02
1,474,761
-5.24(-1.08%)
Apr 19, 2021
486.61
491.33
482.72
484.27
1,688,958
-5.24(-1.07%)
Apr 16, 2021
494.63
495.55
487.51
489.51
2,608,551
-1.45(-0.30%)
Apr 15, 2021
481.64
494.60
480.65
490.96
2,396,076
+16.23(+3.42%)
Apr 14, 2021
480.65
489.79
470.17
474.73
1,756,655
-6.76(-1.40%)
Apr 13, 2021
475.28
484.32
474.74
481.50
1,850,142
+8.81(+1.86%)
Apr 12, 2021
474.82
477.88
471.28
472.69
1,170,617
-2.88(-0.61%)
Apr 09, 2021
469.20
475.82
467.79
475.57
1,155,496
+7.32(+1.56%)
Apr 08, 2021
468.58
472.50
466.54
468.25
1,348,753
+5.09(+1.10%)
Apr 07, 2021
463.77
467.56
459.25
463.15
1,814,371
-2.34(-0.50%)
Apr 06, 2021
464.71
469.73
460.38
465.50
1,158,602
+3.33(+0.72%)
Apr 05, 2021
457.05
464.21
457.05
462.17
1,520,104
+9.03(+1.99%)
Apr 01, 2021
458.06
458.92
452.93
453.14
1,000,120
-0.08(-0.02%)
Mar 31, 2021
452.92
457.65
449.87
453.22
1,574,473
+4.88(+1.09%)
Mar 30, 2021
451.88
455.18
447.61
448.35
1,458,335
-7.05(-1.55%)
Mar 29, 2021
453.33
457.76
447.11
455.40
1,940,495
-1.48(-0.32%)
Mar 26, 2021
441.52
457.44
439.20
456.88
1,762,999
+17.65(+4.02%)
Mar 25, 2021
441.71
441.71
431.62
439.23
1,692,404
-3.06(-0.69%)
Mar 24, 2021
447.36
451.58
441.91
442.29
1,558,499
-6.59(-1.47%)
Mar 23, 2021
450.97
454.96
447.38
448.88
1,164,422
-2.63(-0.58%)
Mar 22, 2021
441.93
453.23
440.03
451.51
1,441,764
+9.58(+2.17%)
Mar 19, 2021
444.07
447.27
441.69
441.93
2,711,866
-0.73(-0.17%)
Mar 18, 2021
437.92
450.38
435.30
442.67
2,141,673
+3.12(+0.71%)
Mar 17, 2021
439.75
442.81
437.16
439.55
1,889,338
-3.79(-0.86%)
Mar 16, 2021
452.14
452.57
438.94
443.34
2,419,149
-6.35(-1.41%)
Mar 15, 2021
444.32
452.04
442.67
449.69
1,713,691
+2.57(+0.58%)
Mar 12, 2021
451.57
453.69
444.15
447.11
1,589,208
-9.96(-2.18%)
Mar 11, 2021
446.63
459.76
444.65
457.07
2,636,846
+19.28(+4.40%)
Mar 10, 2021
451.58
456.33
437.43
437.79
2,780,081
-6.97(-1.57%)
Mar 09, 2021
446.63
457.61
444.37
444.75
2,884,420
+8.20(+1.88%)
Mar 08, 2021
442.27
450.69
436.16
436.55
1,583,981
-6.97(-1.57%)
Mar 05, 2021
441.67
445.49
430.27
443.52
2,769,854
+5.37(+1.23%)
Mar 04, 2021
442.74
448.54
435.71
438.15
2,527,120
-9.43(-2.11%)
Mar 03, 2021
458.76
461.52
447.32
447.58
2,015,134
-11.07(-2.41%)
Mar 02, 2021
456.55
463.81
454.65
458.65
1,731,216
+2.53(+0.55%)
Mar 01, 2021
450.79
457.15
450.54
456.12
1,318,696
+9.41(+2.11%)
Feb 26, 2021
451.31
452.49
445.47
446.71
2,169,254
-1.38(-0.31%)
Feb 25, 2021
454.32
454.57
445.18
448.09
2,164,153
-5.15(-1.14%)
Feb 24, 2021
467.30
469.81
451.19
453.24
2,445,058
-2.13(-0.47%)
Feb 23, 2021
455.36
457.93
449.65
455.37
2,070,868
-4.44(-0.96%)
Feb 22, 2021
471.21
472.68
458.30
459.81
2,143,290
-15.46(-3.25%)
Feb 19, 2021
485.48
486.23
474.48
475.27
1,932,379
-9.87(-2.03%)
Feb 18, 2021
494.12
495.81
484.67
485.14
1,476,840
-9.59(-1.94%)
Feb 17, 2021
493.85
501.77
490.39
494.73
1,014,376
-1.61(-0.32%)
Feb 16, 2021
506.18
509.76
494.59
496.33
1,478,396
-7.69(-1.53%)
Feb 12, 2021
490.46
507.45
490.04
504.02
1,776,007
+13.68(+2.79%)
Feb 11, 2021
484.51
490.81
480.47
490.35
1,034,880
+9.10(+1.89%)
Feb 10, 2021
490.54
490.54
480.19
481.25
1,690,462
-4.39(-0.90%)
Feb 09, 2021
491.58
496.24
484.64
485.63
1,463,424
-6.41(-1.30%)
Feb 08, 2021
493.28
498.39
489.54
492.05
1,429,550
+3.18(+0.65%)
Feb 05, 2021
487.85
490.67
483.41
488.87
1,691,474
+3.57(+0.74%)
Feb 04, 2021
496.47
499.28
484.01
485.30
2,943,523
-11.18(-2.25%)
Feb 03, 2021
514.91
515.68
495.56
496.47
1,717,749
-18.17(-3.53%)
Feb 02, 2021
516.09
521.79
514.13
514.64
1,513,354
+3.04(+0.59%)
Feb 01, 2021
512.97
522.64
508.16
511.61
2,096,154
+5.73(+1.13%)
Jan 29, 2021
490.53
509.83
486.95
505.88
2,605,825
+13.12(+2.66%)
Jan 28, 2021
487.65
499.57
485.99
492.76
1,631,912
+13.89(+2.90%)
Jan 27, 2021
496.47
497.25
475.59
478.87
2,523,541
-25.16(-4.99%)
Jan 26, 2021
512.34
514.28
503.40
504.02
1,011,041
-10.92(-2.12%)
Jan 25, 2021
514.64
518.09
511.76
514.94
1,521,049
+4.20(+0.82%)
Jan 22, 2021
507.88
513.24
506.19
510.74
1,951,119
+2.22(+0.44%)
Jan 21, 2021
511.94
516.10
508.17
508.52
1,525,665
-3.45(-0.67%)
Jan 20, 2021
505.84
515.87
505.59
511.98
1,266,554
+8.40(+1.67%)
Jan 19, 2021
506.18
510.12
499.33
503.58
1,771,948
+4.21(+0.84%)
Jan 15, 2021
493.60
507.67
493.28
499.37
1,906,989
+6.18(+1.25%)
Jan 14, 2021
498.24
503.52
492.34
493.19
1,437,498
-4.76(-0.96%)
Jan 13, 2021
496.25
501.22
496.02
497.95
1,420,861
+2.92(+0.59%)
Jan 12, 2021
508.43
511.84
492.22
495.03
2,053,794
-14.47(-2.84%)
Jan 11, 2021
505.18
514.76
505.15
509.50
1,682,239
+1.04(+0.20%)
Jan 08, 2021
506.06
515.11
499.28
508.46
2,238,473
+11.88(+2.39%)
Jan 07, 2021
486.24
501.70
484.34
496.58
2,160,120
+15.01(+3.12%)
Jan 06, 2021
467.77
486.29
466.71
481.57
2,128,198
+7.43(+1.57%)
Jan 05, 2021
468.46
479.28
467.46
474.14
2,062,146
+5.85(+1.25%)
Jan 04, 2021
465.54
472.81
458.71
468.29
2,237,139
+6.00(+1.30%)
Dec 31, 2020
462.29
462.29
462.29
720,169
+4.02(+0.88%)
Dec 30, 2020
461.83
463.10
458.02
458.27
720,169
-1.12(-0.24%)
Dec 29, 2020
462.51
462.84
457.30
459.39
809,302
+2.11(+0.46%)
Dec 28, 2020
458.62
460.03
453.92
457.28
742,032
+2.62(+0.58%)
Dec 24, 2020
453.97
458.75
452.99
454.66
445,336
-0.25(-0.05%)
Dec 23, 2020
464.32
465.86
454.91
454.91
1,250,375
-6.81(-1.47%)
Dec 22, 2020
458.89
461.90
456.06
461.71
1,051,838
+2.30(+0.50%)
Dec 21, 2020
458.85
462.79
450.60
459.41
1,291,894
-3.77(-0.81%)
Dec 18, 2020
459.27
465.63
452.00
463.18
3,405,114
+1.73(+0.37%)
Dec 17, 2020
454.93
461.51
454.71
461.46
1,779,164
+7.10(+1.56%)
Dec 16, 2020
462.85
464.96
454.15
454.36
2,073,946
-13.09(-2.80%)
Dec 15, 2020
466.27
469.93
461.75
467.45
1,137,790
+3.82(+0.82%)
Dec 14, 2020
467.88
473.86
462.55
463.63
1,758,557
-4.01(-0.86%)
Dec 11, 2020
464.28
468.14
461.34
467.64
1,202,164
+2.63(+0.57%)
Dec 10, 2020
459.37
469.24
458.32
465.01
1,576,334
+7.30(+1.60%)
Dec 09, 2020
473.70
473.70
455.22
457.71
2,436,461
-12.50(-2.66%)
Dec 08, 2020
469.13
475.74
469.13
470.21
1,445,193
+1.08(+0.23%)
Dec 07, 2020
470.07
474.30
467.25
469.13
1,273,338
-1.72(-0.36%)
Dec 04, 2020
472.67
474.91
465.51
470.84
1,663,132
-2.56(-0.54%)
Dec 03, 2020
476.18
477.62
467.91
473.40
1,499,987
-1.68(-0.35%)
Dec 02, 2020
472.68
478.36
465.86
475.08
2,019,501
+7.73(+1.65%)
Dec 01, 2020
466.26
472.00
461.60
467.35
3,066,340
+6.07(+1.32%)
Nov 30, 2020
453.43
462.88
451.38
461.28
2,577,526
+11.49(+2.55%)
Nov 27, 2020
449.87
450.98
438.48
449.79
906,814
+4.91(+1.10%)
Nov 25, 2020
434.99
446.11
434.69
444.88
2,671,454
+8.82(+2.02%)
Nov 24, 2020
440.76
441.98
432.30
436.06
2,855,206
-6.42(-1.45%)
Nov 23, 2020
450.88
452.29
438.25
442.48
2,269,309
-4.97(-1.11%)
Nov 20, 2020
449.18
453.64
446.17
447.45
1,883,787
-2.04(-0.45%)
Nov 19, 2020
455.28
456.04
446.47
449.50
2,109,327
-1.07(-0.24%)
Nov 18, 2020
476.09
477.61
448.15
450.57
3,555,517
-24.62(-5.18%)
Nov 17, 2020
475.29
480.08
473.33
475.19
1,558,981
-1.97(-0.41%)
Nov 16, 2020
491.79
491.79
476.31
477.16
1,750,571
-7.54(-1.56%)
Nov 13, 2020
489.07
490.43
482.21
484.70
1,170,210
+2.01(+0.42%)
Nov 12, 2020
481.14
494.07
479.05
482.69
1,475,567
+2.54(+0.53%)
Nov 11, 2020
468.30
484.66
465.34
480.15
1,933,177
+15.29(+3.29%)
Nov 10, 2020
476.55
480.13
458.32
464.86
3,403,455
-16.27(-3.38%)
Nov 09, 2020
517.63
518.84
480.46
481.13
4,224,942
-42.33(-8.09%)
Nov 06, 2020
514.45
528.33
510.41
523.46
1,378,064
+12.80(+2.51%)
Nov 05, 2020
520.82
525.65
507.68
510.66
1,535,965
+3.76(+0.74%)
Nov 04, 2020
496.02
513.88
495.25
506.90
2,318,586
+19.31(+3.96%)
Nov 03, 2020
487.11
497.74
485.00
487.59
1,724,048
+10.86(+2.28%)
Nov 02, 2020
474.99
485.43
473.75
476.73
1,669,304
+7.37(+1.57%)
Oct 30, 2020
465.33
471.69
461.80
469.36
1,261,839
+1.23(+0.26%)
Oct 29, 2020
475.83
476.15
467.36
468.13
1,340,785
-4.79(-1.01%)
Oct 28, 2020
478.51
482.36
471.94
472.92
1,686,687
-12.49(-2.57%)
Oct 27, 2020
481.14
486.81
480.24
485.41
1,342,781
+6.81(+1.42%)
Oct 26, 2020
471.29
478.78
471.22
478.59
1,321,391
+2.24(+0.47%)
Oct 23, 2020
477.17
479.86
469.72
476.35
1,173,738
-1.80(-0.38%)
Oct 22, 2020
467.94
481.14
466.37
478.15
1,466,293
+13.12(+2.82%)
Oct 21, 2020
471.22
475.18
458.74
465.03
2,230,526
+3.47(+0.75%)
Oct 20, 2020
457.60
466.64
457.50
461.56
1,090,751
+3.94(+0.86%)
Oct 19, 2020
465.14
467.51
455.14
457.62
1,258,857
-7.24(-1.56%)
Oct 16, 2020
464.48
470.07
463.78
464.86
1,078,783
+4.00(+0.87%)
Oct 15, 2020
458.29
462.29
454.72
460.86
944,130
-2.43(-0.52%)
Oct 14, 2020
463.29
468.68
460.60
463.29
859,004
-0.52(-0.11%)
Oct 13, 2020
463.18
467.12
462.30
463.81
923,797
+0.80(+0.17%)
Oct 12, 2020
462.07
467.57
458.83
463.01
934,591
+2.00(+0.43%)
Oct 09, 2020
453.75
461.70
451.67
461.00
1,074,549
+11.07(+2.46%)
Oct 08, 2020
451.14
451.14
443.61
449.93
838,067
+1.17(+0.26%)
Oct 07, 2020
444.33
452.33
444.33
448.76
1,021,046
+6.42(+1.45%)
Oct 06, 2020
448.26
448.40
441.73
442.34
1,207,674
-4.74(-1.06%)
Oct 05, 2020
436.50
448.16
436.50
447.08
1,158,356
+15.49(+3.59%)
Oct 02, 2020
430.75
438.29
429.56
431.60
956,610
-3.12(-0.72%)
Oct 01, 2020
442.42
449.08
432.64
434.71
1,463,926
-3.29(-0.75%)
Sep 30, 2020
433.13
441.26
431.61
438.01
1,528,533
+7.12(+1.65%)
Sep 29, 2020
427.34
432.83
426.58
430.88
919,262
+5.90(+1.39%)
Sep 28, 2020
423.12
427.69
420.67
424.98
1,119,600
+6.05(+1.44%)
Sep 25, 2020
412.46
421.41
409.52
418.93
1,121,825
+4.12(+0.99%)
Sep 24, 2020
416.15
417.76
412.27
414.81
911,959
-2.60(-0.62%)
Sep 23, 2020
427.34
428.32
416.86
417.41
974,283
-9.41(-2.20%)
Sep 22, 2020
420.53
427.88
418.76
426.82
1,177,952
+4.73(+1.12%)
Sep 21, 2020
421.37
422.83
412.16
422.08
1,293,503
-3.55(-0.83%)
Sep 18, 2020
423.35
430.39
422.69
425.64
1,751,636
-3.85(-0.90%)
Sep 17, 2020
427.73
434.76
425.62
429.49
1,314,728
-0.94(-0.22%)
Sep 16, 2020
435.30
437.26
429.18
430.43
1,857,466
-1.21(-0.28%)
Sep 15, 2020
432.17
433.99
429.70
431.64
1,302,940
+0.99(+0.23%)
Sep 14, 2020
431.98
436.35
429.57
430.65
1,060,764
+3.16(+0.74%)
Sep 11, 2020
422.00
430.33
421.39
427.48
1,758,077
+11.30(+2.72%)
Sep 10, 2020
420.13
425.71
414.37
416.18
1,553,727
+1.40(+0.34%)
Sep 09, 2020
407.11
418.89
406.42
414.78
1,680,144
+12.91(+3.21%)
Sep 08, 2020
404.54
405.35
397.85
401.87
1,528,179
-4.64(-1.14%)
Sep 04, 2020
416.08
416.42
397.67
406.51
2,207,985
-9.61(-2.31%)
Sep 03, 2020
434.40
435.22
410.98
416.12
1,899,000
-21.21(-4.85%)
Sep 02, 2020
430.82
438.22
426.48
437.33
1,232,072
+7.27(+1.69%)
Sep 01, 2020
428.49
432.06
426.91
430.06
1,502,767
+4.71(+1.11%)
Aug 31, 2020
421.89
429.78
421.32
425.35
1,570,949
+4.46(+1.06%)
Aug 28, 2020
416.45
421.14
411.66
420.89
1,336,308
+3.92(+0.94%)
Aug 27, 2020
405.84
420.23
399.26
416.97
2,109,830
-5.08(-1.20%)
Aug 26, 2020
417.86
424.02
417.08
422.05
954,020
+3.33(+0.80%)
Aug 25, 2020
416.60
419.87
414.76
418.72
971,825
+2.51(+0.60%)
Aug 24, 2020
425.92
428.72
412.93
416.21
1,211,307
-8.73(-2.06%)
Aug 21, 2020
419.31
426.28
417.46
424.94
1,312,406
+6.40(+1.53%)
Aug 20, 2020
416.28
419.51
415.04
418.54
936,627
+1.48(+0.35%)
Aug 19, 2020
415.72
419.82
412.30
417.06
1,240,627
+3.29(+0.80%)
Aug 18, 2020
414.18
416.36
412.81
413.77
1,046,148
+0.50(+0.12%)
Aug 17, 2020
412.48
416.19
411.09
413.27
1,236,229
+3.01(+0.73%)
Aug 14, 2020
411.20
412.95
407.26
410.26
905,765
-2.82(-0.68%)
Aug 13, 2020
408.53
414.12
408.53
413.07
1,089,759
+0.43(+0.10%)
Aug 12, 2020
405.44
414.50
403.79
412.65
1,069,507
+8.85(+2.19%)
Aug 11, 2020
405.91
406.69
397.82
403.79
1,349,157
-2.90(-0.71%)
Aug 10, 2020
410.61
411.70
404.81
406.69
1,216,393
-4.13(-1.01%)
Aug 07, 2020
410.50
413.33
408.05
410.82
1,015,291
-1.39(-0.34%)
Aug 06, 2020
415.46
416.65
405.55
412.21
1,240,477
-4.13(-0.99%)
Aug 05, 2020
413.38
416.76
412.34
416.35
927,608
+4.14(+1.01%)
Aug 04, 2020
415.38
415.38
409.28
412.20
919,081
-3.34(-0.80%)
Aug 03, 2020
414.71
420.11
413.67
415.54
1,058,379
+5.10(+1.24%)
Jul 31, 2020
405.56
410.86
404.13
410.45
1,228,294
+3.36(+0.83%)
Jul 30, 2020
401.88
409.21
401.02
407.09
1,152,600
+1.29(+0.32%)
Jul 29, 2020
407.03
410.50
404.75
405.80
1,108,687
+1.88(+0.47%)
Jul 28, 2020
408.14
411.41
403.18
403.91
1,116,475
-6.03(-1.47%)
Jul 27, 2020
400.98
413.00
400.93
409.94
1,324,003
+7.00(+1.74%)
Jul 24, 2020
399.96
403.84
395.78
402.94
1,334,896
-4.06(-1.00%)
Jul 23, 2020
414.60
416.39
405.65
407.01
1,535,389
-0.28(-0.07%)
Jul 22, 2020
406.37
417.43
403.06
407.28
2,303,589
+7.61(+1.90%)
Jul 21, 2020
402.00
406.22
398.68
399.68
1,499,690
+0.12(+0.03%)
Jul 20, 2020
394.53
401.78
393.83
399.56
1,524,115
+7.51(+1.91%)
Jul 17, 2020
390.49
395.13
387.41
392.05
1,216,898
+2.95(+0.76%)
Jul 16, 2020
389.61
390.18
384.65
389.10
1,011,206
-0.28(-0.07%)
Jul 15, 2020
389.38
390.90
384.57
389.38
1,146,884
+5.20(+1.35%)
Jul 14, 2020
375.72
385.05
371.96
384.18
876,594
+8.46(+2.25%)
Jul 13, 2020
381.40
387.10
375.27
375.72
1,061,830
-3.61(-0.95%)
Jul 10, 2020
385.48
388.27
378.51
379.33
991,893
-5.06(-1.32%)
Jul 09, 2020
382.31
388.07
380.30
384.39
928,004
+1.03(+0.27%)
Jul 08, 2020
381.29
391.66
379.29
383.36
1,469,220
+6.33(+1.68%)
Jul 07, 2020
377.90
382.48
376.47
377.03
1,380,014
-2.00(-0.53%)
Jul 06, 2020
367.13
383.30
366.88
379.04
1,875,073
+16.24(+4.48%)
Jul 02, 2020
358.99
366.69
358.94
362.79
1,137,324
+6.07(+1.70%)
Jul 01, 2020
360.68
360.68
353.97
356.73
1,613,861
-2.55(-0.71%)
Jun 30, 2020
347.49
360.89
346.63
359.27
1,724,877
+11.44(+3.29%)
Jun 29, 2020
350.45
350.45
346.09
347.83
965,457
-0.15(-0.04%)
Jun 26, 2020
349.52
352.69
345.31
347.98
1,670,536
-0.80(-0.23%)
Jun 25, 2020
344.84
349.20
340.29
348.78
1,305,973
+3.77(+1.09%)
Jun 24, 2020
352.47
352.70
343.32
345.01
1,908,874
-8.79(-2.48%)
Jun 23, 2020
352.00
354.97
350.04
353.80
1,694,954
+4.62(+1.32%)
Jun 22, 2020
349.58
350.57
345.64
349.18
1,147,826
-0.56(-0.16%)
Jun 19, 2020
351.48
352.00
345.21
349.75
2,346,356
+5.25(+1.52%)
Jun 18, 2020
345.80
349.11
344.06
344.50
1,139,500
-2.39(-0.69%)
Jun 17, 2020
347.04
349.99
344.31
346.89
1,313,671
+2.61(+0.76%)
Jun 16, 2020
343.94
345.66
338.57
344.28
1,562,348
+6.35(+1.88%)
Jun 15, 2020
331.02
339.91
331.02
337.94
1,645,998
+1.05(+0.31%)
Jun 12, 2020
339.62
342.41
327.77
336.88
1,535,998
+3.51(+1.05%)
Jun 11, 2020
348.75
349.36
332.61
333.38
1,662,863
-16.21(-4.64%)
Jun 10, 2020
346.20
351.38
344.68
349.59
1,151,114
+5.10(+1.48%)
Jun 09, 2020
346.89
348.99
343.66
344.48
1,687,640
-2.21(-0.64%)
Jun 08, 2020
347.18
350.57
344.90
346.69
1,326,929
-4.28(-1.22%)
Jun 05, 2020
344.98
353.17
342.42
350.97
1,727,741
+6.00(+1.74%)
Jun 04, 2020
340.79
346.60
340.79
344.98
1,779,690
+0.95(+0.28%)
Jun 03, 2020
348.22
349.38
342.24
344.03
1,220,804
-2.87(-0.83%)
Jun 02, 2020
346.14
347.60
343.52
346.90
1,177,187
+0.75(+0.22%)
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.