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
Crowdstrike Holdings Inc
(NQ:
CRWD
)
384.86
+2.05 (+0.53%)
Streaming Delayed Price
Updated: 10:54 AM 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 28, 2021
222.85
225.93
221.00
222.15
2,580,320
-0.66(-0.30%)
May 27, 2021
218.00
222.98
211.34
222.81
4,071,384
+2.85(+1.30%)
May 26, 2021
217.96
225.38
216.38
219.96
3,700,681
+7.16(+3.36%)
May 25, 2021
214.58
216.59
211.84
212.80
1,826,066
-1.55(-0.72%)
May 24, 2021
212.44
215.32
209.36
214.35
2,877,442
+3.75(+1.78%)
May 21, 2021
207.84
210.99
205.62
210.60
3,554,425
+6.57(+3.22%)
May 20, 2021
201.55
205.38
199.01
204.03
2,557,823
+5.32(+2.68%)
May 19, 2021
189.63
199.75
189.27
198.71
4,272,948
+1.93(+0.98%)
May 18, 2021
191.33
199.31
187.51
196.78
4,124,881
+8.25(+4.38%)
May 17, 2021
189.76
192.51
185.00
188.53
2,022,560
-2.11(-1.11%)
May 14, 2021
187.51
191.35
183.76
190.64
2,377,390
+6.88(+3.74%)
May 13, 2021
190.96
192.85
179.41
183.76
3,300,529
-5.51(-2.91%)
May 12, 2021
192.00
195.50
185.66
189.27
3,767,027
-5.83(-2.99%)
May 11, 2021
178.92
195.35
177.32
195.10
4,909,901
+7.52(+4.01%)
May 10, 2021
189.18
190.70
183.80
187.58
4,164,612
-1.60(-0.85%)
May 07, 2021
194.28
197.79
187.91
189.18
3,182,322
+2.11(+1.13%)
May 06, 2021
191.52
191.52
180.67
187.07
4,900,629
-6.17(-3.19%)
May 05, 2021
202.26
202.74
192.00
193.24
2,306,623
-4.55(-2.30%)
May 04, 2021
201.95
202.99
191.36
197.79
4,273,969
-7.33(-3.57%)
May 03, 2021
209.00
209.59
204.02
205.12
2,303,727
-3.39(-1.63%)
Apr 30, 2021
207.33
214.35
207.00
208.51
2,028,900
-3.02(-1.43%)
Apr 29, 2021
221.00
221.00
208.42
211.53
3,320,097
-8.71(-3.95%)
Apr 28, 2021
217.87
223.26
215.02
220.24
2,486,082
-1.01(-0.46%)
Apr 27, 2021
225.48
227.20
219.89
221.25
2,324,932
-3.22(-1.43%)
Apr 26, 2021
220.05
225.10
215.93
224.47
3,612,929
+5.17(+2.36%)
Apr 23, 2021
219.51
224.99
217.73
219.30
2,500,300
+2.57(+1.19%)
Apr 22, 2021
212.00
223.93
212.00
216.73
5,215,187
+6.36(+3.02%)
Apr 21, 2021
205.48
212.22
201.53
210.37
1,974,537
+3.77(+1.82%)
Apr 20, 2021
216.09
217.74
205.58
206.60
2,741,580
-6.77(-3.17%)
Apr 19, 2021
211.05
223.23
210.29
213.37
3,871,579
-1.83(-0.85%)
Apr 16, 2021
213.51
216.54
208.49
215.20
3,579,600
+2.10(+0.99%)
Apr 15, 2021
215.50
215.50
207.81
213.10
4,336,699
+4.90(+2.35%)
Apr 14, 2021
216.39
217.40
207.50
208.20
3,259,385
-8.15(-3.77%)
Apr 13, 2021
206.52
219.00
206.14
216.35
5,353,622
+12.36(+6.06%)
Apr 12, 2021
201.53
206.15
197.51
203.99
3,305,667
+1.31(+0.65%)
Apr 09, 2021
201.44
204.24
194.31
202.68
4,503,900
-0.77(-0.38%)
Apr 08, 2021
197.54
204.31
195.67
203.45
4,611,639
+9.52(+4.91%)
Apr 07, 2021
195.07
196.89
190.64
193.93
2,331,105
-0.45(-0.23%)
Apr 06, 2021
186.62
198.27
185.86
194.38
3,669,476
+7.76(+4.16%)
Apr 05, 2021
191.43
191.67
184.72
186.62
3,766,046
-0.41(-0.22%)
Apr 01, 2021
188.77
194.50
185.43
187.03
3,344,300
+4.52(+2.48%)
Mar 31, 2021
179.24
184.99
178.71
182.51
4,267,714
+7.23(+4.12%)
Mar 30, 2021
171.08
176.24
168.76
175.28
4,276,942
+1.43(+0.82%)
Mar 29, 2021
177.69
182.73
171.20
173.85
3,049,645
-3.84(-2.16%)
Mar 26, 2021
179.03
181.50
170.10
177.69
3,732,700
-1.47(-0.82%)
Mar 25, 2021
175.67
181.88
174.58
179.16
3,753,928
-2.44(-1.34%)
Mar 24, 2021
191.00
193.50
180.11
181.60
3,992,336
-9.00(-4.72%)
Mar 23, 2021
195.74
197.85
189.69
190.60
4,208,933
-5.13(-2.62%)
Mar 22, 2021
191.91
198.00
190.23
195.73
5,558,372
+1.10(+0.57%)
Mar 19, 2021
192.88
197.79
190.02
194.63
7,375,700
+4.42(+2.32%)
Mar 18, 2021
203.59
203.75
189.61
190.21
8,809,549
-17.82(-8.57%)
Mar 17, 2021
199.00
210.88
191.28
208.03
11,947,423
+11.72(+5.97%)
Mar 16, 2021
203.81
209.10
193.50
196.31
6,746,008
-4.24(-2.11%)
Mar 15, 2021
199.50
201.47
195.02
200.55
2,527,439
+1.55(+0.78%)
Mar 12, 2021
200.90
200.98
195.31
199.00
3,033,900
-6.80(-3.30%)
Mar 11, 2021
203.99
206.67
198.42
205.80
3,592,595
+10.94(+5.61%)
Mar 10, 2021
204.49
208.22
192.50
194.86
3,504,157
-4.24(-2.13%)
Mar 09, 2021
192.65
201.14
189.50
199.10
3,858,418
+19.35(+10.76%)
Mar 08, 2021
184.29
192.44
178.90
179.75
5,299,515
-3.37(-1.84%)
Mar 05, 2021
194.64
195.41
168.67
183.12
9,437,900
-9.87(-5.11%)
Mar 04, 2021
204.79
208.38
187.19
192.99
6,620,913
-17.63(-8.37%)
Mar 03, 2021
220.86
223.47
206.61
210.62
4,143,109
-11.48(-5.17%)
Mar 02, 2021
226.50
231.16
221.52
222.10
2,537,090
-1.30(-0.58%)
Mar 01, 2021
220.82
223.84
215.86
223.40
2,353,096
+7.40(+3.43%)
Feb 26, 2021
209.30
217.19
204.52
216.00
4,903,500
+7.34(+3.52%)
Feb 25, 2021
216.43
221.81
204.90
208.66
3,600,437
-7.94(-3.67%)
Feb 24, 2021
219.78
219.88
207.50
216.60
3,941,707
-1.79(-0.82%)
Feb 23, 2021
211.20
219.21
198.16
218.39
5,894,047
-7.44(-3.29%)
Feb 22, 2021
235.24
237.80
222.42
225.83
3,259,827
-13.37(-5.59%)
Feb 19, 2021
241.83
246.21
236.61
239.20
2,333,400
-0.05(-0.02%)
Feb 18, 2021
236.78
241.32
231.60
239.25
2,638,930
+0.69(+0.29%)
Feb 17, 2021
239.32
242.60
229.15
238.56
2,981,032
-3.86(-1.59%)
Feb 16, 2021
247.25
251.28
237.61
242.42
3,293,944
+0.32(+0.13%)
Feb 12, 2021
236.55
245.42
233.50
242.10
3,891,100
+7.30(+3.11%)
Feb 11, 2021
233.49
239.89
229.13
234.80
3,974,142
+3.45(+1.49%)
Feb 10, 2021
225.00
233.55
220.40
231.35
3,379,614
+7.63(+3.41%)
Feb 09, 2021
221.20
225.39
220.40
223.72
1,867,989
+1.36(+0.61%)
Feb 08, 2021
225.50
228.65
219.15
222.36
2,207,229
-1.17(-0.52%)
Feb 05, 2021
226.00
227.95
222.40
223.53
2,134,100
-0.48(-0.21%)
Feb 04, 2021
219.74
224.29
216.81
224.01
3,210,736
+5.89(+2.70%)
Feb 03, 2021
223.00
223.49
216.27
218.12
2,900,457
-1.52(-0.69%)
Feb 02, 2021
218.53
221.47
212.53
219.64
3,579,238
+4.63(+2.15%)
Feb 01, 2021
216.56
218.49
210.45
215.01
2,929,896
-0.79(-0.37%)
Jan 29, 2021
212.06
217.55
205.36
215.80
4,000,400
+3.31(+1.56%)
Jan 28, 2021
202.00
216.80
201.72
212.49
3,410,512
+11.56(+5.75%)
Jan 27, 2021
200.00
207.76
193.86
200.93
6,099,561
-5.87(-2.84%)
Jan 26, 2021
217.13
217.63
206.01
206.80
5,457,052
-10.69(-4.92%)
Jan 25, 2021
227.72
230.63
208.69
217.49
5,209,526
-6.03(-2.70%)
Jan 22, 2021
220.97
226.15
220.31
223.52
2,042,100
+2.52(+1.14%)
Jan 21, 2021
228.00
228.50
219.81
221.00
3,172,736
-5.33(-2.35%)
Jan 20, 2021
227.00
228.57
222.20
226.33
2,123,630
+4.41(+1.99%)
Jan 19, 2021
224.00
224.66
217.51
221.92
3,622,565
+2.41(+1.10%)
Jan 15, 2021
228.08
230.05
218.75
219.51
3,654,900
-6.11(-2.71%)
Jan 14, 2021
228.65
231.90
222.76
225.62
3,099,935
-0.80(-0.35%)
Jan 13, 2021
236.50
236.55
225.60
226.42
3,548,128
-7.17(-3.07%)
Jan 12, 2021
233.40
238.54
233.00
233.59
3,381,959
+1.35(+0.58%)
Jan 11, 2021
223.65
234.63
218.00
232.24
5,125,545
+8.51(+3.80%)
Jan 08, 2021
225.83
228.82
220.11
223.73
3,537,300
+2.26(+1.02%)
Jan 07, 2021
213.02
222.10
213.02
221.47
4,189,974
+12.62(+6.04%)
Jan 06, 2021
204.00
214.70
203.00
208.85
4,702,048
-2.39(-1.13%)
Jan 05, 2021
200.24
211.97
197.75
211.24
5,068,987
+10.75(+5.36%)
Jan 04, 2021
209.96
211.44
195.99
200.49
6,277,227
-11.33(-5.35%)
Dec 31, 2020
211.82
211.82
211.82
2,549,109
+1.53(+0.73%)
Dec 30, 2020
207.77
210.99
205.24
210.29
2,549,109
+4.36(+2.12%)
Dec 29, 2020
210.60
213.50
202.78
205.93
8,148,999
-6.62(-3.11%)
Dec 28, 2020
225.09
227.09
212.02
212.55
4,603,429
-8.57(-3.88%)
Dec 24, 2020
223.50
227.36
219.28
221.12
2,407,200
-2.38(-1.06%)
Dec 23, 2020
225.63
227.26
216.21
223.50
5,034,330
-1.40(-0.62%)
Dec 22, 2020
213.01
225.75
211.55
224.90
8,298,121
+14.25(+6.76%)
Dec 21, 2020
202.24
211.61
201.80
210.65
8,911,571
+6.90(+3.39%)
Dec 18, 2020
193.70
205.91
193.70
203.75
15,264,100
+18.50(+9.99%)
Dec 17, 2020
182.14
186.90
180.79
185.25
3,888,237
+5.46(+3.04%)
Dec 16, 2020
177.05
182.21
176.55
179.79
4,413,247
+4.86(+2.78%)
Dec 15, 2020
175.40
176.50
172.40
174.93
2,751,046
+1.13(+0.65%)
Dec 14, 2020
176.81
179.51
172.88
173.80
3,273,962
-2.12(-1.21%)
Dec 11, 2020
177.17
178.88
171.38
175.92
5,328,700
-4.07(-2.26%)
Dec 10, 2020
165.35
181.80
164.15
179.99
9,459,449
+13.82(+8.32%)
Dec 09, 2020
175.44
177.70
162.89
166.17
6,353,685
-11.31(-6.37%)
Dec 08, 2020
171.29
178.88
170.80
177.48
4,587,011
+6.76(+3.96%)
Dec 07, 2020
168.00
172.69
166.10
170.72
5,145,423
+3.46(+2.07%)
Dec 04, 2020
160.36
168.97
157.59
167.26
7,645,900
+6.07(+3.77%)
Dec 03, 2020
159.52
165.75
155.54
161.19
14,260,588
+19.35(+13.64%)
Dec 02, 2020
144.36
144.69
138.24
141.84
6,422,495
-5.66(-3.84%)
Dec 01, 2020
153.50
154.00
145.67
147.50
4,185,935
-5.78(-3.77%)
Nov 30, 2020
154.55
155.00
146.31
153.28
4,833,245
+2.45(+1.62%)
Nov 27, 2020
150.38
152.19
148.53
150.83
1,773,400
+0.87(+0.58%)
Nov 25, 2020
150.00
151.70
147.19
149.96
3,144,400
+0.51(+0.34%)
Nov 24, 2020
145.70
149.50
143.77
149.45
3,585,771
+1.91(+1.29%)
Nov 23, 2020
146.50
149.13
142.45
147.54
3,271,019
+1.82(+1.25%)
Nov 20, 2020
145.19
146.95
143.26
145.72
2,982,700
+1.96(+1.36%)
Nov 19, 2020
138.39
147.09
138.01
143.76
4,795,828
+6.08(+4.42%)
Nov 18, 2020
137.73
139.47
135.00
137.68
2,219,409
-0.10(-0.07%)
Nov 17, 2020
132.74
139.80
130.50
137.78
4,885,769
+6.20(+4.71%)
Nov 16, 2020
129.39
132.89
128.21
131.58
3,043,904
-0.60(-0.45%)
Nov 13, 2020
137.75
138.00
131.19
132.18
3,033,200
-5.12(-3.73%)
Nov 12, 2020
132.92
137.50
132.10
137.30
3,832,513
+6.34(+4.84%)
Nov 11, 2020
128.13
132.18
127.50
130.96
3,671,149
+7.46(+6.04%)
Nov 10, 2020
127.08
128.00
118.10
123.50
4,931,250
-3.05(-2.41%)
Nov 09, 2020
136.89
137.36
126.02
126.55
6,447,094
-15.24(-10.75%)
Nov 06, 2020
138.58
144.29
138.11
141.79
2,614,800
+2.87(+2.07%)
Nov 05, 2020
140.49
141.60
137.71
138.92
2,944,152
+2.60(+1.91%)
Nov 04, 2020
133.98
137.13
132.00
136.32
3,458,549
+9.46(+7.46%)
Nov 03, 2020
125.71
127.47
123.83
126.86
2,019,442
+2.39(+1.92%)
Nov 02, 2020
124.55
126.76
121.77
124.47
2,500,931
+0.63(+0.51%)
Oct 30, 2020
125.40
126.32
120.45
123.84
4,176,600
-3.52(-2.76%)
Oct 29, 2020
132.36
132.70
126.34
127.36
3,185,584
-4.21(-3.20%)
Oct 28, 2020
132.05
132.82
129.11
131.57
2,597,535
-1.91(-1.43%)
Oct 27, 2020
134.08
136.13
131.63
133.48
2,262,282
+0.40(+0.30%)
Oct 26, 2020
134.01
138.45
129.52
133.08
3,623,253
-2.34(-1.73%)
Oct 23, 2020
134.91
135.54
132.80
135.42
1,955,000
+0.88(+0.65%)
Oct 22, 2020
136.83
138.68
131.64
134.54
5,157,345
-0.60(-0.44%)
Oct 21, 2020
143.07
143.67
132.55
135.14
6,086,748
-7.50(-5.26%)
Oct 20, 2020
145.29
146.49
142.15
142.64
2,571,273
-2.02(-1.40%)
Oct 19, 2020
146.72
149.59
143.67
144.66
3,146,722
-0.68(-0.47%)
Oct 16, 2020
148.00
148.88
144.91
145.34
2,960,200
-0.02(-0.01%)
Oct 15, 2020
143.39
145.75
141.13
145.36
4,380,742
-2.43(-1.64%)
Oct 14, 2020
153.60
153.90
145.32
147.79
4,939,894
-5.01(-3.28%)
Oct 13, 2020
147.08
153.63
147.01
152.80
6,096,643
+6.84(+4.69%)
Oct 12, 2020
146.50
149.75
144.82
145.96
4,186,840
+2.39(+1.66%)
Oct 09, 2020
144.10
145.63
142.61
143.57
2,364,000
-0.13(-0.09%)
Oct 08, 2020
146.45
146.46
141.53
143.70
3,439,651
-0.87(-0.60%)
Oct 07, 2020
146.00
148.84
144.28
144.57
4,619,582
-0.56(-0.39%)
Oct 06, 2020
146.00
148.67
143.50
145.13
5,593,792
-0.37(-0.25%)
Oct 05, 2020
143.81
148.28
142.81
145.50
5,861,260
+5.63(+4.03%)
Oct 02, 2020
139.73
145.50
138.60
139.87
3,449,400
-3.00(-2.10%)
Oct 01, 2020
139.50
145.76
138.00
142.87
7,840,358
+5.55(+4.04%)
Sep 30, 2020
135.31
139.02
133.65
137.32
3,666,670
+0.97(+0.71%)
Sep 29, 2020
137.70
138.35
135.37
136.35
2,122,760
-1.08(-0.79%)
Sep 28, 2020
137.82
141.67
136.30
137.43
4,232,639
+1.04(+0.76%)
Sep 25, 2020
135.80
138.60
134.65
136.39
3,437,400
+2.49(+1.86%)
Sep 24, 2020
137.12
137.90
132.40
133.90
4,400,663
-4.70(-3.39%)
Sep 23, 2020
141.00
143.70
136.91
138.60
3,945,541
-4.08(-2.86%)
Sep 22, 2020
138.52
142.68
134.20
142.68
5,842,760
+4.55(+3.29%)
Sep 21, 2020
127.25
138.55
125.45
138.13
7,612,065
+6.70(+5.10%)
Sep 18, 2020
130.22
132.10
126.72
131.43
11,713,100
+2.85(+2.22%)
Sep 17, 2020
127.48
129.23
124.80
128.58
4,944,001
-2.57(-1.96%)
Sep 16, 2020
132.00
133.84
129.52
131.15
3,650,224
-0.30(-0.23%)
Sep 15, 2020
130.65
132.19
127.35
131.45
5,174,969
+2.95(+2.30%)
Sep 14, 2020
127.78
129.90
127.15
128.50
4,222,614
+2.22(+1.76%)
Sep 11, 2020
131.12
131.66
122.85
126.28
4,284,100
-3.07(-2.37%)
Sep 10, 2020
130.28
134.05
128.40
129.35
6,507,932
+1.17(+0.91%)
Sep 09, 2020
129.61
129.70
124.00
128.18
5,753,382
+3.43(+2.75%)
Sep 08, 2020
118.86
128.93
118.00
124.75
6,956,609
-0.44(-0.35%)
Sep 04, 2020
125.28
129.95
115.25
125.19
10,846,600
-4.06(-3.14%)
Sep 03, 2020
131.00
138.79
127.00
129.25
21,182,112
-12.82(-9.02%)
Sep 02, 2020
152.04
153.10
130.98
142.07
31,955,956
-1.62(-1.13%)
Sep 01, 2020
134.44
144.68
130.00
143.69
15,964,006
+17.96(+14.28%)
Aug 31, 2020
120.00
126.55
120.00
125.73
8,656,634
+7.09(+5.98%)
Aug 28, 2020
118.26
121.00
117.42
118.64
3,602,800
+1.51(+1.29%)
Aug 27, 2020
117.40
118.27
113.78
117.13
3,180,854
+0.02(+0.02%)
Aug 26, 2020
115.01
119.94
114.26
117.11
4,858,318
+3.54(+3.12%)
Aug 25, 2020
110.30
114.45
109.35
113.57
2,811,162
+2.32(+2.09%)
Aug 24, 2020
113.40
113.66
108.26
111.25
2,810,471
-0.77(-0.69%)
Aug 21, 2020
112.00
113.53
110.87
112.02
2,348,600
-0.47(-0.42%)
Aug 20, 2020
107.55
112.65
106.82
112.49
2,800,526
+4.34(+4.01%)
Aug 19, 2020
107.65
109.69
105.70
108.15
2,232,057
+1.05(+0.98%)
Aug 18, 2020
106.52
107.65
105.62
107.10
2,551,305
+1.76(+1.67%)
Aug 17, 2020
102.01
105.50
101.75
105.34
2,816,197
+4.09(+4.04%)
Aug 14, 2020
103.21
104.36
100.91
101.25
3,416,000
+0.36(+0.36%)
Aug 13, 2020
99.44
102.12
98.31
100.89
3,254,142
+2.44(+2.48%)
Aug 12, 2020
98.61
100.41
97.23
98.45
3,190,829
+0.29(+0.30%)
Aug 11, 2020
97.10
100.50
93.37
98.16
8,322,298
+1.16(+1.20%)
Aug 10, 2020
102.81
102.81
96.70
97.00
7,263,895
-4.75(-4.67%)
Aug 07, 2020
107.20
107.39
100.28
101.75
6,637,300
-8.55(-7.75%)
Aug 06, 2020
114.56
115.41
109.03
110.30
3,869,707
-4.45(-3.88%)
Aug 05, 2020
114.97
116.18
113.98
114.75
4,431,325
-0.21(-0.18%)
Aug 04, 2020
115.56
116.00
112.78
114.96
2,667,031
-0.52(-0.45%)
Aug 03, 2020
114.48
116.18
112.25
115.48
4,290,864
+2.28(+2.01%)
Jul 31, 2020
112.91
113.84
109.41
113.20
2,813,200
+1.29(+1.15%)
Jul 30, 2020
111.00
112.80
108.91
111.91
2,893,802
-1.01(-0.89%)
Jul 29, 2020
107.61
113.83
107.40
112.92
5,176,486
+7.19(+6.80%)
Jul 28, 2020
104.40
109.28
103.82
105.73
4,703,714
+2.13(+2.06%)
Jul 27, 2020
101.32
104.35
100.17
103.60
4,535,647
+3.57(+3.57%)
Jul 24, 2020
99.10
101.67
97.06
100.03
4,076,700
-1.43(-1.41%)
Jul 23, 2020
104.56
105.66
99.60
101.46
3,724,798
-2.25(-2.17%)
Jul 22, 2020
106.60
107.18
102.60
103.71
3,862,283
-2.89(-2.71%)
Jul 21, 2020
108.44
108.47
104.44
106.60
3,628,103
-0.12(-0.11%)
Jul 20, 2020
101.89
106.95
101.66
106.72
5,957,916
+5.29(+5.22%)
Jul 17, 2020
101.41
102.87
99.00
101.43
5,725,500
+0.37(+0.37%)
Jul 16, 2020
102.10
102.82
98.61
101.06
5,092,719
-2.09(-2.03%)
Jul 15, 2020
105.58
106.02
100.59
103.15
4,946,640
-2.46(-2.33%)
Jul 14, 2020
107.14
109.35
99.12
105.61
9,071,607
-0.60(-0.56%)
Jul 13, 2020
118.02
118.58
105.72
106.21
7,225,492
-10.44(-8.95%)
Jul 10, 2020
117.57
118.25
115.41
116.65
3,437,200
-0.81(-0.69%)
Jul 09, 2020
115.51
118.38
113.11
117.46
7,062,912
+2.91(+2.54%)
Jul 08, 2020
107.37
114.69
107.10
114.55
6,950,373
+8.13(+7.64%)
Jul 07, 2020
107.00
108.67
105.21
106.42
4,584,154
+0.03(+0.03%)
Jul 06, 2020
109.34
109.68
104.71
106.39
7,910,948
-0.88(-0.82%)
Jul 02, 2020
103.65
107.70
102.30
107.27
9,060,900
+4.32(+4.20%)
Jul 01, 2020
100.00
103.64
99.25
102.95
5,354,983
+2.66(+2.65%)
Jun 30, 2020
98.44
101.38
97.33
100.29
5,054,300
+2.19(+2.23%)
Jun 29, 2020
99.77
99.77
94.18
98.10
6,303,798
-0.69(-0.70%)
Jun 26, 2020
104.00
104.00
97.52
98.79
17,438,500
-6.92(-6.55%)
Jun 25, 2020
103.80
108.34
103.64
105.71
6,107,623
+2.01(+1.94%)
Jun 24, 2020
103.83
106.10
100.50
103.70
4,956,804
-0.57(-0.55%)
Jun 23, 2020
105.80
107.30
103.15
104.27
8,588,496
-0.75(-0.71%)
Jun 22, 2020
101.34
105.56
100.26
105.02
8,415,440
+3.94(+3.90%)
Jun 19, 2020
103.00
104.89
100.64
101.08
10,744,100
-0.53(-0.52%)
Jun 18, 2020
98.18
101.87
97.86
101.61
9,556,804
+2.92(+2.96%)
Jun 17, 2020
101.64
101.74
97.77
98.69
7,635,166
-2.35(-2.33%)
Jun 16, 2020
100.00
101.68
94.69
101.04
9,813,602
+2.02(+2.04%)
Jun 15, 2020
92.65
100.00
91.50
99.02
9,023,183
+5.90(+6.34%)
Jun 12, 2020
97.99
97.99
91.05
93.12
6,452,400
-1.92(-2.02%)
Jun 11, 2020
94.85
100.12
94.22
95.04
8,318,706
-2.18(-2.24%)
Jun 10, 2020
95.00
97.74
94.33
97.22
5,814,216
+3.32(+3.54%)
Jun 09, 2020
96.00
96.88
93.62
93.90
4,348,612
-1.53(-1.60%)
Jun 08, 2020
93.87
97.50
93.62
95.43
7,480,889
+1.50(+1.60%)
Jun 05, 2020
92.73
95.98
88.87
93.93
9,600,600
-2.05(-2.14%)
Jun 04, 2020
94.23
98.49
91.83
95.98
16,368,580
-2.12(-2.16%)
Jun 03, 2020
99.98
103.80
95.60
98.10
21,024,478
+5.85(+6.34%)
Jun 02, 2020
96.59
96.80
90.03
92.25
12,842,264
-2.59(-2.73%)
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.