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
FTSE China Bull 3X Direxion
(NY:
YINN
)
24.16
-1.84 (-7.08%)
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, 2016
242.51
251.78
239.06
248.69
110,535
+15.80(+6.79%)
May 27, 2016
234.16
232.88
232.88
232.88
52,285
+3.63(+1.58%)
May 26, 2016
229.80
230.71
226.53
229.25
45,042
-1.45(-0.63%)
May 25, 2016
226.53
232.52
225.98
230.71
64,588
+11.44(+5.22%)
May 24, 2016
211.09
220.87
211.09
219.26
66,807
+11.44(+5.51%)
May 23, 2016
208.72
211.63
206.74
207.82
66,410
-0.91(-0.44%)
May 20, 2016
207.27
211.27
207.27
208.72
52,139
+8.72(+4.36%)
May 19, 2016
201.46
202.91
197.46
200.00
74,906
-4.91(-2.39%)
May 18, 2016
206.36
213.72
201.82
204.91
112,808
-4.00(-1.91%)
May 17, 2016
211.81
214.72
207.45
208.91
65,442
-4.00(-1.88%)
May 16, 2016
209.27
216.17
209.27
212.90
68,044
+11.81(+5.87%)
May 13, 2016
207.27
209.27
198.00
201.09
124,445
-10.90(-5.14%)
May 12, 2016
217.81
219.26
210.36
212.00
80,820
-1.45(-0.68%)
May 11, 2016
215.08
219.93
213.27
213.45
62,293
-10.35(-4.63%)
May 10, 2016
215.99
224.53
215.44
223.80
66,045
+13.44(+6.39%)
May 09, 2016
217.08
218.12
209.81
210.36
62,895
-10.17(-4.61%)
May 06, 2016
217.26
223.62
216.54
220.53
86,097
-3.63(-1.62%)
May 05, 2016
228.89
230.16
221.99
224.17
86,408
+1.45(+0.65%)
May 04, 2016
227.25
229.53
220.59
222.71
117,144
-8.90(-3.84%)
May 03, 2016
238.15
239.43
230.70
231.61
114,235
-18.16(-7.27%)
May 02, 2016
254.14
254.50
246.33
249.78
89,593
-1.82(-0.72%)
Apr 29, 2016
254.32
256.93
246.00
251.60
107,163
-11.99(-4.55%)
Apr 28, 2016
264.86
272.12
262.31
263.58
74,797
-8.18(-3.01%)
Apr 27, 2016
261.77
273.76
261.77
271.76
90,889
+6.72(+2.54%)
Apr 26, 2016
263.77
266.31
260.50
265.04
71,495
+3.81(+1.46%)
Apr 25, 2016
262.68
264.13
257.95
261.22
53,433
-8.90(-3.30%)
Apr 22, 2016
271.40
279.03
267.76
270.12
78,558
-3.81(-1.39%)
Apr 21, 2016
279.57
281.21
272.30
273.94
75,329
-5.45(-1.95%)
Apr 20, 2016
276.48
286.47
273.03
279.39
67,333
-10.54(-3.63%)
Apr 19, 2016
282.84
291.20
281.75
289.93
88,003
+10.17(+3.64%)
Apr 18, 2016
273.03
284.11
271.40
279.75
85,541
+5.27(+1.92%)
Apr 15, 2016
279.03
280.30
273.60
274.48
60,982
-10.72(-3.76%)
Apr 14, 2016
286.11
287.93
283.39
285.20
58,049
-1.82(-0.63%)
Apr 13, 2016
285.20
287.75
281.75
287.02
109,532
+29.97(+11.66%)
Apr 12, 2016
250.14
260.86
245.78
257.05
83,033
+10.35(+4.20%)
Apr 11, 2016
250.69
254.32
245.78
246.69
84,005
+8.54(+3.59%)
Apr 08, 2016
243.24
244.33
235.97
238.15
71,102
+9.08(+3.97%)
Apr 07, 2016
234.34
235.61
225.98
229.07
96,990
-13.99(-5.76%)
Apr 06, 2016
233.43
243.24
231.25
243.06
54,963
+13.08(+5.69%)
Apr 05, 2016
235.06
237.79
229.09
229.98
78,568
-17.26(-6.98%)
Apr 04, 2016
255.96
258.43
245.97
247.24
51,340
-9.26(-3.61%)
Apr 01, 2016
243.42
259.04
238.88
256.50
63,064
-3.81(-1.47%)
Mar 31, 2016
262.31
266.49
259.04
260.32
53,193
-1.82(-0.69%)
Mar 30, 2016
264.31
268.67
261.59
262.13
64,818
+11.26(+4.49%)
Mar 29, 2016
237.61
251.60
235.43
250.87
65,425
+7.08(+2.91%)
Mar 28, 2016
236.16
244.15
235.97
243.78
46,747
+6.18(+2.60%)
Mar 24, 2016
231.98
237.61
237.61
237.61
108,748
-5.09(-2.10%)
Mar 23, 2016
253.05
253.05
241.79
242.69
69,260
-11.44(-4.50%)
Mar 22, 2016
253.23
258.33
250.51
254.14
52,320
-6.00(-2.30%)
Mar 21, 2016
260.13
264.68
258.14
260.13
66,420
+1.09(+0.42%)
Mar 18, 2016
260.13
263.95
258.14
259.04
99,653
+4.72(+1.86%)
Mar 17, 2016
244.69
255.77
243.24
254.32
102,886
+8.72(+3.55%)
Mar 16, 2016
230.71
247.24
228.35
245.60
94,821
+7.63(+3.21%)
Mar 15, 2016
233.97
238.52
230.34
237.97
36,417
-4.18(-1.73%)
Mar 14, 2016
241.79
245.60
238.33
242.15
60,064
+0.91(+0.38%)
Mar 11, 2016
232.88
241.42
232.52
241.24
84,188
+22.89(+10.48%)
Mar 10, 2016
227.07
227.98
210.72
218.35
172,134
-5.09(-2.28%)
Mar 09, 2016
224.15
227.80
221.44
223.44
99,303
+2.54(+1.15%)
Mar 08, 2016
226.89
227.42
219.81
220.90
83,484
-16.53(-6.96%)
Mar 07, 2016
231.79
241.22
231.07
237.43
111,696
-7.81(-3.19%)
Mar 04, 2016
232.70
247.78
231.07
245.24
125,738
+18.89(+8.35%)
Mar 03, 2016
219.99
227.07
218.31
226.35
96,571
+0.91(+0.40%)
Mar 02, 2016
218.90
225.98
216.35
225.44
91,528
+13.26(+6.25%)
Mar 01, 2016
201.82
212.90
201.82
212.18
90,474
+20.89(+10.92%)
Feb 29, 2016
193.65
198.37
191.29
191.29
54,474
-2.54(-1.31%)
Feb 26, 2016
200.37
200.53
193.30
193.83
59,822
+1.09(+0.56%)
Feb 25, 2016
186.02
193.47
182.38
192.74
47,676
-2.18(-1.12%)
Feb 24, 2016
185.47
196.78
181.84
194.92
64,937
-1.63(-0.83%)
Feb 23, 2016
203.64
205.27
196.19
196.55
44,026
-15.99(-7.52%)
Feb 22, 2016
205.82
213.27
205.82
212.54
49,576
+16.53(+8.43%)
Feb 19, 2016
196.19
199.10
192.74
196.01
41,258
+0.00(+0.00%)
Feb 18, 2016
204.73
205.82
194.74
196.01
64,240
-5.45(-2.70%)
Feb 17, 2016
194.01
202.82
193.65
201.46
79,995
+8.36(+4.33%)
Feb 16, 2016
190.20
193.10
187.29
193.10
95,376
+21.80(+12.73%)
Feb 12, 2016
164.22
171.30
171.30
171.30
43,840
+10.54(+6.55%)
Feb 11, 2016
155.68
164.76
154.59
160.77
61,940
-10.72(-6.25%)
Feb 10, 2016
175.30
182.02
170.58
171.49
86,287
+3.27(+1.94%)
Feb 09, 2016
164.58
172.94
163.67
168.22
54,278
-4.91(-2.83%)
Feb 08, 2016
176.57
177.30
165.58
173.12
100,428
-11.44(-6.20%)
Feb 05, 2016
194.19
194.19
181.84
184.56
97,756
-3.81(-2.03%)
Feb 04, 2016
191.83
197.28
184.96
188.38
107,801
-5.27(-2.72%)
Feb 03, 2016
188.38
194.19
176.94
193.65
106,451
+8.45(+4.56%)
Feb 02, 2016
196.01
196.01
182.56
185.20
73,697
-15.17(-7.57%)
Feb 01, 2016
197.64
202.06
195.46
200.37
109,882
-13.44(-6.29%)
Jan 29, 2016
208.54
214.72
206.18
213.81
119,627
+18.89(+9.69%)
Jan 28, 2016
198.55
200.19
190.56
194.92
138,876
+7.63(+4.07%)
Jan 27, 2016
189.65
197.99
184.38
187.29
145,049
-7.81(-4.00%)
Jan 26, 2016
188.74
196.52
188.56
195.10
104,398
+4.00(+2.09%)
Jan 25, 2016
198.55
199.82
190.92
191.10
117,282
-14.71(-7.15%)
Jan 22, 2016
203.09
206.16
199.46
205.82
136,694
+18.89(+10.11%)
Jan 21, 2016
181.84
193.28
178.57
186.93
96,954
+3.27(+1.78%)
Jan 20, 2016
180.93
189.29
169.67
183.66
127,187
-20.16(-9.89%)
Jan 19, 2016
209.81
210.54
198.19
203.82
89,778
+13.81(+7.27%)
Jan 15, 2016
186.93
190.01
190.01
190.01
130,487
-30.88(-13.98%)
Jan 14, 2016
210.91
222.99
205.27
220.90
173,314
+8.90(+4.20%)
Jan 13, 2016
227.25
228.71
208.72
212.00
103,465
-11.99(-5.35%)
Jan 12, 2016
227.62
231.98
219.44
223.98
110,095
-1.45(-0.64%)
Jan 11, 2016
230.52
233.07
218.35
225.44
157,203
-4.36(-1.90%)
Jan 08, 2016
243.78
244.33
228.89
229.80
86,325
-6.90(-2.92%)
Jan 07, 2016
241.42
256.89
236.70
236.70
173,208
-31.06(-11.60%)
Jan 06, 2016
266.31
272.85
263.58
267.76
105,002
-18.53(-6.47%)
Jan 05, 2016
287.20
288.11
281.75
286.29
48,213
-4.54(-1.56%)
Jan 04, 2016
289.20
292.51
280.11
290.83
80,155
-31.43(-9.75%)
Dec 31, 2015
322.08
322.26
322.26
322.26
38,627
-3.63(-1.11%)
Dec 30, 2015
329.16
332.80
324.44
325.89
36,449
-15.62(-4.57%)
Dec 29, 2015
344.97
346.06
339.15
341.52
35,821
+2.18(+0.64%)
Dec 28, 2015
334.98
341.52
332.98
339.34
33,525
-16.35(-4.60%)
Dec 24, 2015
351.87
355.69
355.69
355.69
22,685
-2.54(-0.71%)
Dec 23, 2015
349.51
358.59
349.51
358.23
51,454
+19.62(+5.79%)
Dec 22, 2015
330.62
340.25
328.44
338.61
21,646
+1.82(+0.54%)
Dec 21, 2015
338.43
338.79
327.35
336.79
71,334
+10.54(+3.23%)
Dec 18, 2015
324.99
331.89
318.81
326.26
73,670
+8.72(+2.75%)
Dec 17, 2015
333.34
333.34
316.27
317.54
36,620
-12.53(-3.80%)
Dec 16, 2015
326.98
335.16
313.45
330.07
59,488
+17.08(+5.46%)
Dec 15, 2015
310.45
318.45
310.45
313.00
37,300
+14.53(+4.87%)
Dec 14, 2015
294.10
299.01
284.66
298.46
94,593
+13.08(+4.58%)
Dec 11, 2015
292.29
294.83
284.11
285.38
81,242
-25.80(-8.29%)
Dec 10, 2015
313.54
318.81
307.42
311.18
48,548
-10.17(-3.17%)
Dec 09, 2015
323.90
334.61
317.17
321.35
44,173
-9.26(-2.80%)
Dec 08, 2015
320.26
331.52
317.00
330.62
54,593
-15.80(-4.56%)
Dec 07, 2015
350.96
352.78
340.43
346.42
49,440
-16.53(-4.55%)
Dec 04, 2015
348.96
366.04
348.96
362.95
26,083
+9.81(+2.78%)
Dec 03, 2015
365.13
366.19
348.06
353.14
34,235
-8.72(-2.41%)
Dec 02, 2015
373.67
373.67
358.41
361.86
26,313
-9.99(-2.69%)
Dec 01, 2015
366.95
372.40
366.13
371.85
30,687
+6.36(+1.74%)
Nov 30, 2015
350.05
365.50
347.33
365.50
55,965
+14.53(+4.14%)
Nov 27, 2015
352.78
356.05
347.51
350.96
38,462
-31.97(-8.35%)
Nov 25, 2015
383.30
382.94
382.94
382.94
18,061
-2.36(-0.61%)
Nov 24, 2015
369.49
389.84
368.22
385.30
40,173
+0.00(+0.00%)
Nov 23, 2015
390.02
391.65
382.57
385.30
19,553
-13.44(-3.37%)
Nov 20, 2015
392.74
401.46
392.74
398.74
42,882
+20.16(+5.33%)
Nov 19, 2015
379.48
385.48
376.40
378.57
36,300
+0.91(+0.24%)
Nov 18, 2015
366.04
378.03
365.13
377.67
40,602
+7.99(+2.16%)
Nov 17, 2015
374.94
377.67
366.95
369.67
34,104
-5.81(-1.55%)
Nov 16, 2015
358.96
377.12
358.19
375.49
43,002
+16.71(+4.66%)
Nov 13, 2015
365.13
365.31
352.05
358.77
42,203
-22.53(-5.91%)
Nov 12, 2015
391.65
395.29
380.21
381.30
32,411
-0.73(-0.19%)
Nov 11, 2015
390.75
392.14
380.39
382.03
20,997
-0.73(-0.19%)
Nov 10, 2015
385.66
386.93
378.39
382.75
29,923
-7.99(-2.05%)
Nov 09, 2015
404.92
407.28
385.84
390.75
65,276
-25.07(-6.03%)
Nov 06, 2015
409.09
418.18
400.59
415.81
53,163
-11.63(-2.72%)
Nov 05, 2015
427.99
434.34
422.90
427.44
56,167
+6.36(+1.51%)
Nov 04, 2015
435.07
436.70
416.11
421.08
74,613
+14.72(+3.62%)
Nov 03, 2015
395.11
412.00
393.47
406.37
43,614
+2.73(+0.68%)
Nov 02, 2015
392.20
405.82
392.20
403.64
28,254
+9.26(+2.35%)
Oct 30, 2015
400.19
400.74
393.83
394.38
36,083
-4.72(-1.18%)
Oct 29, 2015
396.92
401.64
394.92
399.10
33,947
-11.99(-2.92%)
Oct 28, 2015
420.72
427.06
397.47
411.09
51,570
-12.72(-3.00%)
Oct 27, 2015
421.99
427.08
418.36
423.81
20,443
-10.35(-2.39%)
Oct 26, 2015
435.07
438.70
429.08
434.16
33,133
-31.06(-6.68%)
Oct 23, 2015
464.68
471.40
454.33
465.23
48,383
+22.53(+5.09%)
Oct 22, 2015
426.90
446.10
426.90
442.70
34,137
+27.25(+6.56%)
Oct 21, 2015
427.62
431.07
412.00
415.45
36,622
-19.07(-4.39%)
Oct 20, 2015
431.44
436.89
427.80
434.52
19,406
+0.36(+0.08%)
Oct 19, 2015
437.25
437.25
426.90
434.16
25,617
-10.35(-2.33%)
Oct 16, 2015
437.07
445.24
432.35
444.52
33,840
+4.00(+0.91%)
Oct 15, 2015
430.17
441.06
422.35
440.52
59,961
+39.24(+9.78%)
Oct 14, 2015
404.55
413.27
398.92
401.28
54,124
+6.36(+1.61%)
Oct 13, 2015
402.55
412.91
394.92
394.92
40,618
-17.98(-4.36%)
Oct 12, 2015
422.54
422.54
410.55
412.91
31,616
+1.45(+0.35%)
Oct 09, 2015
415.45
421.63
403.46
411.45
33,273
-5.81(-1.39%)
Oct 08, 2015
397.83
419.27
396.38
417.27
55,248
+6.54(+1.59%)
Oct 07, 2015
407.82
418.54
398.19
410.73
84,645
+44.69(+12.21%)
Oct 06, 2015
367.31
372.58
362.59
366.04
49,267
-16.89(-4.41%)
Oct 05, 2015
372.58
383.66
370.76
382.94
65,149
+19.80(+5.45%)
Oct 02, 2015
333.34
365.50
331.02
363.13
81,127
+35.79(+10.93%)
Oct 01, 2015
328.62
330.98
317.17
327.35
36,488
+7.08(+2.21%)
Sep 30, 2015
317.54
322.81
309.73
320.26
58,467
+21.80(+7.30%)
Sep 29, 2015
294.83
304.46
291.20
298.46
48,822
-0.73(-0.24%)
Sep 28, 2015
309.18
309.91
295.19
299.19
63,980
-17.62(-5.56%)
Sep 25, 2015
333.89
336.79
314.45
316.81
51,280
-2.36(-0.74%)
Sep 24, 2015
310.63
323.53
304.28
319.17
73,781
-8.36(-2.55%)
Sep 23, 2015
334.61
335.70
324.26
327.53
51,882
-14.17(-4.15%)
Sep 22, 2015
340.25
343.33
333.09
341.70
54,100
-18.89(-5.24%)
Sep 21, 2015
357.87
365.50
353.51
360.59
70,627
+13.81(+3.98%)
Sep 18, 2015
357.87
364.59
342.79
346.79
73,028
-23.98(-6.47%)
Sep 17, 2015
359.32
396.19
356.96
370.76
97,332
-12.17(-3.18%)
Sep 16, 2015
372.58
386.39
370.58
382.94
86,527
+30.52(+8.66%)
Sep 15, 2015
340.61
355.14
337.90
352.42
40,278
+14.71(+4.36%)
Sep 14, 2015
336.98
339.52
328.80
337.70
50,436
-11.44(-3.28%)
Sep 11, 2015
335.16
349.19
332.62
349.15
54,900
+7.45(+2.18%)
Sep 10, 2015
336.07
350.95
334.43
341.70
83,950
+2.18(+0.64%)
Sep 09, 2015
361.86
366.95
338.25
339.52
117,415
+1.63(+0.48%)
Sep 08, 2015
334.80
339.70
328.44
337.88
111,192
+57.77(+20.62%)
Sep 04, 2015
287.56
280.12
280.12
280.12
92,244
-33.48(-10.68%)
Sep 03, 2015
315.00
331.34
311.18
313.60
79,834
+5.14(+1.67%)
Sep 02, 2015
307.18
308.82
293.74
308.45
60,910
+10.72(+3.60%)
Sep 01, 2015
307.91
313.54
290.83
297.74
89,658
-47.59(-13.78%)
Aug 31, 2015
349.87
357.68
340.61
345.33
56,977
-13.44(-3.75%)
Aug 28, 2015
361.86
368.95
352.23
358.77
97,081
-35.42(-8.99%)
Aug 27, 2015
371.67
399.46
367.31
394.20
205,060
+48.32(+13.97%)
Aug 26, 2015
336.07
347.15
308.45
345.88
137,892
+23.61(+7.33%)
Aug 25, 2015
363.50
368.58
322.26
322.26
94,147
+20.35(+6.74%)
Aug 24, 2015
277.75
348.06
266.86
301.92
127,301
-73.57(-19.59%)
Aug 21, 2015
395.65
405.10
370.58
375.49
122,577
-29.61(-7.31%)
Aug 20, 2015
415.09
420.72
403.64
405.10
79,564
-31.97(-7.32%)
Aug 19, 2015
455.23
455.60
425.81
437.07
105,305
-32.88(-7.00%)
Aug 18, 2015
468.68
476.31
465.23
469.95
52,858
-30.70(-6.13%)
Aug 17, 2015
488.30
501.38
484.12
500.65
46,463
-9.81(-1.92%)
Aug 14, 2015
505.01
511.69
503.92
510.46
34,964
+4.54(+0.90%)
Aug 13, 2015
509.00
517.89
503.56
505.92
66,757
+10.72(+2.16%)
Aug 12, 2015
488.11
499.74
481.39
495.20
80,091
-33.97(-6.42%)
Aug 11, 2015
518.45
531.17
511.19
529.17
67,916
-21.44(-3.89%)
Aug 10, 2015
536.80
554.96
536.80
550.61
62,019
+34.33(+6.65%)
Aug 07, 2015
521.72
524.26
510.46
516.27
45,710
+15.80(+3.16%)
Aug 06, 2015
509.73
511.91
495.02
500.47
41,092
-13.08(-2.55%)
Aug 05, 2015
519.72
526.99
507.55
513.55
54,275
+9.99(+1.98%)
Aug 04, 2015
503.92
512.27
496.29
503.56
69,346
+10.54(+2.14%)
Aug 03, 2015
499.56
500.10
484.48
493.02
55,925
-22.16(-4.30%)
Jul 31, 2015
523.54
531.35
509.73
515.18
64,192
-5.45(-1.05%)
Jul 30, 2015
517.00
524.81
510.17
520.63
66,324
-26.16(-4.78%)
Jul 29, 2015
525.35
551.51
520.35
546.79
88,850
+18.35(+3.47%)
Jul 28, 2015
518.09
528.44
503.91
528.44
69,744
+25.98(+5.17%)
Jul 27, 2015
498.83
516.63
489.56
502.46
70,397
-66.49(-11.69%)
Jul 24, 2015
587.66
587.66
557.51
568.95
51,279
-24.34(-4.10%)
Jul 23, 2015
607.46
609.10
589.32
593.29
43,331
-0.18(-0.03%)
Jul 22, 2015
596.20
600.56
590.39
593.48
44,054
-19.26(-3.14%)
Jul 21, 2015
620.18
624.90
610.19
612.73
46,409
+8.72(+1.44%)
Jul 20, 2015
604.92
612.00
594.58
604.01
39,526
-11.81(-1.92%)
Jul 17, 2015
618.91
621.09
609.46
615.82
75,882
+11.99(+1.99%)
Jul 16, 2015
594.38
604.01
590.21
603.83
79,313
+33.24(+5.83%)
Jul 15, 2015
588.39
592.75
568.95
570.59
67,828
-41.42(-6.77%)
Jul 14, 2015
598.56
615.27
596.20
612.00
60,977
-9.63(-1.55%)
Jul 13, 2015
631.44
633.80
617.09
621.63
102,066
+7.09(+1.15%)
Jul 10, 2015
616.37
617.46
590.75
614.55
223,869
+72.30(+13.33%)
Jul 09, 2015
557.69
562.05
537.34
542.25
149,352
+71.75(+15.25%)
Jul 08, 2015
505.01
522.26
467.95
470.49
195,090
-130.61(-21.73%)
Jul 07, 2015
581.30
604.01
541.34
601.11
125,508
-87.56(-12.71%)
Jul 06, 2015
693.02
713.91
676.67
688.66
79,253
-102.09(-12.91%)
Jul 02, 2015
800.20
790.76
790.76
790.76
34,845
+2.73(+0.35%)
Jul 01, 2015
785.49
802.56
773.88
788.03
22,745
-17.80(-2.21%)
Jun 30, 2015
812.92
813.28
788.21
805.83
48,535
+54.50(+7.25%)
Jun 29, 2015
772.59
785.67
750.07
751.34
45,183
-65.40(-8.01%)
Jun 26, 2015
833.99
848.15
812.37
816.73
35,330
-72.85(-8.19%)
Jun 25, 2015
908.47
909.18
889.22
889.58
20,837
-45.78(-4.89%)
Jun 24, 2015
949.89
960.79
932.81
935.36
24,723
+4.54(+0.49%)
Jun 23, 2015
927.00
935.90
924.92
930.81
31,777
+60.86(+7.00%)
Jun 22, 2015
873.77
883.04
861.42
869.96
19,246
+31.97(+3.82%)
Jun 19, 2015
836.17
848.34
831.99
837.99
25,844
-24.34(-2.82%)
Jun 18, 2015
844.16
865.78
839.44
862.33
30,842
+4.54(+0.53%)
Jun 17, 2015
860.33
870.14
839.26
857.79
23,097
+9.99(+1.18%)
Jun 16, 2015
835.26
853.07
829.81
847.80
35,820
-37.06(-4.19%)
Jun 15, 2015
891.03
892.85
877.41
884.86
34,002
-86.29(-8.89%)
Jun 12, 2015
971.51
977.75
965.33
971.14
16,885
+23.62(+2.49%)
Jun 11, 2015
943.71
956.97
935.90
947.53
18,295
+21.07(+2.27%)
Jun 10, 2015
901.39
930.63
900.11
926.45
31,525
-23.62(-2.49%)
Jun 09, 2015
929.36
952.43
928.27
950.07
16,824
-42.51(-4.28%)
Jun 08, 2015
990.03
1000
985.68
992.58
16,610
+27.07(+2.80%)
Jun 05, 2015
952.25
971.68
938.62
965.51
18,023
-21.98(-2.23%)
Jun 04, 2015
1004
1007
982.84
987.49
17,542
-19.98(-1.98%)
Jun 03, 2015
995.48
1016
991.31
1007
21,092
+19.62(+1.99%)
Jun 02, 2015
981.86
1003
978.95
987.86
15,622
+0.00(+0.00%)
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.