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
Equinix Inc
(NQ:
EQIX
)
753.39
-9.44 (-1.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 29, 2020
649.59
652.67
638.58
650.01
632,369
+3.99(+0.62%)
May 28, 2020
635.13
647.37
630.54
646.02
473,542
+16.59(+2.64%)
May 27, 2020
621.06
630.18
602.42
629.42
596,068
+16.33(+2.66%)
May 26, 2020
634.60
638.24
611.77
613.09
615,248
-11.19(-1.79%)
May 22, 2020
599.21
625.58
598.10
624.28
539,853
+23.87(+3.98%)
May 21, 2020
605.63
609.14
595.78
600.41
549,883
-10.32(-1.69%)
May 20, 2020
608.93
611.41
602.92
610.73
633,412
+4.98(+0.82%)
May 19, 2020
617.74
624.24
604.88
605.75
489,028
-8.94(-1.45%)
May 18, 2020
631.73
631.73
611.91
614.68
632,093
+3.45(+0.56%)
May 15, 2020
609.58
614.66
600.02
611.23
608,302
-0.56(-0.09%)
May 14, 2020
630.68
633.05
599.39
611.79
862,647
-18.13(-2.88%)
May 13, 2020
615.70
636.91
615.49
629.92
1,693,941
+14.06(+2.28%)
May 12, 2020
620.37
627.60
612.48
615.86
1,645,837
-13.32(-2.12%)
May 11, 2020
624.05
637.43
622.17
629.18
602,218
-0.15(-0.02%)
May 08, 2020
630.93
637.52
623.01
629.33
473,495
+2.62(+0.42%)
May 07, 2020
614.34
630.25
608.76
626.71
714,626
-8.21(-1.29%)
May 06, 2020
631.41
650.66
631.27
634.92
418,406
-2.04(-0.32%)
May 05, 2020
639.74
642.73
624.08
636.97
346,529
+9.67(+1.54%)
May 04, 2020
616.66
628.25
613.33
627.29
555,145
+4.75(+0.76%)
May 01, 2020
622.07
631.86
617.34
622.54
373,602
-4.04(-0.64%)
Apr 30, 2020
626.99
637.12
615.97
626.58
810,360
-3.82(-0.61%)
Apr 29, 2020
636.14
639.20
623.70
630.40
652,758
-4.12(-0.65%)
Apr 28, 2020
662.23
664.21
633.16
634.52
403,300
-16.93(-2.60%)
Apr 27, 2020
642.05
656.11
635.90
651.45
376,921
+15.68(+2.47%)
Apr 24, 2020
636.13
639.90
624.46
635.77
495,478
-0.36(-0.06%)
Apr 23, 2020
634.41
648.66
631.97
636.13
412,116
+0.65(+0.10%)
Apr 22, 2020
630.95
648.42
624.73
635.48
467,653
+11.68(+1.87%)
Apr 21, 2020
611.00
632.05
607.79
623.80
453,376
+1.35(+0.22%)
Apr 20, 2020
634.75
637.52
617.86
622.45
559,772
-22.46(-3.48%)
Apr 17, 2020
632.75
646.62
621.11
644.91
541,599
+11.33(+1.79%)
Apr 16, 2020
611.58
638.46
611.58
633.58
562,146
+6.69(+1.07%)
Apr 15, 2020
628.96
635.85
617.58
626.89
389,119
-12.40(-1.94%)
Apr 14, 2020
628.59
645.76
623.43
639.28
592,446
+29.42(+4.82%)
Apr 13, 2020
632.53
632.53
598.33
609.87
582,936
-27.61(-4.33%)
Apr 09, 2020
618.87
642.75
618.24
637.48
974,469
+21.05(+3.41%)
Apr 08, 2020
579.09
620.58
576.79
616.43
575,124
+37.71(+6.52%)
Apr 07, 2020
630.03
630.72
576.95
578.72
669,507
-26.54(-4.38%)
Apr 06, 2020
593.71
611.53
584.63
605.25
753,064
+25.55(+4.41%)
Apr 03, 2020
581.21
590.40
560.89
579.71
600,328
-1.36(-0.23%)
Apr 02, 2020
551.96
583.74
548.16
581.06
863,703
+28.48(+5.15%)
Apr 01, 2020
564.39
575.36
538.88
552.58
770,236
-27.01(-4.66%)
Mar 31, 2020
593.91
598.49
567.06
579.60
1,225,180
-18.84(-3.15%)
Mar 30, 2020
562.35
602.27
551.25
598.43
838,987
+46.96(+8.51%)
Mar 27, 2020
532.22
561.43
514.01
551.48
663,906
+6.21(+1.14%)
Mar 26, 2020
519.24
560.74
511.56
545.27
813,236
+31.24(+6.08%)
Mar 25, 2020
497.22
550.94
496.82
514.03
779,991
+7.45(+1.47%)
Mar 24, 2020
473.13
513.13
460.90
506.58
985,287
+52.66(+11.60%)
Mar 23, 2020
468.67
469.56
443.46
453.92
950,591
-16.13(-3.43%)
Mar 20, 2020
510.16
519.66
457.69
470.05
1,325,657
-40.35(-7.91%)
Mar 19, 2020
530.71
547.62
496.99
510.40
1,061,620
-20.55(-3.87%)
Mar 18, 2020
505.76
542.91
495.96
530.94
1,107,658
-2.82(-0.53%)
Mar 17, 2020
518.39
555.15
514.78
533.76
1,309,816
+30.39(+6.04%)
Mar 16, 2020
540.64
544.06
491.84
503.37
1,098,400
-73.00(-12.66%)
Mar 13, 2020
543.14
578.92
525.93
576.37
1,164,880
+51.93(+9.90%)
Mar 12, 2020
516.81
552.16
506.82
524.44
1,082,154
-31.25(-5.62%)
Mar 11, 2020
549.04
561.42
542.77
555.68
967,564
-10.65(-1.88%)
Mar 10, 2020
556.80
570.75
529.93
566.34
761,166
+33.61(+6.31%)
Mar 09, 2020
529.88
558.60
529.08
532.72
780,459
-32.12(-5.69%)
Mar 06, 2020
556.41
566.07
540.57
564.84
890,308
-7.42(-1.30%)
Mar 05, 2020
583.73
595.61
567.05
572.26
622,933
-26.75(-4.46%)
Mar 04, 2020
580.92
599.97
577.14
599.01
631,934
+28.15(+4.93%)
Mar 03, 2020
576.95
588.38
556.80
570.86
731,438
-3.45(-0.60%)
Mar 02, 2020
536.27
575.62
535.69
574.32
815,656
+42.76(+8.04%)
Feb 28, 2020
544.29
547.48
522.97
531.55
1,219,729
-22.91(-4.13%)
Feb 27, 2020
578.99
585.31
554.25
554.47
773,898
-30.02(-5.14%)
Feb 26, 2020
588.86
591.90
579.88
584.49
446,724
-1.99(-0.34%)
Feb 25, 2020
596.75
599.40
582.32
586.47
730,262
-9.52(-1.60%)
Feb 24, 2020
599.05
604.81
589.33
595.99
586,761
-10.25(-1.69%)
Feb 21, 2020
602.52
607.18
595.25
606.24
654,536
+7.02(+1.17%)
Feb 20, 2020
595.16
599.34
590.82
599.22
382,613
+4.32(+0.73%)
Feb 19, 2020
599.03
600.81
592.76
594.90
438,238
+0.12(+0.02%)
Feb 18, 2020
595.32
600.70
590.87
594.78
463,032
-4.68(-0.78%)
Feb 14, 2020
590.62
604.70
588.87
599.46
474,482
+11.92(+2.03%)
Feb 13, 2020
568.45
588.17
565.58
587.54
550,022
+11.65(+2.02%)
Feb 12, 2020
569.50
577.22
565.89
575.88
612,863
+8.84(+1.56%)
Feb 11, 2020
566.61
572.74
564.67
567.04
373,318
+1.42(+0.25%)
Feb 10, 2020
562.99
567.20
561.03
565.62
292,491
+5.57(+1.00%)
Feb 07, 2020
559.25
561.48
556.47
560.04
202,128
+2.10(+0.38%)
Feb 06, 2020
560.28
561.73
549.47
557.95
232,676
+2.28(+0.41%)
Feb 05, 2020
562.35
563.02
554.50
555.66
354,382
-6.09(-1.08%)
Feb 04, 2020
561.98
563.25
559.36
561.75
352,691
+3.93(+0.70%)
Feb 03, 2020
547.62
560.17
546.23
557.83
482,233
+12.82(+2.35%)
Jan 31, 2020
558.26
559.37
542.82
545.01
528,693
-12.26(-2.20%)
Jan 30, 2020
556.99
561.99
556.99
557.27
377,017
+0.29(+0.05%)
Jan 29, 2020
554.55
558.43
551.53
556.98
263,110
+0.10(+0.02%)
Jan 28, 2020
550.79
558.82
550.24
556.87
344,237
+7.97(+1.45%)
Jan 27, 2020
545.17
549.84
541.20
548.91
252,295
+1.84(+0.34%)
Jan 24, 2020
552.07
557.60
545.29
547.07
355,888
-3.74(-0.68%)
Jan 23, 2020
549.41
557.92
547.62
550.81
381,152
+4.01(+0.73%)
Jan 22, 2020
550.20
553.74
545.99
546.80
480,548
+1.54(+0.28%)
Jan 21, 2020
546.65
549.46
539.66
545.26
736,807
+1.85(+0.34%)
Jan 17, 2020
548.95
551.44
543.32
543.41
859,370
-6.58(-1.20%)
Jan 16, 2020
542.99
551.17
542.12
549.99
564,941
+8.21(+1.51%)
Jan 15, 2020
543.93
547.60
540.69
541.78
426,666
-0.24(-0.04%)
Jan 14, 2020
550.63
551.73
538.72
542.02
416,974
-7.82(-1.42%)
Jan 13, 2020
549.78
553.14
547.35
549.84
428,813
+0.89(+0.16%)
Jan 10, 2020
548.33
550.59
542.78
548.95
333,165
+4.63(+0.85%)
Jan 09, 2020
538.74
545.26
531.77
544.32
248,417
+4.80(+0.89%)
Jan 08, 2020
538.79
541.71
531.40
539.53
282,413
+1.77(+0.33%)
Jan 07, 2020
540.15
542.02
531.41
537.75
273,346
-2.40(-0.44%)
Jan 06, 2020
540.76
543.41
535.78
540.16
307,655
-0.59(-0.11%)
Jan 03, 2020
531.83
545.59
531.83
540.75
416,700
+5.33(+1.00%)
Jan 02, 2020
539.63
540.55
532.35
535.41
485,299
-4.02(-0.75%)
Dec 31, 2019
536.51
539.63
534.50
539.43
316,610
+3.20(+0.60%)
Dec 30, 2019
536.29
538.26
531.42
536.24
267,411
-2.09(-0.39%)
Dec 27, 2019
538.21
540.13
534.31
538.33
250,821
+2.76(+0.52%)
Dec 26, 2019
530.17
536.13
528.77
535.56
165,628
+5.79(+1.09%)
Dec 24, 2019
528.20
532.98
526.00
529.77
89,377
+1.48(+0.28%)
Dec 23, 2019
533.59
535.40
526.87
528.29
196,622
-5.61(-1.05%)
Dec 20, 2019
537.73
538.05
530.29
533.90
1,008,369
+1.65(+0.31%)
Dec 19, 2019
523.56
534.61
521.71
532.25
420,797
+9.68(+1.85%)
Dec 18, 2019
517.16
523.86
516.00
522.57
532,098
+7.33(+1.42%)
Dec 17, 2019
522.69
527.71
513.84
515.24
445,317
-4.88(-0.94%)
Dec 16, 2019
510.65
521.10
505.65
520.12
511,868
+10.13(+1.99%)
Dec 13, 2019
506.14
510.81
501.92
509.99
599,027
+3.73(+0.74%)
Dec 12, 2019
518.80
518.80
504.83
506.26
419,087
-10.48(-2.03%)
Dec 11, 2019
516.81
521.34
512.45
516.74
360,278
+1.30(+0.25%)
Dec 10, 2019
520.75
522.00
514.00
515.43
368,396
-2.76(-0.53%)
Dec 09, 2019
517.13
519.95
515.03
518.20
225,329
+1.41(+0.27%)
Dec 06, 2019
519.56
523.99
516.50
516.78
332,408
-0.80(-0.16%)
Dec 05, 2019
518.71
521.21
513.77
517.59
365,457
-2.65(-0.51%)
Dec 04, 2019
508.07
521.25
507.14
520.24
447,656
+9.55(+1.87%)
Dec 03, 2019
508.94
513.81
505.57
510.69
484,632
+2.64(+0.52%)
Dec 02, 2019
521.98
521.98
508.00
508.05
427,656
-15.81(-3.02%)
Nov 29, 2019
522.72
525.91
522.31
523.86
202,453
+1.53(+0.29%)
Nov 27, 2019
513.34
523.97
509.69
522.33
326,997
+9.70(+1.89%)
Nov 26, 2019
511.27
514.49
509.13
512.63
920,639
+0.78(+0.15%)
Nov 25, 2019
517.17
520.74
511.25
511.85
511,305
-3.45(-0.67%)
Nov 22, 2019
520.16
524.33
514.07
515.30
345,068
-2.39(-0.46%)
Nov 21, 2019
522.69
527.33
515.80
517.69
349,535
-7.94(-1.51%)
Nov 20, 2019
522.15
529.71
521.13
525.63
430,837
+3.51(+0.67%)
Nov 19, 2019
515.03
525.76
513.26
522.12
437,441
+8.51(+1.66%)
Nov 18, 2019
506.05
516.13
506.05
513.61
382,911
+7.18(+1.42%)
Nov 15, 2019
504.98
507.90
500.27
506.43
491,798
+5.25(+1.05%)
Nov 14, 2019
498.87
505.22
496.22
501.18
569,538
+3.66(+0.74%)
Nov 13, 2019
491.07
498.65
489.98
497.52
471,951
+8.73(+1.79%)
Nov 12, 2019
492.83
495.94
484.75
488.79
391,063
-3.46(-0.70%)
Nov 11, 2019
487.89
496.26
487.89
492.25
339,688
+4.31(+0.88%)
Nov 08, 2019
481.63
493.13
480.21
487.93
550,705
+7.19(+1.49%)
Nov 07, 2019
488.53
488.53
477.87
480.75
420,689
-8.63(-1.76%)
Nov 06, 2019
487.71
492.24
485.67
489.38
410,249
+4.32(+0.89%)
Nov 05, 2019
498.82
498.82
481.94
485.06
1,021,430
-14.73(-2.95%)
Nov 04, 2019
515.87
515.99
499.04
499.79
719,671
-17.52(-3.39%)
Nov 01, 2019
520.16
522.11
512.62
517.31
469,409
-4.18(-0.80%)
Oct 31, 2019
526.94
528.96
509.56
521.49
758,451
-4.03(-0.77%)
Oct 30, 2019
525.12
531.55
521.19
525.52
611,664
+3.35(+0.64%)
Oct 29, 2019
520.67
530.20
520.55
522.17
333,760
+0.36(+0.07%)
Oct 28, 2019
519.14
523.13
518.18
521.81
313,121
+1.28(+0.25%)
Oct 25, 2019
517.40
521.27
509.42
520.53
414,958
+2.21(+0.43%)
Oct 24, 2019
523.99
523.99
516.43
518.33
359,614
-3.02(-0.58%)
Oct 23, 2019
524.17
526.85
514.27
521.34
402,741
-3.05(-0.58%)
Oct 22, 2019
536.12
536.12
524.30
524.39
295,169
-6.83(-1.29%)
Oct 21, 2019
530.35
532.11
526.32
531.22
295,033
+0.87(+0.16%)
Oct 18, 2019
528.89
531.05
525.67
530.35
272,690
+4.21(+0.80%)
Oct 17, 2019
525.31
530.41
523.95
526.14
216,203
+3.63(+0.70%)
Oct 16, 2019
522.76
523.44
516.07
522.51
340,434
-3.46(-0.66%)
Oct 15, 2019
525.00
528.29
520.77
525.97
225,376
+3.82(+0.73%)
Oct 14, 2019
521.67
525.58
519.90
522.15
211,880
+0.82(+0.16%)
Oct 11, 2019
530.15
530.15
520.65
521.33
305,295
-5.14(-0.98%)
Oct 10, 2019
527.70
528.98
522.74
526.48
251,027
-2.58(-0.49%)
Oct 09, 2019
525.29
533.00
524.52
529.05
297,857
+5.06(+0.97%)
Oct 08, 2019
530.13
531.60
523.85
523.99
306,181
-7.19(-1.35%)
Oct 07, 2019
531.69
534.53
529.56
531.18
244,294
-3.99(-0.75%)
Oct 04, 2019
531.47
535.89
529.91
535.17
333,879
+5.43(+1.02%)
Oct 03, 2019
518.16
529.75
517.80
529.74
456,080
+13.09(+2.53%)
Oct 02, 2019
522.72
525.84
510.82
516.65
612,853
-7.43(-1.42%)
Oct 01, 2019
528.91
532.02
522.57
524.08
340,434
-6.63(-1.25%)
Sep 30, 2019
530.71
535.71
528.40
530.71
329,025
+0.17(+0.03%)
Sep 27, 2019
534.58
536.86
527.52
530.54
318,446
-5.89(-1.10%)
Sep 26, 2019
531.21
537.79
531.01
536.43
297,458
+3.47(+0.65%)
Sep 25, 2019
528.65
533.96
517.09
532.96
422,788
+6.62(+1.26%)
Sep 24, 2019
535.69
536.37
521.79
526.34
564,853
-8.89(-1.66%)
Sep 23, 2019
529.08
561.23
524.30
535.23
778,054
+14.04(+2.69%)
Sep 20, 2019
523.14
526.02
519.57
521.19
1,195,750
-2.37(-0.45%)
Sep 19, 2019
515.72
525.22
514.63
523.56
513,012
+7.39(+1.43%)
Sep 18, 2019
514.79
516.35
502.07
516.17
393,561
+1.92(+0.37%)
Sep 17, 2019
507.40
515.24
501.63
514.25
413,730
+8.26(+1.63%)
Sep 16, 2019
494.77
507.15
493.34
505.99
323,465
+12.08(+2.45%)
Sep 13, 2019
494.09
496.00
489.30
493.90
358,225
-1.91(-0.39%)
Sep 12, 2019
487.64
496.56
486.26
495.82
473,225
+9.61(+1.98%)
Sep 11, 2019
487.82
490.74
483.97
486.21
576,233
-2.76(-0.56%)
Sep 10, 2019
492.72
492.72
483.39
488.97
539,428
-6.23(-1.26%)
Sep 09, 2019
509.82
510.02
493.87
495.20
431,531
-14.61(-2.87%)
Sep 06, 2019
508.30
515.87
507.62
509.81
398,655
+2.84(+0.56%)
Sep 05, 2019
514.11
515.25
503.93
506.97
528,773
-6.89(-1.34%)
Sep 04, 2019
519.76
522.51
510.68
513.86
484,662
-6.83(-1.31%)
Sep 03, 2019
511.00
521.13
509.92
520.69
322,678
+8.86(+1.73%)
Aug 30, 2019
513.41
514.84
509.01
511.83
325,402
-1.32(-0.26%)
Aug 29, 2019
512.22
514.15
510.61
513.15
369,158
+3.86(+0.76%)
Aug 28, 2019
513.74
514.92
507.32
509.30
330,362
-3.67(-0.72%)
Aug 27, 2019
515.70
517.52
511.06
512.97
641,255
-1.07(-0.21%)
Aug 26, 2019
506.08
514.14
506.05
514.04
220,720
+8.52(+1.69%)
Aug 23, 2019
512.87
514.63
503.42
505.52
346,921
-4.60(-0.90%)
Aug 22, 2019
507.56
513.81
503.87
510.12
294,033
+2.13(+0.42%)
Aug 21, 2019
504.96
507.98
501.78
507.98
216,154
+4.69(+0.93%)
Aug 20, 2019
507.19
510.17
503.04
503.29
280,002
-5.77(-1.13%)
Aug 19, 2019
509.51
511.10
504.16
509.06
308,229
+3.59(+0.71%)
Aug 16, 2019
501.29
507.34
499.24
505.47
627,716
+5.01(+1.00%)
Aug 15, 2019
495.84
503.96
494.19
500.46
392,917
+5.92(+1.20%)
Aug 14, 2019
498.73
502.60
492.08
494.54
516,205
-7.79(-1.55%)
Aug 13, 2019
507.25
507.80
499.23
502.33
495,210
-4.51(-0.89%)
Aug 12, 2019
504.31
510.72
503.45
506.83
440,927
+0.81(+0.16%)
Aug 09, 2019
503.81
507.04
500.91
506.03
544,857
+2.91(+0.58%)
Aug 08, 2019
486.68
503.81
483.22
503.11
601,348
+14.79(+3.03%)
Aug 07, 2019
474.54
489.91
468.99
488.32
476,649
+12.12(+2.54%)
Aug 06, 2019
470.36
479.55
469.92
476.20
400,430
+6.58(+1.40%)
Aug 05, 2019
475.02
479.69
463.55
469.62
469,518
-10.45(-2.18%)
Aug 02, 2019
481.93
488.31
477.03
480.08
633,502
+1.23(+0.26%)
Aug 01, 2019
485.01
486.15
462.51
478.85
786,086
+18.92(+4.11%)
Jul 31, 2019
455.87
468.35
452.44
459.93
809,263
+3.00(+0.66%)
Jul 30, 2019
444.45
457.55
443.88
456.93
507,796
+11.21(+2.52%)
Jul 29, 2019
453.41
455.23
443.56
445.72
430,188
-2.04(-0.46%)
Jul 26, 2019
450.84
453.43
443.77
447.76
571,603
-1.53(-0.34%)
Jul 25, 2019
464.42
464.88
448.89
449.29
582,123
-16.34(-3.51%)
Jul 24, 2019
464.77
468.07
462.32
465.63
305,162
+0.91(+0.20%)
Jul 23, 2019
465.73
467.08
459.73
464.72
366,153
+0.85(+0.18%)
Jul 22, 2019
462.96
466.04
461.75
463.87
266,154
-0.19(-0.04%)
Jul 19, 2019
471.26
472.48
464.02
464.06
332,962
-5.09(-1.09%)
Jul 18, 2019
466.74
470.34
465.51
469.16
320,852
-0.01(-0.00%)
Jul 17, 2019
475.22
475.45
466.26
469.17
231,355
-1.87(-0.40%)
Jul 16, 2019
472.04
473.25
468.97
471.04
348,654
-2.54(-0.54%)
Jul 15, 2019
477.53
479.63
472.29
473.57
198,033
-0.93(-0.20%)
Jul 12, 2019
480.91
482.68
473.13
474.51
329,359
-5.38(-1.12%)
Jul 11, 2019
484.55
484.56
476.84
479.88
319,202
-3.00(-0.62%)
Jul 10, 2019
478.29
483.12
474.59
482.89
344,538
+5.19(+1.09%)
Jul 09, 2019
473.88
477.89
473.43
477.70
256,826
+2.14(+0.45%)
Jul 08, 2019
474.86
476.33
472.52
475.56
214,445
+0.90(+0.19%)
Jul 05, 2019
473.61
476.65
467.65
474.66
183,293
-0.70(-0.15%)
Jul 03, 2019
472.09
476.55
472.09
475.37
196,720
+3.67(+0.78%)
Jul 02, 2019
463.85
472.00
462.65
471.69
380,994
+11.61(+2.52%)
Jul 01, 2019
466.29
467.17
456.20
460.09
401,541
-1.85(-0.40%)
Jun 28, 2019
456.87
462.30
454.67
461.94
601,406
+5.59(+1.22%)
Jun 27, 2019
450.07
457.03
450.07
456.35
286,587
+7.25(+1.61%)
Jun 26, 2019
458.04
459.01
444.80
449.11
534,742
-8.95(-1.95%)
Jun 25, 2019
466.10
469.91
457.49
458.06
268,565
-9.15(-1.96%)
Jun 24, 2019
467.17
469.83
463.57
467.21
311,693
+1.79(+0.38%)
Jun 21, 2019
466.29
466.59
457.56
465.42
831,423
-0.26(-0.06%)
Jun 20, 2019
471.79
472.56
464.16
465.68
472,701
-2.56(-0.55%)
Jun 19, 2019
460.47
470.65
459.74
468.24
384,157
+7.27(+1.58%)
Jun 18, 2019
471.25
473.54
460.25
460.97
503,634
-7.56(-1.61%)
Jun 17, 2019
468.32
471.82
466.52
468.52
386,657
+1.43(+0.31%)
Jun 14, 2019
464.70
469.86
463.06
467.10
347,700
+2.40(+0.52%)
Jun 13, 2019
462.99
465.37
460.98
464.70
436,530
+3.33(+0.72%)
Jun 12, 2019
463.29
466.25
460.74
461.37
241,779
-0.52(-0.11%)
Jun 11, 2019
464.69
466.03
457.33
461.89
331,082
-1.63(-0.35%)
Jun 10, 2019
457.22
464.71
455.81
463.52
359,643
+5.88(+1.29%)
Jun 07, 2019
454.84
457.97
453.52
457.64
286,129
+4.52(+1.00%)
Jun 06, 2019
455.10
456.10
450.03
453.12
364,577
-0.58(-0.13%)
Jun 05, 2019
443.69
453.80
441.94
453.69
334,983
+13.04(+2.96%)
Jun 04, 2019
444.75
444.81
432.18
440.65
539,509
-4.15(-0.93%)
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.