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
Home Depot
(NY:
HD
)
327.03
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Jun 07, 2024
325.73
328.82
323.93
327.03
2,583,814
-4.07(-1.23%)
Jun 06, 2024
329.80
331.84
328.06
331.10
2,978,953
+0.84(+0.25%)
Jun 05, 2024
328.50
330.46
325.92
330.26
2,423,196
+2.00(+0.61%)
Jun 04, 2024
326.87
329.79
325.10
328.26
4,296,548
+0.25(+0.08%)
Jun 03, 2024
333.65
333.65
326.84
328.01
3,712,641
-6.86(-2.05%)
May 31, 2024
330.05
335.17
328.01
334.87
5,563,376
+5.69(+1.73%)
May 30, 2024
326.26
330.22
325.70
329.18
2,921,994
+5.52(+1.71%)
May 29, 2024
324.28
324.53
321.54
323.66
3,526,177
-2.77(-0.85%)
May 28, 2024
323.14
328.70
322.24
326.43
3,833,658
+3.57(+1.11%)
May 24, 2024
324.14
325.28
322.18
322.86
2,755,898
-1.78(-0.55%)
May 23, 2024
328.69
328.71
323.74
324.63
4,048,548
-3.68(-1.12%)
May 22, 2024
332.35
332.94
326.66
328.31
4,050,293
-5.52(-1.65%)
May 21, 2024
336.66
336.66
330.03
333.83
4,304,604
-1.66(-0.49%)
May 20, 2024
338.77
340.18
335.21
335.49
3,259,646
-6.35(-1.86%)
May 17, 2024
342.38
342.55
338.24
341.83
2,762,613
+1.47(+0.43%)
May 16, 2024
345.60
345.85
340.30
340.36
3,143,453
-5.90(-1.70%)
May 15, 2024
342.80
348.02
342.31
346.26
4,179,740
+8.11(+2.40%)
May 14, 2024
332.74
341.88
330.70
338.15
5,920,308
-0.46(-0.13%)
May 13, 2024
345.66
346.38
338.05
338.61
4,081,115
-5.43(-1.58%)
May 10, 2024
345.06
347.39
342.31
344.04
3,437,665
-1.00(-0.29%)
May 09, 2024
336.91
345.60
336.54
345.04
3,826,803
+8.55(+2.54%)
May 08, 2024
336.44
338.09
335.30
336.49
3,144,745
-1.85(-0.55%)
May 07, 2024
341.23
343.15
338.03
338.34
2,950,920
-1.59(-0.47%)
May 06, 2024
343.61
343.99
338.09
339.93
3,389,596
-0.56(-0.16%)
May 03, 2024
338.92
344.49
338.02
340.48
4,194,012
+7.27(+2.18%)
May 02, 2024
333.18
333.68
328.69
333.21
3,273,659
+3.54(+1.07%)
May 01, 2024
330.71
333.08
327.16
329.68
3,290,466
-2.24(-0.67%)
Apr 30, 2024
333.40
335.11
330.56
331.91
3,110,795
-2.56(-0.77%)
Apr 29, 2024
332.69
335.01
331.84
334.48
2,621,381
+1.70(+0.51%)
Apr 26, 2024
328.71
333.51
328.70
332.78
2,482,401
+3.09(+0.94%)
Apr 25, 2024
327.44
330.61
324.64
329.69
3,813,664
-1.02(-0.31%)
Apr 24, 2024
334.74
335.22
329.53
330.71
4,055,909
-5.95(-1.77%)
Apr 23, 2024
335.67
337.84
333.97
336.66
3,722,898
+2.87(+0.86%)
Apr 22, 2024
335.88
337.11
331.41
333.79
3,133,327
+0.75(+0.22%)
Apr 19, 2024
332.40
333.55
330.28
333.05
3,097,963
+2.45(+0.74%)
Apr 18, 2024
333.33
334.62
329.04
330.59
3,743,265
+0.06(+0.02%)
Apr 17, 2024
334.45
334.92
329.65
330.53
4,303,210
-1.99(-0.60%)
Apr 16, 2024
334.50
335.77
330.66
332.52
4,556,918
-3.08(-0.92%)
Apr 15, 2024
343.53
343.69
334.86
335.60
4,238,265
-4.91(-1.44%)
Apr 12, 2024
343.73
343.73
339.15
340.50
3,575,028
-4.47(-1.30%)
Apr 11, 2024
348.62
349.48
343.40
344.97
4,177,125
-3.17(-0.91%)
Apr 10, 2024
349.44
351.55
346.34
348.14
4,838,473
-10.79(-3.00%)
Apr 09, 2024
361.12
361.93
356.25
358.93
3,043,709
-0.62(-0.17%)
Apr 08, 2024
355.60
360.07
354.79
359.55
4,369,955
+4.15(+1.17%)
Apr 05, 2024
355.21
356.85
353.56
355.40
3,266,037
+0.19(+0.05%)
Apr 04, 2024
360.11
362.48
354.45
355.21
4,411,979
-2.20(-0.62%)
Apr 03, 2024
359.50
359.90
356.52
357.42
4,755,909
-3.08(-0.85%)
Apr 02, 2024
361.98
364.33
360.45
360.49
4,682,115
-4.99(-1.37%)
Apr 01, 2024
378.84
380.49
365.30
365.49
4,361,471
-15.46(-4.06%)
Mar 28, 2024
384.46
381.02
380.99
380.95
4,198,616
-2.27(-0.59%)
Mar 27, 2024
378.22
383.65
378.11
383.23
2,554,252
+5.92(+1.57%)
Mar 26, 2024
379.77
381.61
376.78
377.31
2,739,172
-3.56(-0.93%)
Mar 25, 2024
386.41
387.17
380.25
380.86
2,702,262
-6.72(-1.73%)
Mar 22, 2024
391.96
393.68
387.40
387.59
3,029,655
-4.89(-1.24%)
Mar 21, 2024
385.73
394.13
385.61
392.47
4,266,036
+10.72(+2.81%)
Mar 20, 2024
376.80
382.22
373.63
381.76
2,769,325
+4.96(+1.32%)
Mar 19, 2024
372.30
376.84
370.55
376.79
3,517,828
+7.45(+2.02%)
Mar 18, 2024
373.89
374.99
368.58
369.34
3,479,697
-1.31(-0.35%)
Mar 15, 2024
371.54
375.81
369.97
370.65
9,299,105
-2.03(-0.54%)
Mar 14, 2024
375.39
377.57
369.60
372.68
3,904,521
-3.70(-0.98%)
Mar 13, 2024
373.43
380.07
373.19
376.37
3,787,536
+4.42(+1.19%)
Mar 12, 2024
369.94
373.31
369.83
371.95
2,863,183
+3.00(+0.81%)
Mar 11, 2024
369.00
370.40
366.32
368.95
2,853,499
-1.82(-0.49%)
Mar 08, 2024
372.41
374.02
369.53
370.77
2,177,945
-3.18(-0.85%)
Mar 07, 2024
375.26
377.67
372.98
373.95
2,283,788
-0.88(-0.24%)
Mar 06, 2024
375.92
377.19
373.30
374.83
2,513,391
+1.23(+0.33%)
Mar 05, 2024
375.23
376.10
372.19
373.60
3,050,644
-1.89(-0.50%)
Mar 04, 2024
378.00
379.61
375.24
375.50
2,652,514
-4.03(-1.06%)
Mar 01, 2024
375.49
380.16
374.96
379.53
2,786,593
+3.79(+1.01%)
Feb 29, 2024
373.94
376.89
373.31
375.74
4,439,751
+2.96(+0.79%)
Feb 28, 2024
370.75
374.98
370.26
372.77
2,312,057
+2.02(+0.55%)
Feb 27, 2024
367.89
370.99
365.86
370.75
2,896,489
+3.91(+1.07%)
Feb 26, 2024
368.73
370.08
365.97
366.84
2,492,804
-0.36(-0.10%)
Feb 23, 2024
367.31
369.45
365.51
367.20
3,442,400
+0.61(+0.17%)
Feb 22, 2024
362.73
368.18
362.45
366.58
3,430,965
+7.12(+1.98%)
Feb 21, 2024
355.97
360.43
354.35
359.47
3,320,290
+1.54(+0.43%)
Feb 20, 2024
350.76
360.57
350.01
357.93
4,886,934
+0.22(+0.06%)
Feb 16, 2024
356.06
359.33
354.55
357.71
3,952,117
+1.25(+0.35%)
Feb 15, 2024
354.30
357.01
352.28
356.45
2,696,416
+2.81(+0.80%)
Feb 14, 2024
352.60
354.38
349.45
353.64
3,040,660
+0.63(+0.18%)
Feb 13, 2024
353.88
354.83
349.35
353.01
3,146,464
-7.76(-2.15%)
Feb 12, 2024
359.56
364.00
359.39
360.77
3,159,645
+2.27(+0.63%)
Feb 09, 2024
359.47
359.76
356.18
358.50
2,421,001
-0.56(-0.16%)
Feb 08, 2024
358.21
360.97
357.02
359.06
2,558,235
+1.02(+0.28%)
Feb 07, 2024
353.89
359.07
353.14
358.05
3,314,621
+6.36(+1.81%)
Feb 06, 2024
350.31
353.42
349.76
351.69
2,071,792
+1.10(+0.31%)
Feb 05, 2024
349.13
351.51
346.27
350.59
2,688,274
-2.06(-0.59%)
Feb 02, 2024
349.64
354.94
345.54
352.65
3,745,775
-2.80(-0.79%)
Feb 01, 2024
348.87
355.53
347.81
355.46
2,470,738
+7.02(+2.01%)
Jan 31, 2024
353.34
354.38
347.84
348.44
3,421,400
-4.09(-1.16%)
Jan 30, 2024
349.96
354.33
349.50
352.53
2,366,039
+1.38(+0.39%)
Jan 29, 2024
350.60
351.81
348.49
351.14
2,766,875
+0.39(+0.11%)
Jan 26, 2024
346.97
352.48
346.52
350.75
3,219,117
+4.27(+1.23%)
Jan 25, 2024
348.07
348.36
343.80
346.48
3,101,054
+3.65(+1.07%)
Jan 24, 2024
347.43
348.35
342.62
342.82
3,518,821
-3.46(-1.00%)
Jan 23, 2024
351.29
351.32
344.59
346.29
3,938,562
-5.84(-1.66%)
Jan 22, 2024
354.76
356.83
351.13
352.12
4,045,324
-5.65(-1.58%)
Jan 19, 2024
354.21
358.31
351.72
357.77
3,276,539
+4.45(+1.26%)
Jan 18, 2024
351.56
354.12
349.50
353.32
2,542,161
+2.17(+0.62%)
Jan 17, 2024
352.06
355.15
349.51
351.14
2,680,471
-2.69(-0.76%)
Jan 16, 2024
353.47
355.04
351.65
353.84
3,716,711
+2.69(+0.76%)
Jan 12, 2024
353.94
353.94
348.90
351.15
1,982,005
-0.81(-0.23%)
Jan 11, 2024
352.52
356.38
348.74
351.96
3,576,182
-0.27(-0.08%)
Jan 10, 2024
346.13
352.29
345.82
352.23
4,160,233
+10.47(+3.06%)
Jan 09, 2024
341.38
344.64
340.83
341.76
2,368,111
-1.72(-0.50%)
Jan 08, 2024
339.03
343.99
338.85
343.47
2,770,549
+4.93(+1.46%)
Jan 05, 2024
333.54
339.43
333.49
338.55
2,698,847
+4.30(+1.28%)
Jan 04, 2024
335.58
338.53
334.20
334.25
3,698,842
+0.32(+0.10%)
Jan 03, 2024
338.09
338.31
332.28
333.93
3,351,944
-6.73(-1.98%)
Jan 02, 2024
339.80
342.85
338.82
340.66
2,870,375
-1.45(-0.42%)
Dec 29, 2023
341.40
343.10
338.63
342.11
10,459,880
-0.80(-0.23%)
Dec 28, 2023
344.04
344.57
341.37
342.91
2,896,561
-1.15(-0.34%)
Dec 27, 2023
345.43
345.52
342.73
344.07
2,800,809
-0.77(-0.22%)
Dec 26, 2023
343.97
345.61
343.70
344.84
1,606,186
+0.71(+0.21%)
Dec 22, 2023
344.57
346.84
342.25
344.12
2,056,481
-0.38(-0.11%)
Dec 21, 2023
347.36
347.74
342.56
344.50
2,830,825
+0.31(+0.09%)
Dec 20, 2023
346.50
350.23
343.85
344.19
3,293,622
-3.37(-0.97%)
Dec 19, 2023
346.96
348.44
345.91
347.56
4,715,130
+1.24(+0.36%)
Dec 18, 2023
349.18
350.37
345.83
346.32
4,477,586
-3.15(-0.90%)
Dec 15, 2023
343.76
349.84
342.31
349.47
11,369,418
+2.16(+0.62%)
Dec 14, 2023
345.26
348.55
343.54
347.30
7,691,793
+8.30(+2.45%)
Dec 13, 2023
330.61
339.43
327.66
339.00
5,739,287
+10.07(+3.06%)
Dec 12, 2023
326.21
330.24
326.09
328.93
2,935,922
+1.85(+0.56%)
Dec 11, 2023
325.59
327.84
324.60
327.09
3,566,064
+4.80(+1.49%)
Dec 08, 2023
321.82
323.09
320.90
322.29
2,926,959
+0.30(+0.09%)
Dec 07, 2023
321.93
323.22
320.52
321.99
2,777,168
+0.06(+0.02%)
Dec 06, 2023
320.84
324.11
320.06
321.93
3,070,088
+2.58(+0.81%)
Dec 05, 2023
317.88
319.77
315.91
319.36
3,311,525
-0.51(-0.16%)
Dec 04, 2023
315.53
320.92
314.88
319.87
3,877,398
+4.34(+1.38%)
Dec 01, 2023
309.81
316.00
308.99
315.53
3,660,697
+6.05(+1.96%)
Nov 30, 2023
308.54
309.74
304.64
309.48
5,057,973
+2.44(+0.79%)
Nov 29, 2023
310.04
310.04
306.93
307.04
3,185,648
-0.23(-0.07%)
Nov 28, 2023
304.69
308.48
303.39
307.26
3,178,133
+2.37(+0.78%)
Nov 27, 2023
304.67
306.82
303.74
304.89
3,051,501
+0.21(+0.07%)
Nov 24, 2023
303.18
305.34
302.33
304.68
1,284,855
+1.47(+0.49%)
Nov 22, 2023
301.43
303.85
300.53
303.20
2,930,466
+3.79(+1.26%)
Nov 21, 2023
299.64
300.13
296.48
299.42
3,036,069
-2.79(-0.92%)
Nov 20, 2023
301.23
303.67
299.81
302.21
3,527,543
+0.90(+0.30%)
Nov 17, 2023
302.52
302.73
299.53
301.31
2,825,250
+0.81(+0.27%)
Nov 16, 2023
299.95
301.98
298.43
300.50
3,175,607
-1.72(-0.57%)
Nov 15, 2023
298.20
302.94
298.11
302.21
4,064,242
+4.47(+1.50%)
Nov 14, 2023
295.06
302.26
294.32
297.74
8,107,536
+15.26(+5.40%)
Nov 13, 2023
282.21
284.31
281.67
282.48
4,663,732
-3.45(-1.21%)
Nov 10, 2023
283.62
285.94
281.23
285.94
3,726,032
+3.65(+1.29%)
Nov 09, 2023
286.29
287.06
282.10
282.29
4,138,432
-7.89(-2.72%)
Nov 08, 2023
289.31
292.23
288.41
290.18
2,503,443
+1.13(+0.39%)
Nov 07, 2023
288.90
290.26
287.87
289.05
2,679,465
+0.20(+0.07%)
Nov 06, 2023
289.03
290.69
287.54
288.86
2,947,479
-1.02(-0.35%)
Nov 03, 2023
288.48
292.04
288.46
289.88
3,132,637
+1.06(+0.37%)
Nov 02, 2023
284.62
288.95
284.38
288.82
3,696,968
+7.75(+2.76%)
Nov 01, 2023
280.05
281.27
276.55
281.07
2,801,616
+1.90(+0.68%)
Oct 31, 2023
277.11
279.87
276.15
279.17
3,095,806
+3.15(+1.14%)
Oct 30, 2023
272.09
276.85
271.59
276.02
3,135,378
+4.92(+1.82%)
Oct 27, 2023
273.57
274.25
268.94
271.10
2,964,835
-1.51(-0.55%)
Oct 26, 2023
275.09
277.75
272.36
272.61
3,168,852
-2.87(-1.04%)
Oct 25, 2023
276.29
277.74
273.79
275.48
3,020,310
-2.33(-0.84%)
Oct 24, 2023
281.18
282.32
276.56
277.82
2,758,378
-1.73(-0.62%)
Oct 23, 2023
280.28
282.66
278.82
279.54
2,642,274
-1.31(-0.47%)
Oct 20, 2023
280.32
281.61
278.11
280.86
2,942,362
-0.35(-0.13%)
Oct 19, 2023
285.36
285.69
280.87
281.21
3,088,315
-3.40(-1.20%)
Oct 18, 2023
287.32
287.64
283.97
284.61
2,773,837
-5.59(-1.93%)
Oct 17, 2023
290.94
292.57
288.79
290.20
2,182,101
-1.36(-0.47%)
Oct 16, 2023
288.72
292.58
287.89
291.56
2,617,778
+5.31(+1.85%)
Oct 13, 2023
287.26
289.01
285.25
286.26
2,134,284
-1.08(-0.38%)
Oct 12, 2023
291.93
291.93
285.13
287.34
2,596,439
-4.93(-1.69%)
Oct 11, 2023
293.93
295.02
290.16
292.27
2,337,962
-1.15(-0.39%)
Oct 10, 2023
290.94
294.84
289.45
293.42
3,178,010
+3.78(+1.31%)
Oct 09, 2023
284.67
289.80
284.06
289.63
1,968,138
+2.49(+0.87%)
Oct 06, 2023
285.12
288.82
281.82
287.14
2,980,251
+1.10(+0.38%)
Oct 05, 2023
286.34
286.99
284.61
286.04
2,517,630
-0.68(-0.24%)
Oct 04, 2023
287.67
288.50
284.73
286.72
3,014,638
+0.44(+0.15%)
Oct 03, 2023
292.13
292.51
284.45
286.28
3,680,404
-7.74(-2.63%)
Oct 02, 2023
294.69
297.56
292.67
294.02
2,862,770
-2.28(-0.77%)
Sep 29, 2023
299.04
299.74
294.01
296.30
3,574,721
-1.31(-0.44%)
Sep 28, 2023
295.82
298.96
294.92
297.61
2,416,444
+1.64(+0.55%)
Sep 27, 2023
297.12
298.32
294.08
295.97
2,563,374
-0.71(-0.24%)
Sep 26, 2023
298.62
299.88
295.78
296.67
2,708,053
-3.87(-1.29%)
Sep 25, 2023
298.61
300.91
299.37
300.55
1,919,535
+0.75(+0.25%)
Sep 22, 2023
300.22
301.68
299.54
299.80
2,334,492
-1.01(-0.34%)
Sep 21, 2023
303.40
304.21
300.41
300.81
2,822,900
-4.02(-1.32%)
Sep 20, 2023
308.89
310.21
304.77
304.83
2,366,179
-3.68(-1.19%)
Sep 19, 2023
309.82
310.79
306.28
308.51
2,831,425
-2.60(-0.84%)
Sep 18, 2023
313.95
315.41
310.76
311.11
2,794,516
-4.06(-1.29%)
Sep 15, 2023
320.97
322.79
314.12
315.17
7,258,519
-8.07(-2.50%)
Sep 14, 2023
321.04
323.89
318.96
323.24
2,761,098
+3.68(+1.15%)
Sep 13, 2023
319.72
321.60
318.70
319.56
2,615,179
-0.39(-0.12%)
Sep 12, 2023
320.49
322.39
319.57
319.95
2,233,794
-2.05(-0.64%)
Sep 11, 2023
322.90
323.48
321.22
322.00
2,129,110
-0.33(-0.10%)
Sep 08, 2023
321.15
323.10
320.35
322.33
2,254,861
+0.28(+0.09%)
Sep 07, 2023
318.73
323.52
318.01
322.05
2,502,381
+2.37(+0.74%)
Sep 06, 2023
321.18
322.24
319.24
319.68
3,262,919
-1.75(-0.54%)
Sep 05, 2023
325.40
325.86
321.02
321.42
3,203,614
-5.20(-1.59%)
Sep 01, 2023
325.56
326.98
324.72
326.62
2,363,464
+2.73(+0.84%)
Aug 31, 2023
324.78
326.15
323.28
323.89
2,972,339
-0.32(-0.10%)
Aug 30, 2023
321.64
325.19
321.51
324.22
2,300,599
+3.28(+1.02%)
Aug 29, 2023
318.42
321.39
318.40
320.94
2,696,651
+3.38(+1.06%)
Aug 28, 2023
314.92
319.05
314.92
317.56
2,155,144
+2.97(+0.94%)
Aug 25, 2023
315.14
317.98
312.97
314.59
2,481,672
+0.26(+0.08%)
Aug 24, 2023
316.79
320.57
314.05
314.33
2,555,553
-3.41(-1.07%)
Aug 23, 2023
316.21
318.56
315.78
317.74
2,799,523
+1.57(+0.50%)
Aug 22, 2023
316.94
317.95
313.78
316.17
2,650,103
+0.41(+0.13%)
Aug 21, 2023
318.24
319.47
315.21
315.76
3,191,311
-3.22(-1.01%)
Aug 18, 2023
316.73
320.47
316.12
318.98
3,582,726
+0.09(+0.03%)
Aug 17, 2023
325.22
327.05
318.68
318.90
3,986,648
-5.60(-1.73%)
Aug 16, 2023
324.10
329.16
323.18
324.50
3,851,963
+0.87(+0.27%)
Aug 15, 2023
323.26
329.51
320.11
323.63
6,014,474
+2.13(+0.66%)
Aug 14, 2023
322.97
325.24
320.02
321.50
4,066,452
-1.13(-0.35%)
Aug 11, 2023
320.11
323.10
319.94
322.63
3,190,139
+1.67(+0.52%)
Aug 10, 2023
322.19
324.37
320.51
320.96
3,155,872
+1.16(+0.36%)
Aug 09, 2023
318.96
322.44
318.39
319.80
2,769,822
+0.39(+0.12%)
Aug 08, 2023
318.21
320.11
315.11
319.41
3,358,698
-1.32(-0.41%)
Aug 07, 2023
318.83
320.97
318.22
320.74
2,166,674
+2.67(+0.84%)
Aug 04, 2023
319.75
321.08
317.00
318.07
3,686,054
-3.33(-1.04%)
Aug 03, 2023
319.29
323.59
319.25
321.40
2,516,648
+1.31(+0.41%)
Aug 02, 2023
321.58
324.01
319.52
320.09
2,826,072
-3.48(-1.07%)
Aug 01, 2023
323.26
326.39
322.40
323.56
2,614,263
-1.72(-0.53%)
Jul 31, 2023
323.15
325.51
322.99
325.29
2,761,141
+2.41(+0.75%)
Jul 28, 2023
323.50
324.47
321.06
322.88
2,328,594
+1.62(+0.50%)
Jul 27, 2023
323.21
324.89
320.50
321.26
2,676,673
+0.12(+0.04%)
Jul 26, 2023
316.37
322.48
315.94
321.15
3,538,403
+4.35(+1.37%)
Jul 25, 2023
316.74
318.53
315.54
316.80
2,967,194
+0.02(+0.01%)
Jul 24, 2023
312.75
317.32
312.72
316.78
2,690,853
+4.52(+1.45%)
Jul 21, 2023
312.85
313.64
311.31
312.26
3,769,923
+1.34(+0.43%)
Jul 20, 2023
312.13
313.22
309.74
310.92
2,157,037
-0.38(-0.12%)
Jul 19, 2023
308.88
311.75
308.57
311.30
2,422,221
+2.65(+0.86%)
Jul 18, 2023
306.47
310.17
304.14
308.65
2,377,661
+0.69(+0.22%)
Jul 17, 2023
307.63
309.68
306.10
307.95
2,055,401
-0.44(-0.14%)
Jul 14, 2023
306.77
308.78
306.17
308.39
3,019,474
+1.85(+0.60%)
Jul 13, 2023
309.95
310.26
305.44
306.54
3,320,148
-2.85(-0.92%)
Jul 12, 2023
308.21
313.03
307.92
309.39
5,439,964
+3.76(+1.23%)
Jul 11, 2023
304.89
306.51
302.78
305.63
2,990,510
+3.29(+1.09%)
Jul 10, 2023
295.43
302.58
295.43
302.33
3,331,864
+7.28(+2.47%)
Jul 07, 2023
294.25
297.80
293.18
295.05
3,029,474
+0.77(+0.26%)
Jul 06, 2023
298.98
300.09
293.82
294.28
4,957,289
-8.56(-2.82%)
Jul 05, 2023
302.55
304.30
302.05
302.84
2,561,990
+0.76(+0.25%)
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.