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
S&P Biotech Bear -3X Direxion
(NY:
LABD
)
7.790
+0.390 (+5.27%)
Official Closing Price
Updated: 8:00 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 31, 2019
472.41
481.09
459.98
480.51
148,102
+26.00(+5.72%)
May 30, 2019
442.26
463.18
436.23
454.51
103,929
+8.10(+1.82%)
May 29, 2019
446.41
458.85
436.23
446.41
179,559
+11.87(+2.73%)
May 28, 2019
416.82
435.86
410.04
434.54
124,030
+12.06(+2.85%)
May 24, 2019
430.77
433.41
414.75
422.48
149,137
-16.58(-3.78%)
May 23, 2019
440.94
456.21
435.67
439.06
152,609
+12.25(+2.87%)
May 22, 2019
424.36
439.62
415.50
426.81
160,036
+10.18(+2.44%)
May 21, 2019
450.93
453.38
415.88
416.63
213,642
-43.91(-9.53%)
May 20, 2019
444.15
461.29
442.45
460.54
194,790
+27.89(+6.45%)
May 17, 2019
429.45
437.55
412.32
432.65
172,885
+15.26(+3.66%)
May 16, 2019
426.06
428.13
397.41
417.39
172,979
-17.34(-3.99%)
May 15, 2019
458.28
461.11
432.09
434.73
146,738
-9.42(-2.12%)
May 14, 2019
459.22
470.15
432.84
444.15
223,788
-26.57(-5.64%)
May 13, 2019
444.71
473.17
438.12
470.72
270,237
+53.89(+12.93%)
May 10, 2019
419.65
442.45
411.55
416.82
229,885
+5.46(+1.33%)
May 09, 2019
422.10
440.94
399.86
411.36
181,648
+1.88(+0.46%)
May 08, 2019
411.92
425.49
393.08
409.47
179,461
+3.20(+0.79%)
May 07, 2019
377.25
414.94
370.47
406.27
236,527
+38.63(+10.51%)
May 06, 2019
417.39
417.58
366.13
367.64
194,112
-19.41(-5.01%)
May 03, 2019
408.72
414.75
385.17
387.05
181,859
-24.12(-5.87%)
May 02, 2019
429.45
439.09
409.48
411.17
214,688
-16.02(-3.75%)
May 01, 2019
401.18
428.13
400.99
427.19
175,557
+23.56(+5.84%)
Apr 30, 2019
387.43
417.39
381.58
403.63
216,673
+19.60(+5.10%)
Apr 29, 2019
375.74
387.07
371.41
384.04
87,713
+7.35(+1.95%)
Apr 26, 2019
391.38
398.55
375.56
376.69
166,713
-13.00(-3.34%)
Apr 25, 2019
401.18
410.61
386.67
389.69
179,348
-5.47(-1.38%)
Apr 24, 2019
378.95
402.31
377.44
395.15
151,288
+14.13(+3.71%)
Apr 23, 2019
414.75
419.46
374.24
381.02
256,160
-36.37(-8.71%)
Apr 22, 2019
420.97
429.63
404.39
417.39
238,436
+1.70(+0.41%)
Apr 18, 2019
410.61
447.54
400.26
415.69
463,899
+2.26(+0.55%)
Apr 17, 2019
356.52
420.21
356.52
413.43
490,207
+51.82(+14.33%)
Apr 16, 2019
350.87
366.13
349.17
361.61
213,779
+1.13(+0.31%)
Apr 15, 2019
348.61
372.35
344.27
360.48
244,805
+10.36(+2.96%)
Apr 12, 2019
329.76
355.39
327.50
350.12
255,252
+10.36(+3.05%)
Apr 11, 2019
317.14
341.64
316.57
339.75
320,901
+20.73(+6.50%)
Apr 10, 2019
329.20
330.90
318.08
319.02
175,750
-15.45(-4.62%)
Apr 09, 2019
322.04
336.36
317.14
334.48
213,666
+17.15(+5.40%)
Apr 08, 2019
313.94
326.56
312.05
317.33
226,785
+6.59(+2.12%)
Apr 05, 2019
326.37
327.50
309.41
310.73
355,285
-20.16(-6.09%)
Apr 04, 2019
323.36
340.69
321.10
330.90
274,003
+8.10(+2.51%)
Apr 03, 2019
326.37
333.35
320.34
322.79
275,337
-10.93(-3.27%)
Apr 02, 2019
346.16
348.42
330.52
333.72
242,251
-14.70(-4.22%)
Apr 01, 2019
338.06
351.06
333.16
348.42
190,391
+1.88(+0.54%)
Mar 29, 2019
358.03
361.42
344.09
346.54
307,916
-20.92(-5.69%)
Mar 28, 2019
378.57
383.66
366.32
367.45
215,534
-14.89(-3.89%)
Mar 27, 2019
359.35
393.08
358.03
382.34
414,008
+23.93(+6.68%)
Mar 26, 2019
368.77
372.54
357.84
358.41
303,786
-22.61(-5.93%)
Mar 25, 2019
384.04
401.56
374.05
381.02
359,901
-1.70(-0.44%)
Mar 22, 2019
344.46
382.90
342.01
382.72
538,725
+45.23(+13.40%)
Mar 21, 2019
368.39
368.96
336.36
337.49
300,008
-19.03(-5.34%)
Mar 20, 2019
348.04
366.89
342.39
356.52
401,628
+9.99(+2.88%)
Mar 19, 2019
339.00
350.87
338.43
346.54
232,758
+3.51(+1.02%)
Mar 18, 2019
343.96
351.66
327.62
343.02
266,273
-2.63(-0.76%)
Mar 15, 2019
348.66
350.84
341.71
345.65
178,329
-9.02(-2.54%)
Mar 14, 2019
341.71
356.55
337.20
354.67
275,958
+12.96(+3.79%)
Mar 13, 2019
358.24
362.37
341.52
341.71
279,638
-20.29(-5.60%)
Mar 12, 2019
373.27
375.71
352.60
362.00
226,749
-11.65(-3.12%)
Mar 11, 2019
403.51
411.03
372.89
373.64
204,984
-36.82(-8.97%)
Mar 08, 2019
429.81
430.56
403.89
410.46
244,827
+1.13(+0.28%)
Mar 07, 2019
409.52
428.31
395.62
409.34
366,147
+0.38(+0.09%)
Mar 06, 2019
365.38
410.09
365.19
408.96
557,125
+44.71(+12.27%)
Mar 05, 2019
358.24
367.07
343.02
364.25
367,278
+7.70(+2.16%)
Mar 04, 2019
333.82
375.33
333.07
356.55
392,425
+10.52(+3.04%)
Mar 01, 2019
368.19
375.52
346.03
346.03
358,292
-34.56(-9.08%)
Feb 28, 2019
367.26
387.55
364.81
380.59
202,768
+14.28(+3.90%)
Feb 27, 2019
388.86
388.86
362.56
366.32
239,414
-19.35(-5.02%)
Feb 26, 2019
385.10
389.42
374.39
385.67
187,579
+9.58(+2.55%)
Feb 25, 2019
394.12
394.31
373.27
376.08
249,762
-57.67(-13.30%)
Feb 22, 2019
454.23
462.69
431.69
433.76
137,728
-27.43(-5.95%)
Feb 21, 2019
446.53
469.26
443.15
461.18
137,774
+18.41(+4.16%)
Feb 20, 2019
435.45
462.12
426.99
442.77
120,624
+6.57(+1.51%)
Feb 19, 2019
425.12
437.70
412.34
436.20
136,799
+13.53(+3.20%)
Feb 15, 2019
446.15
450.48
422.67
422.67
168,550
-28.37(-6.29%)
Feb 14, 2019
462.87
466.82
447.10
451.04
141,384
-6.01(-1.32%)
Feb 13, 2019
451.04
457.99
442.77
457.05
126,026
+0.56(+0.12%)
Feb 12, 2019
467.95
470.95
454.80
456.49
147,450
-23.29(-4.86%)
Feb 11, 2019
480.72
494.43
475.46
479.78
130,991
-6.76(-1.39%)
Feb 08, 2019
510.59
511.90
483.16
486.54
193,069
-12.59(-2.52%)
Feb 07, 2019
471.52
508.71
464.38
499.13
270,895
+37.76(+8.18%)
Feb 06, 2019
464.94
483.54
452.92
461.37
159,098
-7.89(-1.68%)
Feb 05, 2019
459.31
477.71
438.64
469.26
201,081
+9.96(+2.17%)
Feb 04, 2019
467.19
477.71
459.31
459.31
98,350
-7.51(-1.61%)
Feb 01, 2019
473.77
485.98
461.18
466.82
144,569
-6.20(-1.31%)
Jan 31, 2019
502.51
503.64
470.39
473.02
180,202
-22.92(-4.62%)
Jan 30, 2019
529.94
547.41
495.37
495.94
146,629
-44.52(-8.24%)
Jan 29, 2019
533.88
555.67
533.88
540.46
117,264
-1.32(-0.24%)
Jan 28, 2019
519.42
545.15
518.86
541.77
168,859
+42.08(+8.42%)
Jan 25, 2019
524.12
540.65
498.57
499.69
175,784
-36.63(-6.83%)
Jan 24, 2019
552.11
559.81
535.01
536.33
130,918
-15.22(-2.76%)
Jan 23, 2019
519.42
574.46
512.47
551.54
230,834
+19.73(+3.71%)
Jan 22, 2019
498.75
540.08
496.50
531.82
243,928
+45.27(+9.31%)
Jan 18, 2019
492.37
518.29
486.17
486.54
165,233
-15.22(-3.03%)
Jan 17, 2019
522.24
525.43
489.93
501.76
168,218
-12.96(-2.52%)
Jan 16, 2019
503.26
517.16
475.27
514.72
189,732
+5.07(+1.00%)
Jan 15, 2019
542.71
548.54
508.15
509.65
187,804
-39.45(-7.18%)
Jan 14, 2019
530.88
551.17
521.67
549.10
178,768
+33.81(+6.56%)
Jan 11, 2019
519.04
529.19
507.96
515.29
178,057
+2.82(+0.55%)
Jan 10, 2019
556.05
572.96
509.65
512.47
351,702
-26.68(-4.95%)
Jan 09, 2019
538.39
549.29
523.18
539.14
210,729
-6.57(-1.20%)
Jan 08, 2019
545.15
594.75
535.57
545.72
272,123
-19.73(-3.49%)
Jan 07, 2019
650.54
650.54
558.12
565.44
234,311
-124.17(-18.01%)
Jan 04, 2019
784.48
789.74
683.04
689.62
171,893
-133.38(-16.21%)
Jan 03, 2019
767.58
827.31
749.73
822.99
103,990
+51.66(+6.70%)
Jan 02, 2019
846.47
859.44
770.21
771.33
90,861
-32.31(-4.02%)
Dec 31, 2018
845.16
851.73
799.89
803.64
87,908
-65.00(-7.48%)
Dec 28, 2018
885.36
914.29
811.53
868.64
101,211
-24.05(-2.69%)
Dec 27, 2018
915.61
989.81
872.21
892.69
94,310
+25.57(+2.95%)
Dec 26, 2018
1063
1079
859.44
867.11
143,565
-241.90(-21.81%)
Dec 24, 2018
1149
1165
1038
1109
74,727
+6.36(+0.58%)
Dec 21, 2018
954.29
1109
954.29
1103
108,739
+129.65(+13.32%)
Dec 20, 2018
898.17
1007
877.59
973.00
119,337
+92.04(+10.45%)
Dec 19, 2018
795.09
912.57
743.64
880.96
92,274
+84.75(+10.64%)
Dec 18, 2018
730.54
834.56
726.43
796.21
105,211
+37.79(+4.98%)
Dec 17, 2018
716.14
766.84
675.36
758.42
104,609
+52.19(+7.39%)
Dec 14, 2018
696.50
714.83
671.24
706.23
75,192
+26.75(+3.94%)
Dec 13, 2018
619.79
681.90
613.81
679.47
118,672
+53.32(+8.51%)
Dec 12, 2018
634.01
639.06
605.95
626.15
79,020
-29.00(-4.43%)
Dec 11, 2018
626.72
676.29
617.74
655.15
93,394
+4.86(+0.75%)
Dec 10, 2018
682.09
715.39
640.56
650.29
95,807
-23.38(-3.47%)
Dec 07, 2018
617.36
685.27
600.52
673.67
112,973
+56.87(+9.22%)
Dec 06, 2018
655.34
673.11
611.56
616.80
155,898
-7.11(-1.14%)
Dec 04, 2018
555.63
627.65
530.37
623.91
167,517
+81.38(+15.00%)
Dec 03, 2018
544.59
569.47
538.41
542.53
105,062
-70.15(-11.45%)
Nov 30, 2018
640.56
651.04
612.68
612.68
68,633
-27.31(-4.27%)
Nov 29, 2018
640.75
653.47
613.81
640.00
87,114
+13.10(+2.09%)
Nov 28, 2018
686.02
716.51
625.59
626.90
88,167
-82.69(-11.65%)
Nov 27, 2018
676.85
717.45
674.79
709.59
70,319
+50.70(+7.69%)
Nov 26, 2018
679.10
694.44
652.35
658.89
88,884
-49.39(-6.97%)
Nov 23, 2018
739.15
740.09
670.87
708.28
67,244
-8.23(-1.15%)
Nov 21, 2018
716.51
716.51
716.51
0
-45.46(-5.97%)
Nov 20, 2018
796.21
816.04
728.86
761.97
104,143
+16.84(+2.26%)
Nov 19, 2018
692.19
768.34
682.28
745.14
116,893
+66.34(+9.77%)
Nov 16, 2018
753.93
760.20
665.44
678.80
104,720
-52.87(-7.23%)
Nov 15, 2018
827.64
834.19
720.07
731.67
107,339
-92.79(-11.25%)
Nov 14, 2018
725.12
850.46
718.01
824.46
139,136
+71.09(+9.44%)
Nov 13, 2018
730.54
756.74
690.32
753.37
122,736
+10.10(+1.36%)
Nov 12, 2018
670.12
749.63
667.12
743.27
196,605
+79.88(+12.04%)
Nov 09, 2018
611.75
674.61
607.82
663.38
137,182
+69.97(+11.79%)
Nov 08, 2018
579.95
595.85
559.37
593.42
75,671
+24.32(+4.27%)
Nov 07, 2018
600.52
605.58
562.17
569.10
118,718
-47.33(-7.68%)
Nov 06, 2018
611.38
627.84
587.43
616.43
85,721
+5.05(+0.83%)
Nov 05, 2018
598.65
650.48
591.17
611.38
122,331
+14.40(+2.41%)
Nov 02, 2018
594.91
630.46
558.81
596.97
155,067
-16.65(-2.71%)
Nov 01, 2018
718.20
721.15
602.04
613.62
174,467
-121.41(-16.52%)
Oct 31, 2018
719.13
744.95
694.06
735.03
92,171
-20.77(-2.75%)
Oct 30, 2018
776.94
804.44
722.69
755.80
129,178
-12.53(-1.63%)
Oct 29, 2018
674.23
811.74
660.02
768.34
143,544
+63.23(+8.97%)
Oct 26, 2018
724.00
766.09
676.85
705.10
168,677
+0.93(+0.13%)
Oct 25, 2018
781.99
791.72
664.13
704.17
186,538
-105.32(-13.01%)
Oct 24, 2018
654.59
810.05
648.60
809.49
120,053
+148.54(+22.47%)
Oct 23, 2018
696.87
731.11
620.73
660.95
99,195
+3.37(+0.51%)
Oct 22, 2018
610.07
687.14
610.07
657.58
112,197
+42.28(+6.87%)
Oct 19, 2018
566.29
622.97
547.96
615.30
105,185
+40.97(+7.13%)
Oct 18, 2018
550.01
590.89
544.07
574.33
96,727
+32.93(+6.08%)
Oct 17, 2018
549.64
575.64
541.22
541.41
71,985
+2.81(+0.52%)
Oct 16, 2018
621.29
629.34
533.36
538.60
116,957
-104.95(-16.31%)
Oct 15, 2018
623.35
656.84
617.36
643.55
41,810
+26.38(+4.27%)
Oct 12, 2018
614.37
651.78
602.77
617.17
64,389
-36.85(-5.63%)
Oct 11, 2018
636.07
665.63
605.58
654.03
74,392
+18.15(+2.85%)
Oct 10, 2018
580.51
636.26
569.84
635.88
107,808
+61.55(+10.72%)
Oct 09, 2018
560.30
579.20
538.41
574.33
71,369
+17.21(+3.09%)
Oct 08, 2018
547.77
580.69
527.19
557.12
83,423
+20.95(+3.91%)
Oct 05, 2018
512.97
569.10
497.44
536.17
110,862
+19.83(+3.84%)
Oct 04, 2018
473.69
520.83
473.69
516.34
113,902
+47.71(+10.18%)
Oct 03, 2018
486.97
504.18
462.09
468.63
64,972
-28.06(-5.65%)
Oct 02, 2018
473.12
504.37
470.88
496.70
81,125
+21.33(+4.49%)
Oct 01, 2018
453.67
478.36
448.06
475.37
58,975
+18.90(+4.14%)
Sep 28, 2018
456.85
462.09
447.49
456.47
53,864
+1.31(+0.29%)
Sep 27, 2018
453.86
463.02
447.32
455.16
66,203
+3.18(+0.70%)
Sep 26, 2018
440.57
453.67
433.65
451.98
72,247
+9.35(+2.11%)
Sep 25, 2018
441.88
447.66
435.71
442.63
71,412
-2.88(-0.65%)
Sep 24, 2018
462.29
466.58
443.84
445.51
66,290
-15.29(-3.32%)
Sep 21, 2018
437.87
464.53
436.19
460.80
74,117
+20.32(+4.61%)
Sep 20, 2018
454.83
458.36
440.30
440.48
85,507
-23.11(-4.99%)
Sep 19, 2018
467.14
468.63
452.04
463.60
65,817
-1.68(-0.36%)
Sep 18, 2018
476.27
484.47
461.92
465.27
69,569
-18.27(-3.78%)
Sep 17, 2018
462.48
486.15
454.83
483.54
69,136
+23.49(+5.11%)
Sep 14, 2018
455.21
464.71
445.33
460.05
68,334
+1.68(+0.37%)
Sep 13, 2018
449.24
464.34
446.26
458.38
64,557
+1.31(+0.29%)
Sep 12, 2018
449.24
470.68
444.21
457.07
86,238
+6.71(+1.49%)
Sep 11, 2018
455.58
462.29
444.95
450.36
63,900
-0.19(-0.04%)
Sep 10, 2018
444.58
457.63
441.60
450.55
49,843
-0.93(-0.21%)
Sep 07, 2018
454.28
468.44
432.47
451.48
84,229
+3.73(+0.83%)
Sep 06, 2018
416.62
450.55
411.03
447.75
116,036
+31.13(+7.47%)
Sep 05, 2018
408.98
426.87
408.42
416.62
65,081
+9.69(+2.38%)
Sep 04, 2018
406.00
422.59
402.64
406.93
104,634
+2.80(+0.69%)
Aug 31, 2018
404.13
404.13
404.13
0
-2.80(-0.69%)
Aug 30, 2018
413.82
413.82
397.98
406.93
176,462
-4.85(-1.18%)
Aug 29, 2018
423.89
426.31
408.61
411.77
96,567
-13.05(-3.07%)
Aug 28, 2018
430.42
436.94
423.15
424.82
88,671
-6.71(-1.56%)
Aug 27, 2018
449.24
450.25
426.69
431.53
99,901
-25.35(-5.55%)
Aug 24, 2018
453.34
465.09
446.07
456.88
50,577
-2.05(-0.45%)
Aug 23, 2018
447.94
468.63
444.97
458.94
85,877
+9.13(+2.03%)
Aug 22, 2018
474.04
474.04
447.38
449.80
77,347
-23.67(-5.00%)
Aug 21, 2018
498.64
498.64
469.38
473.48
83,790
-28.33(-5.65%)
Aug 20, 2018
490.07
505.91
490.07
501.81
41,171
+10.07(+2.05%)
Aug 17, 2018
495.47
508.52
489.13
491.74
62,942
-1.86(-0.38%)
Aug 16, 2018
496.22
514.49
486.71
493.61
54,957
-13.61(-2.68%)
Aug 15, 2018
487.08
514.76
483.90
507.22
78,005
+28.15(+5.88%)
Aug 14, 2018
480.56
485.22
467.33
479.07
51,564
-5.97(-1.23%)
Aug 13, 2018
477.02
497.71
474.78
485.03
55,097
+6.90(+1.44%)
Aug 10, 2018
476.64
480.56
459.50
478.14
65,528
+4.66(+0.98%)
Aug 09, 2018
473.10
476.50
447.94
473.48
87,727
+3.36(+0.71%)
Aug 08, 2018
463.78
478.14
456.88
470.12
45,505
+7.64(+1.65%)
Aug 07, 2018
473.48
478.14
462.11
462.48
33,119
-14.54(-3.05%)
Aug 06, 2018
483.73
494.63
472.54
477.02
37,512
-8.76(-1.80%)
Aug 03, 2018
461.55
487.64
459.50
485.78
50,925
+22.00(+4.74%)
Aug 02, 2018
482.05
483.36
462.01
463.78
56,370
-9.32(-1.97%)
Aug 01, 2018
476.83
482.80
460.05
473.10
69,110
-1.68(-0.35%)
Jul 31, 2018
497.71
503.67
468.07
474.78
84,397
-28.71(-5.70%)
Jul 30, 2018
483.17
512.81
476.83
503.49
78,765
+20.50(+4.25%)
Jul 27, 2018
442.90
493.79
440.85
482.98
90,307
+38.96(+8.77%)
Jul 26, 2018
447.56
458.66
431.53
444.02
76,035
+0.93(+0.21%)
Jul 25, 2018
439.74
449.43
427.12
443.09
58,419
+0.37(+0.08%)
Jul 24, 2018
409.17
447.38
403.57
442.72
83,757
+25.91(+6.22%)
Jul 23, 2018
412.15
421.10
408.51
416.81
42,612
+4.66(+1.13%)
Jul 20, 2018
410.66
413.36
401.17
412.15
67,926
+3.17(+0.77%)
Jul 19, 2018
418.30
425.01
405.62
408.98
62,920
-3.73(-0.90%)
Jul 18, 2018
412.33
425.57
411.03
412.71
44,793
+1.86(+0.45%)
Jul 17, 2018
429.86
433.40
408.61
410.84
72,678
-16.59(-3.88%)
Jul 16, 2018
409.17
433.21
406.76
427.43
108,933
+19.57(+4.80%)
Jul 13, 2018
407.30
412.52
402.08
407.86
63,065
+4.29(+1.06%)
Jul 12, 2018
413.82
418.30
403.39
403.57
84,994
-14.91(-3.56%)
Jul 11, 2018
427.99
431.53
413.84
418.49
75,359
-1.49(-0.36%)
Jul 10, 2018
412.15
425.94
407.30
419.98
73,314
+6.34(+1.53%)
Jul 09, 2018
408.61
425.66
401.15
413.64
92,276
+1.49(+0.36%)
Jul 06, 2018
442.90
445.89
411.03
412.15
146,086
-36.35(-8.10%)
Jul 05, 2018
448.87
463.04
441.60
448.50
63,615
-7.83(-1.72%)
Jul 03, 2018
456.33
456.33
456.33
0
-10.07(-2.16%)
Jul 02, 2018
493.79
501.44
466.32
466.39
52,237
-16.59(-3.44%)
Jun 29, 2018
493.61
463.60
482.98
82,262
-16.78(-3.36%)
Jun 28, 2018
508.89
535.92
494.91
499.76
89,023
-8.39(-1.65%)
Jun 27, 2018
463.04
509.27
459.50
508.15
90,972
+43.99(+9.48%)
Jun 26, 2018
464.53
485.96
454.65
464.15
51,201
-4.47(-0.95%)
Jun 25, 2018
442.72
475.34
439.92
468.63
106,577
+35.60(+8.22%)
Jun 22, 2018
428.74
446.07
427.06
433.02
58,593
-0.19(-0.04%)
Jun 21, 2018
409.72
435.45
404.32
433.21
112,156
+23.86(+5.83%)
Jun 20, 2018
431.16
431.16
408.42
409.35
161,070
-28.33(-6.47%)
Jun 19, 2018
465.83
465.83
436.19
437.69
96,765
-20.80(-4.54%)
Jun 18, 2018
467.42
476.55
455.32
458.48
58,445
-5.03(-1.08%)
Jun 15, 2018
468.54
455.32
463.51
72,706
+5.77(+1.26%)
Jun 14, 2018
458.67
465.93
454.57
457.74
38,049
-5.03(-1.09%)
Jun 13, 2018
467.05
472.08
451.78
462.76
68,609
-4.10(-0.88%)
Jun 12, 2018
481.39
482.13
459.41
466.86
87,763
-15.27(-3.17%)
Jun 11, 2018
473.94
489.26
470.59
482.13
75,892
+6.70(+1.41%)
Jun 08, 2018
482.50
483.62
469.47
475.43
55,732
-3.35(-0.70%)
Jun 07, 2018
456.43
487.35
454.57
478.78
112,647
+23.28(+5.11%)
Jun 06, 2018
449.56
455.50
95,174
-8.94(-1.92%)
Jun 05, 2018
477.85
477.85
459.97
464.44
98,511
-10.43(-2.20%)
Jun 04, 2018
462.95
500.74
458.11
474.87
93,737
+4.84(+1.03%)
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.