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
Intuitive Surgical
(NQ:
ISRG
)
425.78
+2.88 (+0.68%)
Streaming Delayed Price
Updated: 4:00 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, 2019
156.19
157.16
154.31
154.95
2,552,700
-4.12(-2.59%)
May 30, 2019
157.57
160.25
157.32
159.07
1,434,831
+1.76(+1.12%)
May 29, 2019
156.43
158.21
155.78
157.31
2,087,127
+0.24(+0.15%)
May 28, 2019
158.45
161.23
156.99
157.07
2,719,212
-1.77(-1.11%)
May 24, 2019
158.46
159.63
157.21
158.84
2,324,400
+0.92(+0.58%)
May 23, 2019
160.84
160.85
155.88
157.93
3,433,827
-3.86(-2.39%)
May 22, 2019
161.01
163.27
160.20
161.79
1,555,686
+0.60(+0.37%)
May 21, 2019
162.54
164.33
160.95
161.19
1,725,414
+0.11(+0.07%)
May 20, 2019
162.22
162.80
160.04
161.07
1,922,646
-2.31(-1.41%)
May 17, 2019
163.04
165.61
161.68
163.38
1,394,100
-0.53(-0.32%)
May 16, 2019
163.30
166.60
163.17
163.91
1,792,113
+0.86(+0.53%)
May 15, 2019
161.80
163.93
161.22
163.05
1,300,713
+0.60(+0.37%)
May 14, 2019
160.60
164.23
160.60
162.45
1,687,941
+2.87(+1.80%)
May 13, 2019
160.84
161.97
158.87
159.58
2,782,794
-5.52(-3.34%)
May 10, 2019
164.50
166.07
160.86
165.10
2,018,400
-0.25(-0.15%)
May 09, 2019
163.51
165.71
161.67
165.35
2,092,551
+0.12(+0.07%)
May 08, 2019
163.77
166.67
161.02
165.23
2,474,799
+1.46(+0.89%)
May 07, 2019
167.60
168.33
163.07
163.77
3,518,976
-5.72(-3.38%)
May 06, 2019
165.71
169.63
165.56
169.49
2,268,048
+0.18(+0.11%)
May 03, 2019
168.82
169.77
168.11
169.31
1,387,200
+1.94(+1.16%)
May 02, 2019
165.49
168.70
165.33
167.37
2,431,548
+1.69(+1.02%)
May 01, 2019
170.54
170.67
165.51
165.68
2,824,278
-4.53(-2.66%)
Apr 30, 2019
170.59
171.20
169.50
170.21
2,109,801
+0.10(+0.06%)
Apr 29, 2019
173.33
174.00
169.97
170.11
2,257,965
-2.92(-1.69%)
Apr 26, 2019
173.83
174.80
170.67
173.04
2,122,500
+0.44(+0.26%)
Apr 25, 2019
171.04
173.93
169.60
172.59
4,368,186
+3.21(+1.90%)
Apr 24, 2019
168.33
170.56
167.00
169.38
4,774,203
+2.57(+1.54%)
Apr 23, 2019
165.33
167.77
162.47
166.81
6,303,051
+3.12(+1.91%)
Apr 22, 2019
166.63
168.62
162.22
163.69
11,266,320
-12.33(-7.01%)
Apr 18, 2019
176.67
179.27
174.51
176.02
7,310,400
+1.02(+0.58%)
Apr 17, 2019
188.33
188.58
173.89
175.00
5,048,964
-12.14(-6.49%)
Apr 16, 2019
194.03
194.16
185.93
187.14
2,601,420
-5.13(-2.67%)
Apr 15, 2019
195.15
195.44
191.69
192.27
1,601,253
-2.01(-1.04%)
Apr 12, 2019
195.99
196.44
193.58
194.28
1,137,000
-0.59(-0.30%)
Apr 11, 2019
195.30
195.52
192.48
194.88
1,161,924
-0.42(-0.22%)
Apr 10, 2019
193.20
195.62
191.67
195.30
1,508,724
+2.17(+1.12%)
Apr 09, 2019
192.46
193.85
192.01
193.13
1,478,781
+0.35(+0.18%)
Apr 08, 2019
191.49
192.95
189.20
192.78
1,509,678
+0.87(+0.45%)
Apr 05, 2019
191.51
192.65
190.90
191.91
1,356,600
+1.81(+0.95%)
Apr 04, 2019
192.39
192.39
186.60
190.09
1,965,549
-1.99(-1.04%)
Apr 03, 2019
192.99
193.42
191.35
192.09
1,864,020
+0.09(+0.05%)
Apr 02, 2019
193.00
193.26
191.70
191.99
1,737,519
+0.15(+0.08%)
Apr 01, 2019
191.67
193.28
190.94
191.85
1,778,172
+1.65(+0.87%)
Mar 29, 2019
188.57
190.66
187.22
190.19
1,521,300
+2.56(+1.37%)
Mar 28, 2019
186.19
187.99
184.93
187.63
984,840
+1.54(+0.83%)
Mar 27, 2019
188.52
189.21
184.00
186.09
1,432,710
-3.12(-1.65%)
Mar 26, 2019
189.49
191.08
188.41
189.21
1,173,378
+1.64(+0.87%)
Mar 25, 2019
187.00
188.37
185.87
187.57
1,186,146
+0.49(+0.26%)
Mar 22, 2019
191.22
191.43
186.92
187.09
1,688,100
-5.57(-2.89%)
Mar 21, 2019
189.26
193.08
188.91
192.66
1,538,694
+2.87(+1.51%)
Mar 20, 2019
187.67
190.57
187.00
189.79
1,959,213
+2.21(+1.18%)
Mar 19, 2019
186.67
188.47
185.14
187.57
1,679,286
+1.08(+0.58%)
Mar 18, 2019
186.16
186.62
184.36
186.50
1,724,604
+0.43(+0.23%)
Mar 15, 2019
186.80
187.00
185.01
186.07
3,843,900
-0.17(-0.09%)
Mar 14, 2019
185.67
186.47
183.16
186.24
1,696,125
+0.52(+0.28%)
Mar 13, 2019
183.72
186.90
183.67
185.72
1,437,738
+2.34(+1.28%)
Mar 12, 2019
181.90
184.07
180.80
183.38
1,556,115
+2.39(+1.32%)
Mar 11, 2019
178.90
181.68
178.34
180.98
1,550,190
+3.06(+1.72%)
Mar 08, 2019
175.37
178.18
175.00
177.92
1,674,300
+0.20(+0.11%)
Mar 07, 2019
178.79
178.79
174.56
177.72
2,139,627
-1.12(-0.62%)
Mar 06, 2019
182.33
182.94
178.18
178.84
1,541,004
-3.37(-1.85%)
Mar 05, 2019
183.37
183.65
181.94
182.20
1,146,777
-1.11(-0.60%)
Mar 04, 2019
186.34
187.33
180.47
183.31
1,508,025
-2.87(-1.54%)
Mar 01, 2019
183.93
188.10
183.17
186.18
2,271,600
+3.65(+2.00%)
Feb 28, 2019
182.45
184.94
182.15
182.54
2,285,520
-0.60(-0.33%)
Feb 27, 2019
181.94
183.85
180.50
183.14
1,506,798
+0.32(+0.17%)
Feb 26, 2019
183.74
183.74
181.31
182.82
1,371,273
-1.64(-0.89%)
Feb 25, 2019
185.00
186.32
184.21
184.46
1,507,212
+0.51(+0.28%)
Feb 22, 2019
183.87
185.92
183.37
183.95
1,694,100
+0.66(+0.36%)
Feb 21, 2019
182.57
184.12
180.74
183.29
1,716,432
+0.07(+0.04%)
Feb 20, 2019
182.56
183.33
181.51
183.22
1,693,356
+0.49(+0.27%)
Feb 19, 2019
181.02
183.16
180.45
182.72
2,003,886
-0.11(-0.06%)
Feb 15, 2019
180.31
182.87
179.55
182.83
2,044,500
+4.14(+2.32%)
Feb 14, 2019
176.95
179.40
175.05
178.69
1,400,412
+0.87(+0.49%)
Feb 13, 2019
176.66
179.90
175.45
177.82
1,894,743
-2.08(-1.16%)
Feb 12, 2019
177.35
181.50
177.02
179.90
1,998,210
+3.42(+1.94%)
Feb 11, 2019
173.90
176.98
173.33
176.49
2,753,058
+4.14(+2.40%)
Feb 08, 2019
168.22
172.49
167.33
172.35
1,758,000
+2.56(+1.51%)
Feb 07, 2019
172.24
173.33
169.14
169.79
2,108,847
-4.20(-2.41%)
Feb 06, 2019
173.79
174.62
171.10
173.98
1,458,162
-0.31(-0.18%)
Feb 05, 2019
173.96
175.94
172.68
174.30
1,520,268
+0.15(+0.09%)
Feb 04, 2019
174.19
174.41
172.47
174.14
1,292,871
-0.74(-0.42%)
Feb 01, 2019
174.28
176.00
172.67
174.88
2,148,300
+0.34(+0.19%)
Jan 31, 2019
170.05
175.32
169.08
174.55
3,025,716
+5.05(+2.98%)
Jan 30, 2019
165.76
169.77
163.96
169.49
2,195,166
+4.74(+2.88%)
Jan 29, 2019
165.67
167.41
162.21
164.75
2,528,301
-0.83(-0.50%)
Jan 28, 2019
169.70
170.37
165.01
165.58
2,827,287
-6.10(-3.55%)
Jan 25, 2019
172.00
175.30
169.61
171.68
6,069,000
-7.03(-3.93%)
Jan 24, 2019
178.00
178.91
176.22
178.71
1,959,465
+2.06(+1.16%)
Jan 23, 2019
178.75
179.51
173.80
176.65
2,278,431
-2.28(-1.27%)
Jan 22, 2019
179.02
179.88
177.08
178.93
2,185,551
-1.92(-1.06%)
Jan 18, 2019
179.80
181.25
175.90
180.85
3,112,500
+2.76(+1.55%)
Jan 17, 2019
170.97
178.38
170.41
178.09
2,943,978
+6.12(+3.56%)
Jan 16, 2019
172.82
175.28
171.94
171.98
1,890,513
+0.16(+0.09%)
Jan 15, 2019
167.71
172.15
167.71
171.82
2,593,590
+4.25(+2.54%)
Jan 14, 2019
167.00
168.23
166.35
167.57
1,919,751
-0.87(-0.52%)
Jan 11, 2019
171.67
172.20
167.11
168.44
2,971,200
-4.25(-2.46%)
Jan 10, 2019
170.16
173.24
170.06
172.69
2,903,919
+0.32(+0.19%)
Jan 09, 2019
167.00
173.16
164.66
172.37
4,298,253
+11.37(+7.06%)
Jan 08, 2019
161.23
161.86
157.02
161.00
2,217,717
+1.52(+0.95%)
Jan 07, 2019
157.33
161.63
157.22
159.48
2,162,214
+2.25(+1.43%)
Jan 04, 2019
152.69
159.20
152.24
157.23
2,759,700
+7.15(+4.76%)
Jan 03, 2019
153.28
154.50
148.82
150.08
2,799,288
-5.26(-3.39%)
Jan 02, 2019
156.50
157.74
153.92
155.34
2,394,009
-4.30(-2.69%)
Dec 31, 2018
159.05
161.09
157.79
159.64
1,871,100
+2.57(+1.64%)
Dec 28, 2018
157.37
159.69
155.18
157.07
2,119,800
+0.83(+0.53%)
Dec 27, 2018
151.55
156.33
149.72
156.23
2,158,728
+2.24(+1.45%)
Dec 26, 2018
145.28
154.16
145.00
153.99
2,652,648
+9.03(+6.23%)
Dec 24, 2018
147.17
147.85
143.41
144.96
2,041,800
-3.71(-2.50%)
Dec 21, 2018
153.62
155.00
148.46
148.67
5,487,600
-4.62(-3.01%)
Dec 20, 2018
156.00
157.55
150.69
153.29
3,505,722
-4.01(-2.55%)
Dec 19, 2018
161.11
164.46
155.28
157.31
2,248,377
-3.48(-2.16%)
Dec 18, 2018
162.11
162.68
159.08
160.79
2,034,003
+0.20(+0.13%)
Dec 17, 2018
163.50
164.01
158.21
160.58
2,934,069
-3.35(-2.05%)
Dec 14, 2018
168.54
169.31
163.79
163.94
2,266,200
-6.81(-3.99%)
Dec 13, 2018
174.12
175.13
169.35
170.75
1,845,288
-1.13(-0.66%)
Dec 12, 2018
171.99
175.38
171.39
171.88
2,429,061
+2.52(+1.49%)
Dec 11, 2018
168.85
170.85
166.24
169.35
2,029,797
+3.32(+2.00%)
Dec 10, 2018
163.73
166.94
160.75
166.04
2,217,645
+2.14(+1.31%)
Dec 07, 2018
171.22
171.94
162.71
163.90
2,771,400
-9.13(-5.28%)
Dec 06, 2018
168.45
173.03
165.60
173.03
2,934,576
+0.09(+0.05%)
Dec 04, 2018
180.73
182.45
172.14
172.94
2,933,100
-10.04(-5.49%)
Dec 03, 2018
180.62
182.99
178.63
182.98
3,136,323
+6.02(+3.40%)
Nov 30, 2018
173.66
178.00
172.46
176.96
2,964,600
+3.30(+1.90%)
Nov 29, 2018
171.96
173.97
170.30
173.66
1,609,191
-0.31(-0.18%)
Nov 28, 2018
166.47
174.09
166.35
173.97
2,862,216
+8.35(+5.04%)
Nov 27, 2018
166.09
166.69
164.35
165.62
1,742,877
-2.14(-1.28%)
Nov 26, 2018
165.31
167.95
163.00
167.76
1,809,531
+4.57(+2.80%)
Nov 23, 2018
162.74
164.47
162.55
163.19
739,800
-0.68(-0.42%)
Nov 21, 2018
163.87
163.87
163.87
0
+2.13(+1.31%)
Nov 20, 2018
156.67
164.29
154.00
161.75
3,133,323
+0.86(+0.53%)
Nov 19, 2018
172.49
173.15
160.01
160.89
3,320,331
-11.96(-6.92%)
Nov 16, 2018
169.35
174.68
169.04
172.85
2,391,000
+1.63(+0.95%)
Nov 15, 2018
165.70
171.47
161.83
171.21
2,300,373
+5.00(+3.01%)
Nov 14, 2018
169.33
170.01
164.43
166.21
1,812,801
-1.60(-0.95%)
Nov 13, 2018
168.83
172.33
166.68
167.81
1,783,731
-0.19(-0.11%)
Nov 12, 2018
177.10
177.66
167.84
168.00
2,461,647
-9.52(-5.36%)
Nov 09, 2018
178.22
178.55
175.00
177.52
1,910,100
-2.49(-1.38%)
Nov 08, 2018
180.78
181.66
178.77
180.01
1,603,128
-1.89(-1.04%)
Nov 07, 2018
174.46
182.02
174.43
181.89
3,885,885
+8.66(+5.00%)
Nov 06, 2018
168.88
173.50
168.67
173.23
2,297,280
+4.10(+2.42%)
Nov 05, 2018
172.27
173.33
167.63
169.13
2,289,684
-2.94(-1.71%)
Nov 02, 2018
173.33
176.33
170.20
172.07
1,976,100
-0.80(-0.46%)
Nov 01, 2018
174.28
174.50
168.22
172.87
3,097,371
-0.86(-0.49%)
Oct 31, 2018
171.29
175.44
169.33
173.73
4,842,234
+10.12(+6.19%)
Oct 30, 2018
159.01
163.90
157.49
163.61
3,394,509
+4.32(+2.71%)
Oct 29, 2018
165.13
166.00
155.69
159.29
2,712,498
-3.01(-1.85%)
Oct 26, 2018
160.67
164.68
158.48
162.30
3,406,800
-2.01(-1.22%)
Oct 25, 2018
163.10
166.10
160.92
164.31
3,324,348
+3.27(+2.03%)
Oct 24, 2018
168.58
169.90
160.72
161.04
2,889,756
-7.94(-4.70%)
Oct 23, 2018
166.31
169.68
161.82
168.98
4,132,110
-1.49(-0.88%)
Oct 22, 2018
168.22
171.19
167.40
170.47
2,618,184
+2.38(+1.42%)
Oct 19, 2018
179.62
179.99
167.46
168.09
6,433,500
-6.01(-3.45%)
Oct 18, 2018
181.58
181.96
173.34
174.10
4,502,430
-6.87(-3.80%)
Oct 17, 2018
181.34
182.70
179.47
180.97
2,383,962
+0.00(+0.00%)
Oct 16, 2018
175.17
181.46
175.17
180.97
2,183,634
+7.87(+4.55%)
Oct 15, 2018
176.36
176.36
172.48
173.10
2,216,784
-4.24(-2.39%)
Oct 12, 2018
174.00
179.15
173.73
177.34
3,099,300
+7.93(+4.68%)
Oct 11, 2018
169.83
173.42
166.67
169.41
3,881,451
-1.33(-0.78%)
Oct 10, 2018
178.33
179.17
170.43
170.74
3,670,638
-6.33(-3.58%)
Oct 09, 2018
175.89
179.33
174.57
177.07
3,027,801
+1.58(+0.90%)
Oct 08, 2018
182.14
182.67
171.05
175.49
4,074,342
-7.41(-4.05%)
Oct 05, 2018
184.68
186.56
180.11
182.90
2,383,800
-1.91(-1.03%)
Oct 04, 2018
187.16
187.40
183.67
184.81
2,307,723
-2.34(-1.25%)
Oct 03, 2018
190.96
191.38
187.02
187.16
1,516,302
-3.34(-1.75%)
Oct 02, 2018
191.47
191.88
188.43
190.49
2,353,014
-1.09(-0.57%)
Oct 01, 2018
191.72
193.71
190.66
191.58
2,234,538
+0.25(+0.13%)
Sep 28, 2018
190.00
191.48
189.73
191.33
2,063,400
+1.44(+0.76%)
Sep 27, 2018
190.00
190.74
189.33
189.90
1,395,168
+0.05(+0.03%)
Sep 26, 2018
191.33
191.76
188.49
189.85
1,746,687
-1.55(-0.81%)
Sep 25, 2018
189.76
191.80
188.76
191.40
1,557,084
+1.64(+0.86%)
Sep 24, 2018
185.45
189.90
184.36
189.76
1,241,274
+4.17(+2.25%)
Sep 21, 2018
187.42
188.29
185.49
185.59
3,215,400
-1.47(-0.79%)
Sep 20, 2018
186.55
187.32
185.61
187.06
1,353,909
+1.57(+0.85%)
Sep 19, 2018
187.22
187.52
184.21
185.49
1,515,708
-2.78(-1.48%)
Sep 18, 2018
186.20
189.17
186.17
188.27
1,469,370
+2.06(+1.10%)
Sep 17, 2018
188.98
188.98
185.11
186.22
1,638,621
-3.24(-1.71%)
Sep 14, 2018
186.67
190.99
186.57
189.45
2,554,800
+3.18(+1.71%)
Sep 13, 2018
184.45
186.32
182.91
186.27
1,355,682
+3.09(+1.68%)
Sep 12, 2018
183.14
183.59
180.30
183.19
1,031,430
+1.05(+0.58%)
Sep 11, 2018
180.65
183.56
180.46
182.13
1,193,538
+1.51(+0.83%)
Sep 10, 2018
180.11
181.75
179.67
180.63
1,212,651
+1.31(+0.73%)
Sep 07, 2018
180.47
181.77
178.97
179.32
1,367,100
-1.30(-0.72%)
Sep 06, 2018
179.55
182.75
178.10
180.62
1,958,004
+1.71(+0.96%)
Sep 05, 2018
185.59
185.70
177.99
178.91
2,714,934
-6.44(-3.47%)
Sep 04, 2018
186.33
186.83
184.12
185.34
1,721,190
-1.32(-0.71%)
Aug 31, 2018
186.67
186.67
186.67
0
+1.61(+0.87%)
Aug 30, 2018
183.97
186.15
183.00
185.06
1,815,909
+0.39(+0.21%)
Aug 29, 2018
182.20
185.10
182.00
184.67
1,225,899
+3.03(+1.67%)
Aug 28, 2018
182.08
183.40
180.25
181.64
1,098,255
-0.10(-0.06%)
Aug 27, 2018
181.22
181.87
180.33
181.74
1,170,624
+1.23(+0.68%)
Aug 24, 2018
179.67
180.71
179.38
180.51
1,200,300
+1.44(+0.80%)
Aug 23, 2018
178.50
180.63
178.15
179.07
1,282,641
+0.74(+0.41%)
Aug 22, 2018
176.33
178.49
175.86
178.33
1,043,919
+1.98(+1.12%)
Aug 21, 2018
175.33
178.28
175.33
176.35
1,333,584
+1.23(+0.70%)
Aug 20, 2018
175.68
176.17
172.94
175.12
1,151,757
+0.15(+0.08%)
Aug 17, 2018
174.33
175.78
172.06
174.97
1,654,500
+0.34(+0.19%)
Aug 16, 2018
175.41
176.02
173.59
174.63
1,153,689
+0.38(+0.22%)
Aug 15, 2018
175.00
176.56
172.72
174.26
1,569,600
-2.08(-1.18%)
Aug 14, 2018
174.08
176.77
174.08
176.33
1,570,140
+2.88(+1.66%)
Aug 13, 2018
174.20
176.58
173.41
173.45
1,249,065
-0.22(-0.13%)
Aug 10, 2018
173.72
175.95
172.99
173.67
1,164,300
-0.56(-0.32%)
Aug 09, 2018
173.52
176.25
173.52
174.23
1,107,663
+1.14(+0.66%)
Aug 08, 2018
172.93
173.90
172.21
173.09
1,055,670
+0.46(+0.27%)
Aug 07, 2018
173.33
174.33
171.73
172.63
1,381,032
-0.97(-0.56%)
Aug 06, 2018
174.13
174.61
172.58
173.60
1,350,597
-0.60(-0.34%)
Aug 03, 2018
174.62
174.72
171.90
174.20
1,593,300
+0.23(+0.13%)
Aug 02, 2018
170.37
175.00
170.00
173.97
1,715,940
+1.87(+1.09%)
Aug 01, 2018
170.14
172.76
169.97
172.10
2,218,242
+2.70(+1.59%)
Jul 31, 2018
168.23
170.67
167.20
169.40
2,007,945
+1.73(+1.03%)
Jul 30, 2018
172.90
172.90
166.22
167.67
2,997,726
-5.40(-3.12%)
Jul 27, 2018
176.67
176.68
170.49
173.07
2,218,800
-2.58(-1.47%)
Jul 26, 2018
179.02
172.67
175.65
2,317,038
-3.67(-2.05%)
Jul 25, 2018
174.93
179.77
174.93
179.32
2,643,075
+4.92(+2.82%)
Jul 24, 2018
173.88
175.88
172.57
174.41
2,788,752
+1.12(+0.64%)
Jul 23, 2018
173.51
171.10
173.29
2,859,129
+1.03(+0.60%)
Jul 20, 2018
178.72
179.66
172.12
172.26
6,763,323
-1.50(-0.86%)
Jul 19, 2018
175.96
173.43
173.76
3,050,556
-2.21(-1.25%)
Jul 18, 2018
175.00
176.15
172.95
175.97
1,896,069
+1.38(+0.79%)
Jul 17, 2018
172.16
174.95
171.67
174.59
2,376,438
+1.91(+1.10%)
Jul 16, 2018
174.78
174.78
170.81
172.69
2,396,376
-2.09(-1.20%)
Jul 13, 2018
174.78
3,223,194
-0.22(-0.13%)
Jul 12, 2018
168.93
175.04
168.93
175.00
4,358,217
+6.93(+4.12%)
Jul 11, 2018
167.16
168.97
166.76
168.07
2,645,433
+0.70(+0.42%)
Jul 10, 2018
166.67
167.62
165.12
167.37
2,694,552
+0.90(+0.54%)
Jul 09, 2018
166.24
167.21
164.15
166.47
2,254,371
+1.32(+0.80%)
Jul 06, 2018
166.02
162.12
165.15
1,802,091
+2.69(+1.66%)
Jul 05, 2018
163.07
163.91
161.31
162.46
2,098,926
+0.60(+0.37%)
Jul 03, 2018
161.86
161.86
161.86
0
-0.84(-0.52%)
Jul 02, 2018
158.83
162.83
157.27
162.70
1,852,662
+3.21(+2.01%)
Jun 29, 2018
161.34
161.84
159.42
159.49
1,919,388
-1.74(-1.08%)
Jun 28, 2018
158.80
161.78
157.39
161.24
1,469,802
+2.44(+1.54%)
Jun 27, 2018
162.67
163.66
158.70
158.80
1,880,985
-2.13(-1.32%)
Jun 26, 2018
157.86
161.96
157.86
160.93
1,857,645
+3.10(+1.96%)
Jun 25, 2018
160.12
160.89
155.99
157.83
2,653,458
-3.24(-2.01%)
Jun 22, 2018
162.91
163.20
161.03
161.07
1,710,063
-1.29(-0.79%)
Jun 21, 2018
162.92
163.84
161.00
162.36
1,697,112
-0.12(-0.08%)
Jun 20, 2018
163.67
164.67
162.16
162.48
1,200,294
-0.38(-0.24%)
Jun 19, 2018
162.29
162.94
161.05
162.87
1,833,627
-0.69(-0.42%)
Jun 18, 2018
162.91
164.00
161.78
163.56
2,050,110
+0.06(+0.04%)
Jun 15, 2018
165.17
165.17
163.50
3,290,550
-1.68(-1.01%)
Jun 14, 2018
164.12
165.54
164.12
165.17
3,176,835
+1.68(+1.03%)
Jun 13, 2018
165.00
165.64
162.50
163.49
2,299,041
-1.48(-0.90%)
Jun 12, 2018
163.90
165.38
162.88
164.97
2,132,880
+1.40(+0.86%)
Jun 11, 2018
161.53
164.78
161.30
163.57
2,343,477
+2.04(+1.26%)
Jun 08, 2018
161.67
162.80
160.14
161.53
1,834,278
-0.25(-0.15%)
Jun 07, 2018
164.33
164.33
158.74
161.78
2,608,929
-2.68(-1.63%)
Jun 06, 2018
164.69
164.46
2,919,558
+0.34(+0.21%)
Jun 05, 2018
159.33
164.47
158.73
164.12
5,275,890
+4.81(+3.02%)
Jun 04, 2018
160.00
161.37
157.53
159.31
3,014,808
-0.44(-0.28%)
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.