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
First Citizens Bancs
(NQ:
FCNCA
)
1,631.83
-9.66 (-0.59%)
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 28, 2021
865.35
865.35
849.87
852.66
30,816
-13.95(-1.61%)
May 27, 2021
863.36
866.90
856.90
866.61
42,429
+13.74(+1.61%)
May 26, 2021
845.94
856.46
838.21
852.87
43,023
+12.49(+1.49%)
May 25, 2021
840.18
853.12
834.64
840.38
90,986
+2.52(+0.30%)
May 24, 2021
847.08
850.02
828.86
837.86
48,287
-5.06(-0.60%)
May 21, 2021
846.14
860.92
835.92
842.92
39,802
+1.45(+0.17%)
May 20, 2021
851.17
851.17
836.85
841.48
38,428
-7.67(-0.90%)
May 19, 2021
835.32
851.19
826.66
849.14
41,153
+3.04(+0.36%)
May 18, 2021
864.36
868.83
846.06
846.10
71,879
-15.01(-1.74%)
May 17, 2021
858.81
862.13
849.27
861.11
26,667
-0.12(-0.01%)
May 14, 2021
845.72
864.94
835.85
861.23
40,824
+24.56(+2.94%)
May 13, 2021
806.51
839.59
803.91
836.67
84,061
+36.17(+4.52%)
May 12, 2021
828.18
829.65
800.09
800.50
64,551
-16.16(-1.98%)
May 11, 2021
808.00
829.80
808.00
816.66
55,943
-2.52(-0.31%)
May 10, 2021
851.18
856.30
818.46
819.18
52,244
-29.73(-3.50%)
May 07, 2021
826.99
850.01
817.90
848.91
42,032
+14.23(+1.70%)
May 06, 2021
833.99
835.48
811.60
834.68
49,540
+6.79(+0.82%)
May 05, 2021
846.05
861.67
825.44
827.88
83,529
-33.59(-3.90%)
May 04, 2021
851.57
862.71
833.71
861.47
56,832
+3.66(+0.43%)
May 03, 2021
867.48
877.33
857.18
857.81
62,923
-1.15(-0.13%)
Apr 30, 2021
845.85
863.82
845.85
858.96
120,177
+8.34(+0.98%)
Apr 29, 2021
864.05
870.86
833.46
850.62
61,999
-6.63(-0.77%)
Apr 28, 2021
886.03
886.03
854.92
857.25
48,943
-19.06(-2.18%)
Apr 27, 2021
872.57
878.17
859.97
876.32
37,089
+5.45(+0.63%)
Apr 26, 2021
886.79
892.34
867.93
870.87
29,901
-5.53(-0.63%)
Apr 23, 2021
835.79
880.29
835.79
876.40
62,714
+41.34(+4.95%)
Apr 22, 2021
839.79
850.02
831.84
835.06
50,450
-7.79(-0.92%)
Apr 21, 2021
818.07
847.65
818.07
842.86
41,438
+20.66(+2.51%)
Apr 20, 2021
842.01
846.91
817.08
822.19
45,687
-30.26(-3.55%)
Apr 19, 2021
852.05
865.17
848.57
852.45
44,696
+3.85(+0.45%)
Apr 16, 2021
850.09
852.01
843.28
848.60
47,970
+6.26(+0.74%)
Apr 15, 2021
830.28
846.77
812.18
842.34
48,086
+13.11(+1.58%)
Apr 14, 2021
807.70
836.56
807.70
829.23
67,986
+20.86(+2.58%)
Apr 13, 2021
841.25
841.25
808.19
808.37
64,938
-33.59(-3.99%)
Apr 12, 2021
846.35
849.79
840.01
841.96
76,494
-2.33(-0.28%)
Apr 09, 2021
837.71
844.44
829.91
844.28
67,865
+9.48(+1.14%)
Apr 08, 2021
820.18
843.17
813.68
834.81
53,992
+5.53(+0.67%)
Apr 07, 2021
829.04
834.18
808.53
829.27
51,789
-0.44(-0.05%)
Apr 06, 2021
841.15
845.93
825.73
829.72
69,090
-3.59(-0.43%)
Apr 05, 2021
837.64
846.60
821.36
833.30
45,126
+5.79(+0.70%)
Apr 01, 2021
825.74
827.59
811.00
827.51
42,213
-0.07(-0.01%)
Mar 31, 2021
842.03
849.41
827.58
827.58
44,749
-16.94(-2.01%)
Mar 30, 2021
840.84
856.10
829.85
844.52
79,017
+12.77(+1.54%)
Mar 29, 2021
836.07
847.73
823.21
831.75
45,589
-14.41(-1.70%)
Mar 26, 2021
825.26
849.12
814.98
846.15
116,037
+33.36(+4.10%)
Mar 25, 2021
761.14
816.58
751.15
812.79
60,175
+44.40(+5.78%)
Mar 24, 2021
773.22
791.68
765.03
768.39
69,072
+4.19(+0.55%)
Mar 23, 2021
790.82
798.66
758.16
764.21
61,057
-33.53(-4.20%)
Mar 22, 2021
814.56
814.56
791.44
797.73
40,955
-28.88(-3.49%)
Mar 19, 2021
833.38
842.53
817.20
826.62
202,282
-15.07(-1.79%)
Mar 18, 2021
855.26
878.90
837.82
841.69
69,923
-3.63(-0.43%)
Mar 17, 2021
850.58
856.21
823.52
845.32
50,894
+4.10(+0.49%)
Mar 16, 2021
844.24
846.19
827.49
841.22
62,153
-11.85(-1.39%)
Mar 15, 2021
862.34
862.34
833.50
853.08
90,117
+0.57(+0.07%)
Mar 12, 2021
853.56
867.02
848.12
852.50
93,516
+15.80(+1.89%)
Mar 11, 2021
804.96
842.20
804.96
836.70
66,683
+27.33(+3.38%)
Mar 10, 2021
794.06
812.73
791.96
809.36
45,205
+18.01(+2.28%)
Mar 09, 2021
786.38
803.06
764.99
791.35
65,845
-3.77(-0.47%)
Mar 08, 2021
774.94
803.91
774.08
795.12
63,364
+23.92(+3.10%)
Mar 05, 2021
766.73
772.07
728.51
771.20
56,888
+26.09(+3.50%)
Mar 04, 2021
774.94
777.10
735.97
745.12
65,707
-25.38(-3.29%)
Mar 03, 2021
759.50
792.14
759.50
770.49
43,018
+12.58(+1.66%)
Mar 02, 2021
767.57
767.57
749.76
757.91
44,032
-12.01(-1.56%)
Mar 01, 2021
748.29
772.22
743.76
769.93
55,772
+39.68(+5.43%)
Feb 26, 2021
746.23
746.23
720.17
730.25
76,087
-18.85(-2.52%)
Feb 25, 2021
767.81
775.20
746.07
749.10
88,418
-21.88(-2.84%)
Feb 24, 2021
777.26
786.38
768.96
770.99
72,543
-4.61(-0.59%)
Feb 23, 2021
786.82
787.56
770.20
775.60
67,089
+1.49(+0.19%)
Feb 22, 2021
754.32
775.88
746.89
774.10
48,468
+18.01(+2.38%)
Feb 19, 2021
722.75
757.08
722.75
756.09
41,024
+36.81(+5.12%)
Feb 18, 2021
726.61
727.80
715.62
719.29
46,917
-14.09(-1.92%)
Feb 17, 2021
738.95
739.57
725.07
733.38
35,193
-4.90(-0.66%)
Feb 16, 2021
733.33
741.74
729.35
738.28
43,794
+12.55(+1.73%)
Feb 12, 2021
713.06
727.56
713.06
725.73
28,596
+10.12(+1.41%)
Feb 11, 2021
717.25
723.88
705.04
715.61
73,139
-1.52(-0.21%)
Feb 10, 2021
702.64
725.94
698.98
717.13
77,310
+21.39(+3.07%)
Feb 09, 2021
679.47
698.90
672.96
695.74
31,716
+15.57(+2.29%)
Feb 08, 2021
664.03
685.27
664.01
680.17
63,100
+23.69(+3.61%)
Feb 05, 2021
659.11
665.29
651.26
656.48
32,738
+2.19(+0.33%)
Feb 04, 2021
634.37
660.54
634.37
654.30
41,904
+21.49(+3.40%)
Feb 03, 2021
629.19
635.04
626.63
632.81
24,811
+2.24(+0.35%)
Feb 02, 2021
612.94
631.91
610.61
630.57
47,344
+27.88(+4.63%)
Feb 01, 2021
595.42
604.30
588.84
602.70
34,487
+12.88(+2.18%)
Jan 29, 2021
603.22
603.22
585.40
589.82
57,495
-12.05(-2.00%)
Jan 28, 2021
588.83
603.67
583.86
601.87
39,853
+21.05(+3.62%)
Jan 27, 2021
582.85
600.94
565.98
580.83
116,077
-25.21(-4.16%)
Jan 26, 2021
618.41
618.83
604.66
606.03
44,019
-15.37(-2.47%)
Jan 25, 2021
625.76
629.39
608.65
621.40
35,690
-4.86(-0.78%)
Jan 22, 2021
620.54
626.42
614.30
626.26
23,644
+1.95(+0.31%)
Jan 21, 2021
645.72
645.72
623.96
624.31
24,794
-16.12(-2.52%)
Jan 20, 2021
634.19
648.65
632.26
640.43
50,952
+8.64(+1.37%)
Jan 19, 2021
626.99
635.18
621.57
631.79
41,070
+5.98(+0.96%)
Jan 15, 2021
621.60
633.78
614.79
625.81
34,860
-0.53(-0.09%)
Jan 14, 2021
633.35
635.46
624.81
626.35
28,149
+0.26(+0.04%)
Jan 13, 2021
624.37
628.14
613.61
626.09
41,037
+0.09(+0.01%)
Jan 12, 2021
630.06
638.50
623.35
626.00
35,528
-2.61(-0.42%)
Jan 11, 2021
608.92
631.02
603.70
628.62
24,199
+15.17(+2.47%)
Jan 08, 2021
630.80
630.80
605.37
613.44
42,843
-15.37(-2.44%)
Jan 07, 2021
626.48
639.44
626.24
628.81
51,774
+5.78(+0.93%)
Jan 06, 2021
591.17
637.83
586.65
623.03
83,319
+44.97(+7.78%)
Jan 05, 2021
561.82
583.58
561.82
578.06
43,776
+15.49(+2.75%)
Jan 04, 2021
570.92
576.83
552.66
562.58
39,529
-5.75(-1.01%)
Dec 31, 2020
568.33
568.33
568.33
37,864
+4.96(+0.88%)
Dec 30, 2020
555.82
566.00
555.82
563.37
37,864
+5.70(+1.02%)
Dec 29, 2020
577.78
577.78
555.50
557.67
61,765
-20.47(-3.54%)
Dec 28, 2020
589.17
591.01
576.54
578.13
37,690
-8.86(-1.51%)
Dec 24, 2020
590.80
590.80
577.01
586.99
22,331
-2.60(-0.44%)
Dec 23, 2020
566.57
592.14
564.50
589.59
74,756
+22.80(+4.02%)
Dec 22, 2020
578.11
580.12
565.45
566.79
103,901
-11.04(-1.91%)
Dec 21, 2020
578.33
585.49
572.13
577.84
70,139
-1.37(-0.24%)
Dec 18, 2020
593.95
593.96
577.21
579.20
105,694
-11.82(-2.00%)
Dec 17, 2020
599.04
599.04
586.77
591.02
67,977
-10.00(-1.66%)
Dec 16, 2020
605.47
606.23
590.34
601.01
69,269
-0.69(-0.12%)
Dec 15, 2020
591.17
601.71
588.87
601.71
41,385
+13.31(+2.26%)
Dec 14, 2020
602.89
602.94
586.38
588.39
58,306
-10.34(-1.73%)
Dec 11, 2020
595.05
602.09
590.44
598.74
73,763
+0.46(+0.08%)
Dec 10, 2020
597.79
604.92
588.06
598.27
35,446
-8.13(-1.34%)
Dec 09, 2020
603.05
609.03
599.66
606.40
35,934
+4.16(+0.69%)
Dec 08, 2020
596.97
603.21
594.65
602.24
30,363
+0.01(+0.00%)
Dec 07, 2020
596.03
605.86
591.89
602.23
84,079
+5.39(+0.90%)
Dec 04, 2020
575.39
598.22
570.54
596.84
54,809
+29.83(+5.26%)
Dec 03, 2020
558.18
568.77
548.87
567.00
53,275
+12.77(+2.30%)
Dec 02, 2020
529.84
554.72
529.84
554.24
37,313
+23.68(+4.46%)
Dec 01, 2020
536.58
545.41
527.22
530.55
66,089
+7.84(+1.50%)
Nov 30, 2020
532.28
537.30
520.40
522.71
50,030
-15.50(-2.88%)
Nov 27, 2020
544.88
544.88
529.66
538.21
12,539
-9.65(-1.76%)
Nov 25, 2020
547.27
553.17
544.52
547.86
22,651
-7.99(-1.44%)
Nov 24, 2020
555.55
563.82
550.18
555.85
52,213
+13.27(+2.45%)
Nov 23, 2020
543.88
549.82
539.95
542.58
38,801
+2.23(+0.41%)
Nov 20, 2020
528.90
542.79
522.21
540.35
35,696
+6.41(+1.20%)
Nov 19, 2020
526.29
534.62
523.59
533.95
32,763
+4.63(+0.87%)
Nov 18, 2020
550.28
550.28
528.18
529.32
27,625
-18.72(-3.42%)
Nov 17, 2020
542.22
553.12
537.18
548.04
53,100
-3.50(-0.63%)
Nov 16, 2020
548.83
559.63
546.23
551.54
35,224
+15.00(+2.80%)
Nov 13, 2020
526.19
538.19
523.77
536.54
78,978
+17.82(+3.44%)
Nov 12, 2020
513.47
520.33
503.73
518.72
51,690
-4.47(-0.85%)
Nov 11, 2020
540.37
542.67
517.53
523.19
70,404
-17.53(-3.24%)
Nov 10, 2020
554.46
561.78
539.27
540.72
69,052
-7.59(-1.39%)
Nov 09, 2020
548.80
571.49
535.12
548.31
135,111
+56.56(+11.50%)
Nov 06, 2020
496.21
502.66
490.66
491.75
50,562
-6.42(-1.29%)
Nov 05, 2020
472.91
505.62
472.91
498.17
66,248
+27.17(+5.77%)
Nov 04, 2020
484.88
486.73
461.03
471.00
74,861
-20.75(-4.22%)
Nov 03, 2020
482.47
494.44
482.47
491.75
74,606
+17.09(+3.60%)
Nov 02, 2020
463.58
475.65
458.68
474.66
57,928
+17.11(+3.74%)
Oct 30, 2020
457.32
460.90
452.40
457.56
87,978
-0.27(-0.06%)
Oct 29, 2020
436.12
460.81
429.56
457.82
51,633
+20.33(+4.65%)
Oct 28, 2020
444.01
446.76
435.58
437.49
74,146
-12.44(-2.76%)
Oct 27, 2020
475.35
475.35
449.72
449.93
113,111
-28.02(-5.86%)
Oct 26, 2020
468.31
484.91
465.24
477.95
117,108
-0.76(-0.16%)
Oct 23, 2020
470.71
487.25
470.19
478.72
117,607
+12.01(+2.57%)
Oct 22, 2020
437.50
467.20
433.46
466.70
111,653
+27.58(+6.28%)
Oct 21, 2020
412.86
440.71
412.86
439.12
175,841
+26.94(+6.54%)
Oct 20, 2020
407.22
427.95
407.17
412.19
193,576
+9.20(+2.28%)
Oct 19, 2020
389.62
417.92
389.62
402.99
265,996
+13.95(+3.59%)
Oct 16, 2020
375.77
399.75
368.61
389.04
435,947
+39.64(+11.35%)
Oct 15, 2020
334.46
350.22
334.46
349.39
15,188
+8.26(+2.42%)
Oct 14, 2020
351.75
351.75
340.09
341.13
15,302
-4.05(-1.17%)
Oct 13, 2020
351.93
353.10
344.95
345.19
18,046
-10.39(-2.92%)
Oct 12, 2020
341.95
355.62
341.95
355.58
21,859
+11.85(+3.45%)
Oct 09, 2020
347.88
348.03
341.96
343.74
20,022
-1.14(-0.33%)
Oct 08, 2020
345.81
349.00
342.56
344.87
15,897
+2.14(+0.62%)
Oct 07, 2020
341.28
348.18
338.09
342.74
29,423
+4.74(+1.40%)
Oct 06, 2020
340.26
350.85
332.45
338.00
30,838
+2.07(+0.62%)
Oct 05, 2020
330.85
339.45
330.12
335.93
50,674
+9.90(+3.04%)
Oct 02, 2020
312.24
329.65
312.24
326.03
32,258
+7.58(+2.38%)
Oct 01, 2020
315.24
319.67
313.92
318.45
32,470
+3.21(+1.02%)
Sep 30, 2020
311.50
323.34
311.50
315.24
40,602
+3.91(+1.25%)
Sep 29, 2020
312.33
313.24
306.82
311.33
27,072
-3.53(-1.12%)
Sep 28, 2020
310.56
318.68
310.56
314.86
33,800
+6.82(+2.22%)
Sep 25, 2020
311.10
315.07
307.36
308.04
20,831
-2.67(-0.86%)
Sep 24, 2020
310.29
317.89
309.45
310.71
24,686
+1.99(+0.64%)
Sep 23, 2020
314.48
322.43
307.74
308.72
27,825
-7.72(-2.44%)
Sep 22, 2020
322.18
325.13
314.01
316.44
32,257
-5.00(-1.56%)
Sep 21, 2020
327.60
333.54
317.45
321.44
42,303
-13.52(-4.04%)
Sep 18, 2020
341.18
345.12
329.50
334.96
108,304
-6.71(-1.97%)
Sep 17, 2020
344.23
348.53
341.53
341.68
38,655
-8.49(-2.43%)
Sep 16, 2020
346.62
355.52
346.62
350.17
27,350
+1.88(+0.54%)
Sep 15, 2020
355.11
355.11
348.20
348.29
22,404
-7.70(-2.16%)
Sep 14, 2020
358.66
363.39
354.77
356.00
23,471
-0.21(-0.06%)
Sep 11, 2020
358.93
360.08
354.10
356.20
18,910
-4.57(-1.27%)
Sep 10, 2020
368.53
371.23
360.77
360.77
22,758
-6.74(-1.83%)
Sep 09, 2020
377.23
377.23
366.64
367.51
29,226
-5.74(-1.54%)
Sep 08, 2020
385.43
385.44
372.40
373.25
33,172
-18.82(-4.80%)
Sep 04, 2020
392.51
395.42
389.89
392.07
19,538
+4.42(+1.14%)
Sep 03, 2020
392.10
395.12
386.58
387.64
15,334
-4.67(-1.19%)
Sep 02, 2020
391.27
395.12
390.21
392.31
14,849
+0.14(+0.04%)
Sep 01, 2020
387.15
392.70
387.15
392.18
11,334
+3.82(+0.98%)
Aug 31, 2020
394.58
394.58
388.35
388.35
17,810
-8.59(-2.17%)
Aug 28, 2020
398.77
398.77
394.13
396.95
13,059
+1.87(+0.47%)
Aug 27, 2020
393.12
397.21
392.64
395.08
17,878
+5.89(+1.51%)
Aug 26, 2020
396.89
396.89
389.19
389.19
18,292
-9.35(-2.35%)
Aug 25, 2020
398.08
398.57
391.17
398.55
33,385
+2.87(+0.73%)
Aug 24, 2020
383.88
395.67
382.58
395.67
22,183
+14.68(+3.85%)
Aug 21, 2020
383.96
383.96
379.19
380.99
29,864
-3.63(-0.95%)
Aug 20, 2020
392.25
393.62
384.43
384.63
17,631
-12.11(-3.05%)
Aug 19, 2020
393.14
397.89
392.73
396.74
22,878
+6.36(+1.63%)
Aug 18, 2020
403.54
404.26
390.18
390.38
30,668
-11.80(-2.93%)
Aug 17, 2020
409.79
412.44
402.14
402.17
62,558
-8.16(-1.99%)
Aug 14, 2020
403.81
413.38
399.71
410.33
224,742
+5.00(+1.23%)
Aug 13, 2020
411.93
415.76
402.43
405.33
121,848
-10.24(-2.47%)
Aug 12, 2020
422.54
422.54
406.97
415.58
251,387
-2.27(-0.54%)
Aug 11, 2020
427.05
428.78
417.10
417.85
214,427
-3.11(-0.74%)
Aug 10, 2020
424.56
425.67
414.39
420.96
65,711
+0.38(+0.09%)
Aug 07, 2020
401.71
422.78
400.06
420.58
26,624
+14.53(+3.58%)
Aug 06, 2020
402.65
408.85
400.06
406.05
30,210
+2.05(+0.51%)
Aug 05, 2020
404.11
412.59
401.26
404.00
66,356
+0.37(+0.09%)
Aug 04, 2020
411.34
415.50
395.76
403.63
57,306
-9.75(-2.36%)
Aug 03, 2020
419.52
427.10
413.38
413.38
48,829
-7.29(-1.73%)
Jul 31, 2020
421.35
425.82
412.59
420.67
35,128
+1.05(+0.25%)
Jul 30, 2020
412.33
422.76
412.33
419.63
20,971
-1.28(-0.31%)
Jul 29, 2020
403.47
426.78
402.58
420.91
28,455
+18.45(+4.58%)
Jul 28, 2020
402.79
406.30
400.37
402.46
21,744
-1.09(-0.27%)
Jul 27, 2020
412.24
412.24
399.60
403.55
40,577
-6.48(-1.58%)
Jul 24, 2020
404.77
412.10
404.77
410.02
24,094
-0.03(-0.01%)
Jul 23, 2020
398.75
410.40
398.73
410.05
29,096
+11.94(+3.00%)
Jul 22, 2020
397.09
400.73
385.31
398.11
42,603
+0.80(+0.20%)
Jul 21, 2020
388.40
415.94
388.40
397.31
96,591
+11.34(+2.94%)
Jul 20, 2020
387.65
387.65
378.68
385.97
39,132
-1.87(-0.48%)
Jul 17, 2020
402.54
402.54
386.70
387.84
57,602
-13.20(-3.29%)
Jul 16, 2020
401.05
419.39
394.86
401.04
70,748
-1.19(-0.30%)
Jul 15, 2020
386.73
402.42
386.73
402.23
29,960
+22.13(+5.82%)
Jul 14, 2020
386.33
393.16
373.41
380.10
50,644
-6.95(-1.80%)
Jul 13, 2020
388.19
393.61
373.73
387.06
51,565
+2.99(+0.78%)
Jul 10, 2020
372.84
384.92
370.59
384.06
37,760
+15.81(+4.29%)
Jul 09, 2020
379.51
387.36
366.68
368.25
47,002
-12.20(-3.21%)
Jul 08, 2020
379.71
383.46
369.90
380.45
42,713
+1.24(+0.33%)
Jul 07, 2020
384.89
387.16
379.21
379.21
27,539
-10.17(-2.61%)
Jul 06, 2020
393.93
397.09
385.26
389.38
35,079
+2.90(+0.75%)
Jul 02, 2020
396.30
404.74
385.18
386.48
26,422
-1.98(-0.51%)
Jul 01, 2020
400.25
400.25
387.20
388.45
29,775
-11.63(-2.91%)
Jun 30, 2020
387.52
404.73
387.52
400.08
26,356
+9.49(+2.43%)
Jun 29, 2020
382.08
393.61
382.08
390.58
39,918
+13.84(+3.67%)
Jun 26, 2020
395.03
395.03
375.06
376.75
100,628
-22.08(-5.54%)
Jun 25, 2020
385.24
399.69
384.25
398.82
26,364
+14.95(+3.90%)
Jun 24, 2020
396.89
398.73
383.87
383.87
46,302
-17.15(-4.28%)
Jun 23, 2020
400.59
405.88
399.78
401.02
47,477
+2.03(+0.51%)
Jun 22, 2020
396.91
403.20
396.70
398.99
48,367
+2.08(+0.53%)
Jun 19, 2020
410.92
410.92
391.17
396.91
101,336
-8.23(-2.03%)
Jun 18, 2020
392.17
405.14
391.83
405.13
54,806
+7.06(+1.77%)
Jun 17, 2020
410.73
414.57
395.93
398.07
44,793
-9.08(-2.23%)
Jun 16, 2020
405.12
414.29
401.51
407.15
46,594
+11.83(+2.99%)
Jun 15, 2020
379.57
404.88
366.35
395.32
52,436
+3.56(+0.91%)
Jun 12, 2020
393.40
403.29
382.09
391.76
54,869
+11.90(+3.13%)
Jun 11, 2020
391.92
398.98
378.86
379.86
73,634
-35.45(-8.54%)
Jun 10, 2020
434.18
434.18
415.31
415.31
80,772
-15.66(-3.63%)
Jun 09, 2020
431.43
436.63
424.09
430.97
38,946
-9.51(-2.16%)
Jun 08, 2020
431.20
440.48
425.44
440.48
49,064
+12.52(+2.93%)
Jun 05, 2020
415.31
432.62
409.66
427.96
38,914
+26.45(+6.59%)
Jun 04, 2020
379.96
403.46
379.96
401.51
45,932
+16.56(+4.30%)
Jun 03, 2020
380.49
392.93
380.49
384.95
21,070
+10.96(+2.93%)
Jun 02, 2020
380.05
381.79
373.20
373.99
34,446
-4.44(-1.17%)
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.