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
O'Reilly Automotive
(NQ:
ORLY
)
1,000.03
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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, 2023
886.17
908.17
873.78
903.31
1,186,720
-24.77(-2.67%)
May 30, 2023
919.87
928.58
915.24
928.08
396,215
+5.08(+0.55%)
May 26, 2023
933.46
935.29
921.77
923.00
427,527
-12.02(-1.29%)
May 25, 2023
920.99
939.54
916.77
935.02
466,077
+6.08(+0.65%)
May 24, 2023
918.64
933.42
916.06
928.94
498,880
+16.95(+1.86%)
May 23, 2023
918.88
928.10
905.46
911.99
775,283
-16.15(-1.74%)
May 22, 2023
958.70
960.00
925.87
928.14
460,861
-26.16(-2.74%)
May 19, 2023
942.49
954.84
939.10
954.30
492,331
+12.50(+1.33%)
May 18, 2023
933.65
942.59
930.07
941.80
347,552
+2.37(+0.25%)
May 17, 2023
935.71
943.94
932.49
939.43
446,888
+1.88(+0.20%)
May 16, 2023
939.20
946.86
936.08
937.55
371,039
-7.73(-0.82%)
May 15, 2023
958.86
962.10
939.26
945.28
527,090
-16.82(-1.75%)
May 12, 2023
958.90
964.58
952.47
962.10
343,047
+3.84(+0.40%)
May 11, 2023
955.10
958.64
950.08
958.26
266,659
+3.49(+0.37%)
May 10, 2023
953.33
961.12
944.17
954.77
350,877
+1.31(+0.14%)
May 09, 2023
947.34
954.44
946.48
953.46
343,359
+6.82(+0.72%)
May 08, 2023
939.79
947.15
934.71
946.64
355,195
+5.86(+0.62%)
May 05, 2023
931.40
942.76
931.40
940.78
269,954
+7.16(+0.77%)
May 04, 2023
935.88
939.58
927.11
933.62
297,789
+1.95(+0.21%)
May 03, 2023
936.52
941.87
928.40
931.67
527,223
-4.85(-0.52%)
May 02, 2023
928.98
937.24
919.30
936.52
570,526
+6.92(+0.74%)
May 01, 2023
917.75
929.77
914.85
929.60
387,943
+12.29(+1.34%)
Apr 28, 2023
916.37
922.80
909.32
917.31
355,908
+1.64(+0.18%)
Apr 27, 2023
883.96
918.64
883.24
915.67
567,750
+21.47(+2.40%)
Apr 26, 2023
888.09
901.19
885.32
894.20
528,882
-3.56(-0.40%)
Apr 25, 2023
904.47
906.94
896.78
897.76
312,472
-9.24(-1.02%)
Apr 24, 2023
903.81
907.33
898.28
907.00
318,067
+3.19(+0.35%)
Apr 21, 2023
907.40
912.00
902.82
903.81
273,935
-1.55(-0.17%)
Apr 20, 2023
898.55
909.12
897.59
905.36
430,501
+6.22(+0.69%)
Apr 19, 2023
903.33
908.54
897.65
899.14
343,808
-10.78(-1.18%)
Apr 18, 2023
899.76
910.57
894.52
909.92
301,098
+12.64(+1.41%)
Apr 17, 2023
898.21
904.55
892.54
897.28
337,150
+4.79(+0.54%)
Apr 14, 2023
885.27
896.17
885.27
892.49
237,552
+4.54(+0.51%)
Apr 13, 2023
880.36
889.99
874.64
887.95
306,642
+10.60(+1.21%)
Apr 12, 2023
874.32
882.13
872.01
877.35
291,047
+6.31(+0.72%)
Apr 11, 2023
875.25
878.24
869.87
871.04
320,727
+1.29(+0.15%)
Apr 10, 2023
860.03
870.68
859.79
869.75
332,980
+8.62(+1.00%)
Apr 06, 2023
856.02
864.31
855.88
861.13
251,066
+2.78(+0.32%)
Apr 05, 2023
864.18
868.21
855.24
858.35
360,482
-6.09(-0.70%)
Apr 04, 2023
866.46
867.46
855.40
864.44
364,716
-3.51(-0.40%)
Apr 03, 2023
851.67
869.64
851.22
867.95
352,521
+18.97(+2.23%)
Mar 31, 2023
843.10
850.00
842.88
848.98
404,367
+7.48(+0.89%)
Mar 30, 2023
833.89
842.76
833.32
841.50
292,138
+9.42(+1.13%)
Mar 29, 2023
829.70
832.09
821.62
832.08
332,047
+3.23(+0.39%)
Mar 28, 2023
819.70
832.18
819.70
828.85
307,922
+9.81(+1.20%)
Mar 27, 2023
811.32
821.72
811.18
819.04
378,845
+8.28(+1.02%)
Mar 24, 2023
803.69
813.80
800.40
810.76
314,278
+9.38(+1.17%)
Mar 23, 2023
807.70
810.17
795.75
801.38
356,727
-7.59(-0.94%)
Mar 22, 2023
819.12
825.32
808.46
808.97
343,798
-10.66(-1.30%)
Mar 21, 2023
821.74
823.42
814.53
819.63
363,134
+3.57(+0.44%)
Mar 20, 2023
798.07
819.00
798.07
816.06
443,051
+18.19(+2.28%)
Mar 17, 2023
816.53
817.27
795.79
797.87
665,768
-21.63(-2.64%)
Mar 16, 2023
813.02
822.77
811.97
819.50
429,339
+1.24(+0.15%)
Mar 15, 2023
815.80
820.97
809.62
818.26
367,186
-2.97(-0.36%)
Mar 14, 2023
818.22
827.40
813.37
821.23
420,223
+3.00(+0.37%)
Mar 13, 2023
814.87
835.00
814.87
818.23
422,436
-1.69(-0.21%)
Mar 10, 2023
822.31
833.01
819.21
819.92
433,225
-2.39(-0.29%)
Mar 09, 2023
833.17
838.11
819.77
822.31
379,837
-8.25(-0.99%)
Mar 08, 2023
828.75
833.00
823.85
830.56
288,356
+1.84(+0.22%)
Mar 07, 2023
840.62
844.60
825.23
828.72
345,715
-10.72(-1.28%)
Mar 06, 2023
840.00
847.54
837.63
839.44
444,627
+1.41(+0.17%)
Mar 03, 2023
839.64
840.88
829.27
838.03
411,356
-2.86(-0.34%)
Mar 02, 2023
825.03
843.77
821.97
840.89
505,594
+16.67(+2.02%)
Mar 01, 2023
822.69
828.40
812.30
824.22
444,357
-5.88(-0.71%)
Feb 28, 2023
845.13
847.38
828.40
830.10
567,625
-15.86(-1.87%)
Feb 27, 2023
837.68
846.43
833.84
845.96
422,950
+14.14(+1.70%)
Feb 24, 2023
832.42
838.34
830.48
831.82
324,533
-9.34(-1.11%)
Feb 23, 2023
847.75
847.75
831.69
841.16
363,688
-1.35(-0.16%)
Feb 22, 2023
859.08
860.20
839.76
842.51
501,568
-17.62(-2.05%)
Feb 21, 2023
865.30
868.75
859.36
860.13
500,060
-12.88(-1.48%)
Feb 17, 2023
865.34
873.94
861.30
873.01
585,549
+11.01(+1.28%)
Feb 16, 2023
852.22
865.80
852.12
862.00
622,635
+0.77(+0.09%)
Feb 15, 2023
857.98
864.25
857.66
861.23
557,408
+0.23(+0.03%)
Feb 14, 2023
850.06
865.02
845.00
861.00
958,105
+11.51(+1.35%)
Feb 13, 2023
825.32
849.88
820.09
849.49
708,323
+24.17(+2.93%)
Feb 10, 2023
820.41
843.37
820.41
825.32
674,478
+8.32(+1.02%)
Feb 09, 2023
806.20
822.50
782.50
817.00
990,839
+29.64(+3.76%)
Feb 08, 2023
792.59
796.79
776.43
787.36
908,648
-13.66(-1.71%)
Feb 07, 2023
805.01
805.33
788.18
801.02
687,293
-8.43(-1.04%)
Feb 06, 2023
795.28
810.11
794.20
809.45
532,586
+14.61(+1.84%)
Feb 03, 2023
804.72
811.66
792.14
794.84
388,229
-10.82(-1.34%)
Feb 02, 2023
810.27
813.24
800.26
805.66
458,032
-2.27(-0.28%)
Feb 01, 2023
788.56
814.76
784.72
807.93
515,202
+15.58(+1.97%)
Jan 31, 2023
796.65
802.38
785.24
792.35
413,515
+2.72(+0.34%)
Jan 30, 2023
777.00
797.40
776.95
789.63
473,489
+18.46(+2.39%)
Jan 27, 2023
797.26
800.56
767.27
771.17
905,477
-29.46(-3.68%)
Jan 26, 2023
804.60
811.18
799.89
800.63
354,304
+0.16(+0.02%)
Jan 25, 2023
797.96
804.98
790.52
800.47
362,282
+1.38(+0.17%)
Jan 24, 2023
794.84
806.79
791.06
799.09
404,223
+4.69(+0.59%)
Jan 23, 2023
792.58
796.74
784.03
794.40
491,861
+1.02(+0.13%)
Jan 20, 2023
792.89
794.37
787.14
793.38
429,619
-0.35(-0.04%)
Jan 19, 2023
806.75
812.03
792.49
793.73
348,176
-11.35(-1.41%)
Jan 18, 2023
807.40
815.19
803.80
805.08
351,916
-4.66(-0.58%)
Jan 17, 2023
816.29
821.64
807.55
809.74
299,938
-5.73(-0.70%)
Jan 13, 2023
806.26
816.97
806.01
815.47
324,956
+4.62(+0.57%)
Jan 12, 2023
826.14
826.14
808.81
810.85
517,867
-14.65(-1.77%)
Jan 11, 2023
830.24
834.59
824.07
825.50
339,732
-1.38(-0.17%)
Jan 10, 2023
828.71
833.01
820.60
826.88
350,846
-1.83(-0.22%)
Jan 09, 2023
839.83
844.98
826.83
828.71
334,628
-13.81(-1.64%)
Jan 06, 2023
846.68
856.57
839.00
842.52
420,225
+8.23(+0.99%)
Jan 05, 2023
824.70
837.15
823.67
834.29
366,638
+7.55(+0.91%)
Jan 04, 2023
846.02
850.72
824.25
826.74
499,179
-13.98(-1.66%)
Jan 03, 2023
842.43
843.88
833.51
840.72
455,504
-3.31(-0.39%)
Dec 30, 2022
840.52
844.30
839.47
844.03
284,081
+0.37(+0.04%)
Dec 29, 2022
847.45
849.40
841.30
843.66
265,711
-1.19(-0.14%)
Dec 28, 2022
842.38
851.19
840.28
844.85
334,009
+1.01(+0.12%)
Dec 27, 2022
837.21
847.51
836.24
843.84
265,168
+10.29(+1.23%)
Dec 23, 2022
823.78
835.42
823.00
833.55
188,404
+9.77(+1.19%)
Dec 22, 2022
834.65
834.65
821.12
823.78
372,586
-9.84(-1.18%)
Dec 21, 2022
826.74
836.30
819.35
833.62
398,632
+9.99(+1.21%)
Dec 20, 2022
820.57
831.13
815.93
823.63
432,276
+7.20(+0.88%)
Dec 19, 2022
811.35
828.01
811.11
816.43
523,980
+4.66(+0.57%)
Dec 16, 2022
806.82
815.33
800.38
811.77
1,180,658
+4.57(+0.57%)
Dec 15, 2022
809.99
811.97
801.42
807.20
485,942
-7.30(-0.90%)
Dec 14, 2022
820.92
826.17
807.17
814.50
529,429
-4.26(-0.52%)
Dec 13, 2022
844.72
845.14
815.72
818.76
521,401
-15.59(-1.87%)
Dec 12, 2022
831.07
834.89
824.16
834.35
342,883
+6.55(+0.79%)
Dec 09, 2022
834.30
836.36
826.58
827.80
327,186
-8.56(-1.02%)
Dec 08, 2022
832.04
839.74
831.65
836.36
324,089
+7.57(+0.91%)
Dec 07, 2022
828.72
834.48
821.50
828.79
558,037
-0.87(-0.10%)
Dec 06, 2022
840.00
841.19
820.80
829.66
681,746
-13.44(-1.59%)
Dec 05, 2022
849.70
851.45
840.32
843.10
331,610
-15.31(-1.78%)
Dec 02, 2022
848.93
859.23
846.81
858.41
365,655
+1.23(+0.14%)
Dec 01, 2022
869.06
869.99
853.74
857.18
339,531
-7.36(-0.85%)
Nov 30, 2022
847.36
870.92
845.25
864.54
797,491
+14.81(+1.74%)
Nov 29, 2022
852.00
855.10
843.18
849.73
411,642
-2.83(-0.33%)
Nov 28, 2022
851.24
861.50
851.24
852.56
422,970
-3.41(-0.40%)
Nov 25, 2022
850.13
858.38
848.45
855.97
155,413
+5.15(+0.61%)
Nov 23, 2022
850.76
855.19
850.00
850.82
225,801
-1.31(-0.15%)
Nov 22, 2022
850.96
853.89
844.50
852.13
332,850
+5.74(+0.68%)
Nov 21, 2022
841.95
852.25
840.37
846.39
493,642
+8.12(+0.97%)
Nov 18, 2022
829.98
839.51
827.88
838.27
399,497
+8.29(+1.00%)
Nov 17, 2022
833.98
835.81
822.15
829.98
358,198
-4.00(-0.48%)
Nov 16, 2022
814.68
841.84
814.22
833.98
631,246
+8.86(+1.07%)
Nov 15, 2022
825.54
828.00
808.23
825.12
568,004
+0.20(+0.02%)
Nov 14, 2022
822.19
833.00
819.62
824.92
565,768
+9.32(+1.14%)
Nov 11, 2022
839.34
842.22
808.80
815.60
652,301
-28.25(-3.35%)
Nov 10, 2022
847.93
848.65
834.25
843.85
467,716
+15.15(+1.83%)
Nov 09, 2022
830.32
841.25
827.45
828.70
427,606
-4.81(-0.58%)
Nov 08, 2022
834.84
840.67
826.25
833.51
309,519
+3.31(+0.40%)
Nov 07, 2022
816.30
830.96
815.88
830.20
373,142
+14.81(+1.82%)
Nov 04, 2022
821.52
827.28
805.25
815.39
473,449
-3.98(-0.49%)
Nov 03, 2022
812.37
824.16
808.64
819.37
339,663
+4.26(+0.52%)
Nov 02, 2022
837.46
813.91
815.11
690,648
-18.89(-2.26%)
Nov 01, 2022
838.51
839.40
828.97
834.00
562,017
-3.17(-0.38%)
Oct 31, 2022
832.18
845.24
831.53
837.17
534,886
+0.87(+0.10%)
Oct 28, 2022
811.39
839.22
809.67
836.30
567,513
+23.08(+2.84%)
Oct 27, 2022
817.00
819.19
801.94
813.22
945,570
+35.76(+4.60%)
Oct 26, 2022
778.44
780.60
768.31
777.46
734,848
+1.73(+0.22%)
Oct 25, 2022
771.57
778.42
761.64
775.73
652,005
+7.27(+0.95%)
Oct 24, 2022
750.00
770.08
749.82
768.46
580,849
+24.39(+3.28%)
Oct 21, 2022
731.03
744.74
729.59
744.07
418,280
+13.15(+1.80%)
Oct 20, 2022
739.15
742.01
727.43
730.92
427,887
-6.80(-0.92%)
Oct 19, 2022
739.63
748.39
734.16
737.72
372,850
-4.39(-0.59%)
Oct 18, 2022
747.86
748.07
734.97
742.11
382,757
+5.84(+0.79%)
Oct 17, 2022
737.31
741.69
731.80
736.27
479,335
+4.36(+0.60%)
Oct 14, 2022
745.00
746.47
731.36
731.91
486,592
-6.07(-0.82%)
Oct 13, 2022
715.44
742.57
714.79
737.98
525,180
+10.42(+1.43%)
Oct 12, 2022
735.63
735.63
725.63
727.56
402,945
-3.34(-0.46%)
Oct 11, 2022
726.98
744.61
726.95
730.90
653,078
+6.33(+0.87%)
Oct 10, 2022
712.18
727.59
708.18
724.57
375,660
+13.80(+1.94%)
Oct 07, 2022
728.38
729.32
705.71
710.77
466,680
-21.64(-2.95%)
Oct 06, 2022
736.31
739.85
731.08
732.41
300,850
+0.32(+0.04%)
Oct 05, 2022
726.34
738.92
725.05
732.09
349,158
+2.38(+0.33%)
Oct 04, 2022
722.57
735.68
722.57
729.71
505,368
+11.52(+1.60%)
Oct 03, 2022
708.54
725.18
707.20
718.19
478,054
+14.84(+2.11%)
Sep 30, 2022
712.50
713.60
701.02
703.35
517,196
-8.41(-1.18%)
Sep 29, 2022
709.69
713.92
701.43
711.76
444,868
-5.87(-0.82%)
Sep 28, 2022
701.07
722.14
696.72
717.63
533,513
+24.44(+3.53%)
Sep 27, 2022
694.59
704.34
691.16
693.19
503,142
-0.53(-0.08%)
Sep 26, 2022
687.94
703.54
687.94
693.72
533,864
+5.49(+0.80%)
Sep 23, 2022
689.53
695.34
680.00
688.23
461,970
-5.33(-0.77%)
Sep 22, 2022
693.78
696.53
684.15
693.56
385,680
-1.87(-0.27%)
Sep 21, 2022
706.34
711.07
695.42
695.42
486,782
-5.65(-0.81%)
Sep 20, 2022
690.66
703.99
688.54
701.07
452,384
+5.79(+0.83%)
Sep 19, 2022
693.35
703.19
685.89
695.28
808,775
+1.77(+0.26%)
Sep 16, 2022
687.08
695.03
683.40
693.51
1,093,417
+4.64(+0.67%)
Sep 15, 2022
693.36
694.46
683.11
688.87
496,337
-0.56(-0.08%)
Sep 14, 2022
699.93
699.93
681.60
689.43
479,451
-6.25(-0.90%)
Sep 13, 2022
715.36
720.83
694.15
695.68
562,688
-31.74(-4.36%)
Sep 12, 2022
724.11
729.57
723.82
727.42
471,602
+6.40(+0.89%)
Sep 09, 2022
729.00
729.04
720.45
721.02
352,361
-7.62(-1.05%)
Sep 08, 2022
721.85
728.73
719.61
728.64
300,701
+4.23(+0.58%)
Sep 07, 2022
711.12
726.77
710.15
724.41
439,436
+16.88(+2.39%)
Sep 06, 2022
702.06
713.49
701.99
707.53
467,875
+4.83(+0.69%)
Sep 02, 2022
710.18
712.50
699.03
702.70
421,085
-3.77(-0.53%)
Sep 01, 2022
699.31
707.23
696.31
706.47
369,512
+9.35(+1.34%)
Aug 31, 2022
695.61
703.04
694.24
697.12
435,433
-1.14(-0.16%)
Aug 30, 2022
704.32
706.65
696.26
698.26
400,939
-6.51(-0.92%)
Aug 29, 2022
694.67
707.99
692.29
704.77
435,196
+5.98(+0.86%)
Aug 26, 2022
718.52
718.98
697.48
698.79
368,740
-14.94(-2.09%)
Aug 25, 2022
711.21
714.26
699.92
713.73
414,755
+2.52(+0.35%)
Aug 24, 2022
715.00
717.75
709.37
711.21
524,711
-8.88(-1.23%)
Aug 23, 2022
726.20
729.69
718.68
720.09
275,155
-4.29(-0.59%)
Aug 22, 2022
735.00
735.00
723.63
724.38
339,836
-12.17(-1.65%)
Aug 19, 2022
735.10
739.53
731.49
736.55
337,450
-0.17(-0.02%)
Aug 18, 2022
744.21
746.98
735.62
736.72
304,476
-7.04(-0.95%)
Aug 17, 2022
742.59
748.03
738.83
743.76
424,591
+1.17(+0.16%)
Aug 16, 2022
734.18
750.88
734.18
742.59
475,711
+4.63(+0.63%)
Aug 15, 2022
730.21
739.24
728.50
737.96
310,536
+6.37(+0.87%)
Aug 12, 2022
721.16
732.48
718.67
731.59
515,613
+12.18(+1.69%)
Aug 11, 2022
722.78
725.00
714.34
719.41
408,541
-0.42(-0.06%)
Aug 10, 2022
722.94
729.76
717.77
719.83
561,303
+2.81(+0.39%)
Aug 09, 2022
710.19
725.39
709.63
717.02
667,212
+4.75(+0.67%)
Aug 08, 2022
714.31
717.38
708.20
712.27
322,726
+3.26(+0.46%)
Aug 05, 2022
702.33
709.86
697.78
709.01
330,431
+2.09(+0.30%)
Aug 04, 2022
707.95
711.82
703.54
706.92
473,025
+1.57(+0.22%)
Aug 03, 2022
709.68
712.63
701.26
705.35
506,684
-3.12(-0.44%)
Aug 02, 2022
706.68
711.66
701.09
708.47
449,383
-0.52(-0.07%)
Aug 01, 2022
701.27
711.10
699.56
708.99
442,433
+5.40(+0.77%)
Jul 29, 2022
702.33
706.91
698.00
703.59
472,642
-3.42(-0.48%)
Jul 28, 2022
673.88
711.87
671.20
707.01
852,404
+17.61(+2.55%)
Jul 27, 2022
675.79
690.20
665.45
689.40
775,721
+14.05(+2.08%)
Jul 26, 2022
676.51
681.91
672.46
675.35
556,577
-9.85(-1.44%)
Jul 25, 2022
689.11
690.99
683.15
685.20
326,189
-3.00(-0.44%)
Jul 22, 2022
689.95
695.31
686.69
688.20
338,440
+2.34(+0.34%)
Jul 21, 2022
688.50
689.57
677.68
685.86
475,940
-4.10(-0.59%)
Jul 20, 2022
691.00
691.93
684.95
689.96
411,666
+0.64(+0.09%)
Jul 19, 2022
680.50
690.42
677.27
689.32
363,063
+16.58(+2.46%)
Jul 18, 2022
681.50
684.14
671.33
672.74
383,993
-10.46(-1.53%)
Jul 15, 2022
677.03
683.98
674.28
683.20
390,196
+9.42(+1.40%)
Jul 14, 2022
661.97
675.61
656.17
673.78
357,306
+6.62(+0.99%)
Jul 13, 2022
647.54
670.44
647.54
667.16
361,846
+13.87(+2.12%)
Jul 12, 2022
657.19
664.25
650.60
653.29
346,778
-2.01(-0.31%)
Jul 11, 2022
659.69
661.98
654.44
655.30
315,839
-2.58(-0.39%)
Jul 08, 2022
658.67
662.93
657.41
657.88
480,153
-3.74(-0.57%)
Jul 07, 2022
657.65
664.38
654.74
661.62
510,006
+3.87(+0.59%)
Jul 06, 2022
651.06
661.51
644.29
657.75
483,134
+10.24(+1.58%)
Jul 05, 2022
633.95
649.34
626.44
647.51
464,702
+11.43(+1.80%)
Jul 01, 2022
626.92
638.30
624.85
636.08
532,998
+4.32(+0.68%)
Jun 30, 2022
632.54
639.83
625.94
631.76
636,223
-5.37(-0.84%)
Jun 29, 2022
640.34
646.38
630.53
637.13
642,448
+6.61(+1.05%)
Jun 28, 2022
642.20
650.53
630.05
630.52
457,635
-10.60(-1.65%)
Jun 27, 2022
639.06
644.73
634.62
641.12
477,020
+2.06(+0.32%)
Jun 24, 2022
630.09
640.21
625.78
639.06
878,338
+10.87(+1.73%)
Jun 23, 2022
620.60
628.35
615.01
628.19
663,756
+19.37(+3.18%)
Jun 22, 2022
593.24
614.01
591.76
608.82
621,210
+11.47(+1.92%)
Jun 21, 2022
595.07
599.37
590.33
597.35
549,063
+10.63(+1.81%)
Jun 17, 2022
585.07
592.81
581.32
586.72
1,096,363
+1.72(+0.29%)
Jun 16, 2022
591.78
593.08
580.01
585.00
640,089
-14.01(-2.34%)
Jun 15, 2022
607.18
607.18
593.82
599.01
486,604
+2.32(+0.39%)
Jun 14, 2022
598.87
607.97
593.78
596.69
548,106
+2.42(+0.41%)
Jun 13, 2022
595.91
604.60
590.00
594.27
751,076
-13.17(-2.17%)
Jun 10, 2022
612.52
615.15
605.47
607.44
525,506
-11.69(-1.89%)
Jun 09, 2022
620.00
633.58
618.61
619.13
546,000
-5.70(-0.91%)
Jun 08, 2022
635.03
636.00
624.09
624.83
405,984
-10.01(-1.58%)
Jun 07, 2022
632.37
637.00
626.03
634.84
330,705
-2.96(-0.46%)
Jun 06, 2022
634.47
639.56
629.03
637.80
314,654
+6.19(+0.98%)
Jun 03, 2022
631.76
631.76
612.50
631.61
350,812
-2.51(-0.40%)
Jun 02, 2022
624.87
634.48
613.60
634.12
502,147
+9.51(+1.52%)
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.