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
Bio-Rad Laboratories
(NY:
BIO
)
330.01
-14.59 (-4.23%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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, 2024
283.07
287.74
282.91
286.86
323,901
+4.85(+1.72%)
May 30, 2024
282.63
285.43
281.17
282.01
240,940
-2.99(-1.05%)
May 29, 2024
283.19
285.95
280.99
285.00
193,588
-1.09(-0.38%)
May 28, 2024
287.00
289.56
284.61
286.09
283,707
-1.12(-0.39%)
May 24, 2024
292.05
292.18
286.16
287.21
141,582
-3.04(-1.05%)
May 23, 2024
292.57
293.23
287.97
290.25
241,991
-1.59(-0.54%)
May 22, 2024
288.92
295.59
288.92
291.84
166,240
+2.39(+0.83%)
May 21, 2024
291.21
292.86
288.71
289.45
175,907
-2.43(-0.83%)
May 20, 2024
293.00
294.99
290.00
291.88
195,188
-1.97(-0.67%)
May 17, 2024
296.00
296.00
290.86
293.85
189,761
-1.88(-0.64%)
May 16, 2024
299.79
302.71
295.17
295.73
224,249
-5.24(-1.74%)
May 15, 2024
298.04
302.69
295.00
300.97
234,831
+6.96(+2.37%)
May 14, 2024
288.17
294.85
288.00
294.01
197,239
+8.57(+3.00%)
May 13, 2024
281.29
286.95
279.30
285.44
186,563
+3.44(+1.22%)
May 10, 2024
279.06
286.01
277.79
282.00
239,380
+4.69(+1.69%)
May 09, 2024
268.83
277.44
266.52
277.31
200,723
+9.05(+3.37%)
May 08, 2024
272.52
279.15
267.69
268.26
270,417
-11.65(-4.16%)
May 07, 2024
281.47
283.01
278.88
279.91
201,694
-2.06(-0.73%)
May 06, 2024
280.07
284.88
280.00
281.97
207,587
+2.14(+0.76%)
May 03, 2024
280.75
283.50
279.57
279.83
196,160
+0.52(+0.19%)
May 02, 2024
275.99
279.33
272.48
279.31
236,927
+5.25(+1.92%)
May 01, 2024
270.00
279.70
268.33
274.06
383,475
+4.31(+1.60%)
Apr 30, 2024
274.20
274.75
269.05
269.75
311,665
-7.36(-2.66%)
Apr 29, 2024
277.44
281.44
275.51
277.11
154,843
+1.17(+0.42%)
Apr 26, 2024
275.27
279.77
274.91
275.94
179,207
+0.34(+0.12%)
Apr 25, 2024
277.88
278.07
272.35
275.60
164,776
-2.61(-0.94%)
Apr 24, 2024
283.79
285.27
277.36
278.21
209,104
-7.07(-2.48%)
Apr 23, 2024
286.04
294.33
284.05
285.28
250,549
+5.15(+1.84%)
Apr 22, 2024
281.73
283.42
277.71
280.13
217,079
+0.40(+0.14%)
Apr 19, 2024
283.12
285.27
276.24
279.73
294,125
-1.29(-0.46%)
Apr 18, 2024
275.83
286.65
268.92
281.02
373,365
-9.84(-3.38%)
Apr 17, 2024
297.04
299.22
290.40
290.86
214,091
-1.89(-0.65%)
Apr 16, 2024
300.00
300.00
292.52
292.75
199,570
-7.66(-2.55%)
Apr 15, 2024
304.78
305.77
297.72
300.41
173,137
-0.04(-0.01%)
Apr 12, 2024
309.06
309.80
300.00
300.45
251,160
-11.42(-3.66%)
Apr 11, 2024
330.41
330.49
311.66
311.87
271,138
-19.22(-5.81%)
Apr 10, 2024
330.29
332.01
326.60
331.09
105,624
-8.39(-2.47%)
Apr 09, 2024
330.26
339.90
329.36
339.48
101,522
+13.16(+4.03%)
Apr 08, 2024
324.60
329.31
324.52
326.32
201,320
+1.73(+0.53%)
Apr 05, 2024
322.38
328.37
322.38
324.59
159,031
+1.76(+0.55%)
Apr 04, 2024
330.50
331.93
322.02
322.83
130,204
-5.35(-1.63%)
Apr 03, 2024
322.13
333.30
322.13
328.18
200,259
-0.54(-0.16%)
Apr 02, 2024
335.77
337.44
328.44
328.72
225,677
-10.26(-3.03%)
Apr 01, 2024
346.83
346.83
337.21
338.98
261,935
-6.89(-1.99%)
Mar 28, 2024
350.32
350.32
345.05
345.87
137,931
-3.69(-1.06%)
Mar 27, 2024
342.63
350.09
339.25
349.56
189,652
+9.04(+2.65%)
Mar 26, 2024
342.77
343.83
340.04
340.52
109,912
-0.59(-0.17%)
Mar 25, 2024
350.06
350.06
337.15
341.11
167,589
-9.35(-2.67%)
Mar 22, 2024
354.07
360.13
350.43
350.46
327,577
-1.53(-0.43%)
Mar 21, 2024
339.65
352.56
337.25
351.99
210,991
+15.70(+4.67%)
Mar 20, 2024
334.50
338.04
332.22
336.29
172,239
-0.19(-0.06%)
Mar 19, 2024
331.68
337.23
329.28
336.48
127,922
+3.05(+0.91%)
Mar 18, 2024
333.87
336.73
332.63
333.43
146,282
-0.08(-0.02%)
Mar 15, 2024
328.14
336.36
328.14
333.51
166,887
+1.11(+0.33%)
Mar 14, 2024
334.47
335.68
329.16
332.40
152,994
-4.03(-1.20%)
Mar 13, 2024
338.42
340.79
334.78
336.43
129,212
-0.79(-0.23%)
Mar 12, 2024
344.31
344.31
336.35
337.22
148,803
-7.03(-2.04%)
Mar 11, 2024
343.72
347.99
341.64
344.25
112,419
+0.49(+0.14%)
Mar 08, 2024
339.40
345.31
339.40
343.76
141,106
+4.36(+1.28%)
Mar 07, 2024
335.82
339.40
334.22
339.40
116,789
+6.15(+1.85%)
Mar 06, 2024
334.22
339.49
331.14
333.25
145,728
+2.31(+0.70%)
Mar 05, 2024
332.91
336.50
329.93
330.94
196,773
-3.73(-1.11%)
Mar 04, 2024
332.87
338.68
331.91
334.67
145,460
+2.37(+0.71%)
Mar 01, 2024
324.93
335.98
322.03
332.30
310,192
+6.42(+1.97%)
Feb 29, 2024
331.66
334.99
325.19
325.88
279,299
-4.47(-1.35%)
Feb 28, 2024
329.73
331.68
326.76
330.35
223,295
+0.61(+0.18%)
Feb 27, 2024
340.21
340.21
328.41
329.74
200,241
-8.42(-2.49%)
Feb 26, 2024
336.67
339.01
335.82
338.16
267,368
+0.17(+0.05%)
Feb 23, 2024
340.60
341.37
336.38
337.99
277,109
-0.48(-0.14%)
Feb 22, 2024
341.27
342.00
336.08
338.47
390,382
-0.17(-0.05%)
Feb 21, 2024
341.86
350.33
335.15
338.64
571,118
-5.12(-1.49%)
Feb 20, 2024
337.30
346.11
337.30
343.76
296,819
+3.24(+0.95%)
Feb 16, 2024
350.00
364.24
335.71
340.52
518,565
+11.79(+3.59%)
Feb 15, 2024
326.75
334.85
326.75
328.73
230,829
+0.82(+0.25%)
Feb 14, 2024
317.84
328.13
315.89
327.91
174,035
+11.81(+3.74%)
Feb 13, 2024
322.00
323.19
312.18
316.10
200,525
-10.21(-3.13%)
Feb 12, 2024
325.92
328.79
324.56
326.31
155,215
+1.09(+0.34%)
Feb 09, 2024
326.11
327.49
322.62
325.22
116,135
-0.89(-0.27%)
Feb 08, 2024
322.74
328.52
322.74
326.11
131,864
+0.95(+0.29%)
Feb 07, 2024
327.74
328.39
321.62
325.16
180,091
+0.15(+0.05%)
Feb 06, 2024
319.80
325.73
319.31
325.01
184,652
+6.29(+1.97%)
Feb 05, 2024
319.00
322.01
316.22
318.72
102,129
-1.71(-0.53%)
Feb 02, 2024
325.60
327.17
318.43
320.43
172,086
-8.53(-2.59%)
Feb 01, 2024
320.36
329.41
320.36
328.96
145,539
+8.07(+2.51%)
Jan 31, 2024
334.68
334.68
320.89
320.89
186,316
-11.52(-3.47%)
Jan 30, 2024
330.44
334.59
329.05
332.41
155,019
+2.37(+0.72%)
Jan 29, 2024
327.69
331.94
326.33
330.04
230,817
+0.99(+0.30%)
Jan 26, 2024
333.51
338.19
327.66
329.05
358,645
+12.75(+4.03%)
Jan 25, 2024
321.34
324.60
316.01
316.30
312,276
-0.26(-0.08%)
Jan 24, 2024
316.31
318.61
314.37
316.56
210,311
+1.31(+0.42%)
Jan 23, 2024
316.44
316.76
311.07
315.25
151,238
+2.41(+0.77%)
Jan 22, 2024
307.71
315.05
307.71
312.84
147,761
+6.22(+2.03%)
Jan 19, 2024
304.55
307.59
302.65
306.62
280,990
+2.51(+0.83%)
Jan 18, 2024
304.46
308.26
303.21
304.11
306,986
-0.01(-0.00%)
Jan 17, 2024
311.60
319.16
303.21
304.12
134,034
-11.10(-3.52%)
Jan 16, 2024
316.08
317.30
312.37
315.22
171,597
-3.34(-1.05%)
Jan 12, 2024
323.11
325.42
316.30
318.56
150,192
-2.27(-0.71%)
Jan 11, 2024
318.81
323.61
316.91
320.83
183,221
+0.07(+0.02%)
Jan 10, 2024
316.68
321.02
313.03
320.76
158,795
+2.99(+0.94%)
Jan 09, 2024
319.57
329.72
316.99
317.77
207,089
-4.21(-1.31%)
Jan 08, 2024
316.61
323.22
315.77
321.98
119,086
+5.60(+1.77%)
Jan 05, 2024
314.23
319.97
314.23
316.38
157,091
-0.10(-0.03%)
Jan 04, 2024
318.34
321.53
313.61
316.48
121,931
-2.38(-0.75%)
Jan 03, 2024
326.53
326.53
317.31
318.86
137,495
-9.13(-2.78%)
Jan 02, 2024
320.73
331.37
320.05
327.99
205,544
+5.10(+1.58%)
Dec 29, 2023
323.20
326.12
322.46
322.89
119,023
-1.73(-0.53%)
Dec 28, 2023
322.40
326.60
322.40
324.62
124,446
+2.47(+0.77%)
Dec 27, 2023
320.43
322.15
317.21
322.15
115,009
+1.21(+0.38%)
Dec 26, 2023
321.00
322.38
318.22
320.94
114,087
+0.20(+0.06%)
Dec 22, 2023
319.57
324.62
319.57
320.74
180,380
+1.17(+0.37%)
Dec 21, 2023
309.02
319.58
308.72
319.57
264,093
+11.26(+3.65%)
Dec 20, 2023
314.65
316.87
307.22
308.31
348,076
-6.86(-2.18%)
Dec 19, 2023
310.49
315.61
307.62
315.17
472,881
+7.23(+2.35%)
Dec 18, 2023
309.48
310.25
305.67
307.94
292,459
+1.82(+0.59%)
Dec 15, 2023
312.88
312.88
304.32
306.12
525,846
-5.87(-1.88%)
Dec 14, 2023
316.35
324.36
311.19
311.99
548,422
-2.27(-0.72%)
Dec 13, 2023
294.36
314.26
293.02
314.26
364,010
+19.50(+6.62%)
Dec 12, 2023
303.84
303.84
294.36
294.76
377,289
-9.29(-3.06%)
Dec 11, 2023
305.16
306.25
302.31
304.05
349,669
-0.08(-0.03%)
Dec 08, 2023
308.20
310.93
303.16
304.13
218,355
-6.05(-1.95%)
Dec 07, 2023
312.14
312.14
306.91
310.18
172,353
-0.55(-0.18%)
Dec 06, 2023
307.74
314.73
304.96
310.73
293,713
+4.95(+1.62%)
Dec 05, 2023
307.42
307.42
303.29
305.78
224,606
-3.15(-1.02%)
Dec 04, 2023
305.03
310.55
302.65
308.93
437,498
+1.93(+0.63%)
Dec 01, 2023
305.00
308.26
300.98
307.00
249,303
+2.08(+0.68%)
Nov 30, 2023
304.10
306.13
300.31
304.92
213,503
+0.43(+0.14%)
Nov 29, 2023
305.18
308.88
304.08
304.49
293,540
+0.09(+0.03%)
Nov 28, 2023
307.23
308.38
303.26
304.40
149,343
-2.74(-0.89%)
Nov 27, 2023
308.98
309.14
305.68
307.14
408,380
-4.05(-1.30%)
Nov 24, 2023
308.73
312.57
307.96
311.19
65,002
+1.31(+0.42%)
Nov 22, 2023
308.31
311.24
305.76
309.88
112,507
+3.70(+1.21%)
Nov 21, 2023
305.24
314.49
305.24
306.18
197,996
+1.66(+0.55%)
Nov 20, 2023
298.54
304.86
296.73
304.52
187,436
+5.16(+1.72%)
Nov 17, 2023
308.14
309.59
297.22
299.36
394,408
-5.14(-1.69%)
Nov 16, 2023
309.14
311.66
299.38
304.50
421,363
-2.39(-0.78%)
Nov 15, 2023
307.46
313.19
303.90
306.89
414,039
-0.59(-0.19%)
Nov 14, 2023
313.35
314.82
306.94
307.48
438,486
+3.73(+1.23%)
Nov 13, 2023
301.31
307.68
298.05
303.75
299,959
-0.29(-0.10%)
Nov 10, 2023
305.96
307.32
298.45
304.04
382,703
-2.74(-0.89%)
Nov 09, 2023
307.02
311.23
305.20
306.78
557,436
+1.64(+0.54%)
Nov 08, 2023
304.63
310.61
301.26
305.14
490,685
+2.32(+0.77%)
Nov 07, 2023
288.30
303.29
288.30
302.82
456,079
+13.96(+4.83%)
Nov 06, 2023
287.76
295.45
285.00
288.86
437,275
+0.98(+0.34%)
Nov 03, 2023
288.87
293.84
286.19
287.88
238,725
+6.69(+2.38%)
Nov 02, 2023
281.29
284.67
279.99
281.19
271,373
+3.69(+1.33%)
Nov 01, 2023
274.17
278.09
267.86
277.50
227,280
+2.22(+0.81%)
Oct 31, 2023
273.85
284.74
272.62
275.28
251,823
+5.91(+2.19%)
Oct 30, 2023
275.08
275.08
261.59
269.37
449,693
-1.31(-0.48%)
Oct 27, 2023
274.40
276.26
266.19
270.68
847,667
-20.85(-7.15%)
Oct 26, 2023
289.80
292.76
285.70
291.53
377,980
+1.46(+0.50%)
Oct 25, 2023
297.49
297.49
288.12
290.07
293,125
-13.64(-4.49%)
Oct 24, 2023
300.45
306.06
298.61
303.71
240,741
+1.81(+0.60%)
Oct 23, 2023
309.00
309.00
301.77
301.90
217,929
-8.89(-2.86%)
Oct 20, 2023
315.51
317.84
309.01
310.79
252,387
-5.20(-1.65%)
Oct 19, 2023
317.84
325.19
313.08
315.99
285,922
+1.99(+0.63%)
Oct 18, 2023
329.14
329.14
309.02
314.00
517,060
-27.05(-7.93%)
Oct 17, 2023
346.41
346.41
336.93
341.05
335,902
-10.03(-2.86%)
Oct 16, 2023
346.24
354.73
340.23
351.08
154,412
+6.35(+1.84%)
Oct 13, 2023
344.36
348.97
340.09
344.73
164,370
-1.96(-0.57%)
Oct 12, 2023
356.27
361.41
343.92
346.69
274,918
-10.31(-2.89%)
Oct 11, 2023
365.19
365.19
355.63
357.00
96,550
-8.04(-2.20%)
Oct 10, 2023
358.99
366.30
356.30
365.04
141,051
+6.12(+1.71%)
Oct 09, 2023
354.85
361.03
350.40
358.92
136,928
+2.16(+0.61%)
Oct 06, 2023
353.12
359.00
352.81
356.76
93,996
+1.54(+0.43%)
Oct 05, 2023
355.95
357.36
351.22
355.22
128,231
+0.02(+0.01%)
Oct 04, 2023
351.12
356.79
348.85
355.20
104,760
+4.74(+1.35%)
Oct 03, 2023
348.74
352.87
347.24
350.46
128,095
-1.09(-0.31%)
Oct 02, 2023
355.54
358.84
347.00
351.55
125,840
-6.90(-1.92%)
Sep 29, 2023
359.76
362.01
356.19
358.45
165,577
+2.33(+0.65%)
Sep 28, 2023
352.74
358.65
350.83
356.12
99,917
+3.65(+1.04%)
Sep 27, 2023
353.20
354.70
351.39
352.47
111,385
+2.22(+0.63%)
Sep 26, 2023
351.52
356.69
349.81
350.25
83,388
-2.93(-0.83%)
Sep 25, 2023
351.61
353.40
351.41
353.18
88,545
+0.15(+0.04%)
Sep 22, 2023
357.40
358.77
351.96
353.03
104,276
-4.27(-1.20%)
Sep 21, 2023
361.61
361.61
354.77
357.30
143,814
-7.12(-1.95%)
Sep 20, 2023
364.39
370.57
363.55
364.42
100,851
+4.05(+1.12%)
Sep 19, 2023
366.47
368.28
359.61
360.37
150,957
-7.35(-2.00%)
Sep 18, 2023
375.60
377.88
366.68
367.72
166,994
-8.51(-2.26%)
Sep 15, 2023
370.93
384.37
370.93
376.23
530,760
+2.95(+0.79%)
Sep 14, 2023
370.16
374.65
365.02
373.28
140,005
+4.70(+1.28%)
Sep 13, 2023
359.53
371.70
359.53
368.58
184,535
+6.63(+1.83%)
Sep 12, 2023
360.51
363.44
358.19
361.95
141,208
-0.76(-0.21%)
Sep 11, 2023
356.23
367.36
356.23
362.71
211,372
+4.80(+1.34%)
Sep 08, 2023
365.67
365.71
350.77
357.91
229,156
-9.97(-2.71%)
Sep 07, 2023
368.06
369.26
365.00
367.88
160,272
-2.10(-0.57%)
Sep 06, 2023
380.51
380.51
367.42
369.98
305,747
-12.26(-3.21%)
Sep 05, 2023
392.32
394.51
381.29
382.24
166,126
-12.36(-3.13%)
Sep 01, 2023
403.94
406.44
392.60
394.60
123,218
-5.60(-1.40%)
Aug 31, 2023
398.11
404.09
395.82
400.20
174,569
+3.35(+0.84%)
Aug 30, 2023
396.11
399.54
390.72
396.85
101,946
+1.25(+0.32%)
Aug 29, 2023
387.00
395.64
385.72
395.60
96,514
+10.22(+2.65%)
Aug 28, 2023
383.05
387.70
383.05
385.38
116,273
+3.60(+0.94%)
Aug 25, 2023
381.95
384.40
378.14
381.78
110,289
-0.49(-0.13%)
Aug 24, 2023
385.54
388.60
380.76
382.27
110,031
-3.69(-0.96%)
Aug 23, 2023
380.03
386.23
380.03
385.96
74,731
+6.89(+1.82%)
Aug 22, 2023
378.46
384.33
378.46
379.07
90,749
-1.08(-0.28%)
Aug 21, 2023
380.22
382.05
376.11
380.15
90,316
-0.28(-0.07%)
Aug 18, 2023
382.67
385.33
375.92
380.43
170,803
-5.24(-1.36%)
Aug 17, 2023
387.41
389.34
383.24
385.67
110,325
-0.79(-0.20%)
Aug 16, 2023
393.04
393.20
385.69
386.46
117,107
-8.25(-2.09%)
Aug 15, 2023
393.24
396.15
390.27
394.71
117,817
-0.42(-0.11%)
Aug 14, 2023
395.04
399.48
393.74
395.13
98,983
-1.99(-0.50%)
Aug 11, 2023
395.56
399.37
392.05
397.12
133,470
-0.82(-0.21%)
Aug 10, 2023
398.41
402.55
395.51
397.94
184,957
+1.20(+0.30%)
Aug 09, 2023
401.95
403.34
395.24
396.74
158,165
-6.07(-1.51%)
Aug 08, 2023
400.52
403.85
398.31
402.81
184,923
+1.29(+0.32%)
Aug 07, 2023
398.54
404.07
398.01
401.52
334,928
+1.52(+0.38%)
Aug 04, 2023
408.79
419.00
399.61
400.00
493,283
-1.80(-0.45%)
Aug 03, 2023
402.88
405.00
396.92
401.80
244,549
-1.95(-0.48%)
Aug 02, 2023
405.17
412.42
403.42
403.75
227,528
-3.56(-0.87%)
Aug 01, 2023
403.06
408.57
396.62
407.31
248,482
+1.95(+0.48%)
Jul 31, 2023
415.29
417.12
403.70
405.36
234,270
-11.25(-2.70%)
Jul 28, 2023
426.74
426.74
406.45
416.61
276,131
-5.53(-1.31%)
Jul 27, 2023
425.00
431.79
421.39
422.14
377,507
-0.49(-0.12%)
Jul 26, 2023
417.25
423.21
412.88
422.63
225,394
+2.13(+0.51%)
Jul 25, 2023
413.91
423.26
410.04
420.50
172,501
+3.60(+0.86%)
Jul 24, 2023
413.07
419.88
413.07
416.90
205,609
+2.72(+0.66%)
Jul 21, 2023
405.23
415.83
402.23
414.18
355,649
+15.97(+4.01%)
Jul 20, 2023
398.63
401.52
394.62
398.21
174,224
+1.14(+0.29%)
Jul 19, 2023
387.85
397.32
385.35
397.07
353,536
+12.46(+3.24%)
Jul 18, 2023
390.30
393.05
379.39
384.61
254,090
-3.10(-0.80%)
Jul 17, 2023
397.21
397.76
387.25
387.71
213,799
-8.86(-2.23%)
Jul 14, 2023
398.88
398.88
391.57
396.57
171,925
-1.21(-0.30%)
Jul 13, 2023
398.67
401.58
395.90
397.78
162,055
+1.39(+0.35%)
Jul 12, 2023
399.41
403.65
396.06
396.39
193,784
+1.20(+0.30%)
Jul 11, 2023
387.86
395.46
385.41
395.19
204,863
+5.73(+1.47%)
Jul 10, 2023
385.66
394.60
385.50
389.46
173,356
+3.34(+0.87%)
Jul 07, 2023
376.94
386.48
376.15
386.12
214,373
+8.44(+2.23%)
Jul 06, 2023
372.80
381.30
369.42
377.68
143,054
+0.35(+0.09%)
Jul 05, 2023
375.77
379.82
372.12
377.33
208,848
-0.23(-0.06%)
Jul 03, 2023
378.11
379.62
373.66
377.56
114,194
-1.56(-0.41%)
Jun 30, 2023
377.58
380.74
376.32
379.12
156,593
+3.88(+1.03%)
Jun 29, 2023
364.37
375.38
361.74
375.24
151,817
+10.86(+2.98%)
Jun 28, 2023
366.93
368.36
360.75
364.38
266,263
-1.37(-0.37%)
Jun 27, 2023
365.93
367.34
360.89
365.75
154,110
+0.21(+0.06%)
Jun 26, 2023
365.21
367.56
362.52
365.54
101,584
-0.26(-0.07%)
Jun 23, 2023
362.78
370.06
362.04
365.80
286,112
+1.02(+0.28%)
Jun 22, 2023
366.50
373.07
362.21
364.78
138,763
-1.69(-0.46%)
Jun 21, 2023
368.79
370.00
365.40
366.47
170,967
-4.28(-1.15%)
Jun 20, 2023
362.50
372.40
356.51
370.75
318,966
-5.81(-1.54%)
Jun 16, 2023
386.92
388.00
373.64
376.56
513,445
-2.50(-0.66%)
Jun 15, 2023
368.57
379.74
368.57
379.06
154,690
+8.19(+2.21%)
Jun 14, 2023
377.16
377.16
369.61
370.87
178,156
-3.99(-1.06%)
Jun 13, 2023
376.00
380.93
373.13
374.86
226,625
-1.05(-0.28%)
Jun 12, 2023
361.61
376.56
361.61
375.91
223,709
+14.88(+4.12%)
Jun 09, 2023
361.12
365.99
357.00
361.03
199,959
+1.54(+0.43%)
Jun 08, 2023
370.92
370.92
359.45
359.49
207,043
-13.07(-3.51%)
Jun 07, 2023
371.03
373.89
366.22
372.56
175,504
+1.78(+0.48%)
Jun 06, 2023
369.46
374.40
366.28
370.78
211,535
+2.18(+0.59%)
Jun 05, 2023
372.00
375.66
362.67
368.60
278,987
-3.76(-1.01%)
Jun 02, 2023
375.19
376.35
370.07
372.36
178,734
+1.00(+0.27%)
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.