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
Intuitive Surgical
(NQ:
ISRG
)
425.78
+2.88 (+0.68%)
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 (%)
Jun 14, 2024
418.80
426.31
413.98
425.78
940,934
+2.88(+0.68%)
Jun 13, 2024
424.74
428.00
422.51
422.90
1,142,889
-5.20(-1.21%)
Jun 12, 2024
421.06
428.86
420.86
428.10
1,251,643
+9.32(+2.23%)
Jun 11, 2024
417.04
420.22
415.20
418.78
907,839
+0.40(+0.10%)
Jun 10, 2024
416.60
419.87
413.52
418.38
815,824
+0.77(+0.18%)
Jun 07, 2024
418.13
420.57
415.80
417.61
1,199,563
-0.54(-0.13%)
Jun 06, 2024
413.92
419.17
405.08
418.15
1,733,321
+0.91(+0.22%)
Jun 05, 2024
407.72
418.14
407.33
417.24
2,226,559
+10.63(+2.61%)
Jun 04, 2024
402.55
408.01
397.47
406.61
936,055
+2.75(+0.68%)
Jun 03, 2024
402.89
405.33
398.60
403.86
913,143
+1.74(+0.43%)
May 31, 2024
404.94
408.90
396.48
402.12
1,983,054
-1.27(-0.31%)
May 30, 2024
405.00
412.29
400.49
403.39
1,650,987
+4.99(+1.25%)
May 29, 2024
396.59
403.00
396.15
398.40
957,945
-2.63(-0.66%)
May 28, 2024
403.85
405.99
398.29
401.03
964,179
-3.82(-0.94%)
May 24, 2024
397.61
407.33
397.01
404.85
1,082,163
+6.46(+1.62%)
May 23, 2024
402.47
405.38
396.38
398.39
1,189,537
-2.51(-0.63%)
May 22, 2024
402.56
408.43
399.17
400.90
1,355,362
-1.21(-0.30%)
May 21, 2024
400.00
403.00
397.10
402.11
1,283,373
+2.08(+0.52%)
May 20, 2024
398.58
400.41
395.60
400.03
951,226
+1.21(+0.30%)
May 17, 2024
396.19
398.96
393.98
398.82
720,295
+2.39(+0.60%)
May 16, 2024
398.28
401.36
396.02
396.43
1,083,912
-2.96(-0.74%)
May 15, 2024
387.22
399.66
386.00
399.39
1,200,583
+15.20(+3.96%)
May 14, 2024
382.40
384.81
379.67
384.19
913,501
+3.31(+0.87%)
May 13, 2024
389.16
389.16
380.65
380.88
1,070,892
-5.82(-1.51%)
May 10, 2024
385.55
389.76
383.88
386.70
853,117
+1.25(+0.32%)
May 09, 2024
381.79
387.33
380.69
385.45
882,178
+5.08(+1.34%)
May 08, 2024
384.93
386.01
380.12
380.37
1,107,973
-8.28(-2.13%)
May 07, 2024
385.01
389.78
383.05
388.65
932,785
+5.60(+1.46%)
May 06, 2024
382.63
384.35
380.60
383.05
878,184
+1.69(+0.44%)
May 03, 2024
380.00
384.47
378.87
381.36
1,028,861
+3.71(+0.98%)
May 02, 2024
373.64
377.88
367.38
377.65
1,208,586
+5.95(+1.60%)
May 01, 2024
369.57
379.50
368.60
371.70
952,186
+1.08(+0.29%)
Apr 30, 2024
373.18
373.68
368.75
370.62
1,213,132
-3.52(-0.94%)
Apr 29, 2024
375.39
377.99
372.06
374.14
983,072
-1.19(-0.32%)
Apr 26, 2024
368.10
377.83
368.10
375.33
927,847
+2.21(+0.59%)
Apr 25, 2024
374.12
375.46
367.66
373.12
1,262,615
-1.89(-0.50%)
Apr 24, 2024
374.00
383.62
372.83
375.01
1,324,604
-2.07(-0.55%)
Apr 23, 2024
370.88
379.77
368.68
377.08
1,858,702
+8.15(+2.21%)
Apr 22, 2024
369.54
371.83
364.31
368.93
1,603,122
+2.59(+0.71%)
Apr 19, 2024
385.27
388.65
364.17
366.34
3,975,897
-6.29(-1.69%)
Apr 18, 2024
372.57
375.33
369.15
372.63
2,316,684
-1.54(-0.41%)
Apr 17, 2024
378.93
379.71
371.14
374.17
1,625,524
-4.38(-1.16%)
Apr 16, 2024
376.63
383.85
371.54
378.55
1,602,978
+1.19(+0.32%)
Apr 15, 2024
392.25
392.29
376.33
377.36
1,650,046
-7.44(-1.93%)
Apr 12, 2024
387.00
388.26
380.71
384.80
1,476,001
-7.46(-1.90%)
Apr 11, 2024
387.58
392.80
387.58
392.26
1,186,668
+3.80(+0.98%)
Apr 10, 2024
387.16
391.46
385.51
388.46
1,198,855
-2.50(-0.64%)
Apr 09, 2024
389.95
391.18
383.81
390.96
1,120,632
+4.03(+1.04%)
Apr 08, 2024
388.39
389.88
383.04
386.93
947,371
-1.46(-0.38%)
Apr 05, 2024
381.12
393.65
379.24
388.39
1,404,466
+9.47(+2.50%)
Apr 04, 2024
387.76
389.02
378.62
378.92
1,603,020
-4.50(-1.17%)
Apr 03, 2024
383.77
388.29
382.22
383.42
1,634,311
+1.06(+0.28%)
Apr 02, 2024
391.99
391.99
380.51
382.36
2,334,070
-12.51(-3.17%)
Apr 01, 2024
399.00
399.64
392.22
394.87
1,159,860
-4.22(-1.06%)
Mar 28, 2024
401.45
398.73
398.50
399.09
1,124,800
-1.01(-0.25%)
Mar 27, 2024
403.02
403.76
397.50
400.10
1,374,646
+2.47(+0.62%)
Mar 26, 2024
394.37
399.56
392.29
397.63
1,542,991
+5.92(+1.51%)
Mar 25, 2024
393.59
396.90
390.50
391.71
1,117,372
-2.36(-0.60%)
Mar 22, 2024
392.45
394.51
387.17
394.07
1,562,715
+2.11(+0.54%)
Mar 21, 2024
394.00
397.00
391.93
391.96
920,797
+1.59(+0.41%)
Mar 20, 2024
390.39
390.67
384.40
390.37
930,078
-0.16(-0.04%)
Mar 19, 2024
391.99
392.58
381.77
390.53
1,610,745
-2.09(-0.53%)
Mar 18, 2024
399.60
401.27
390.79
392.62
1,654,429
-3.66(-0.92%)
Mar 15, 2024
398.16
398.16
382.63
396.28
3,906,794
+11.97(+3.11%)
Mar 14, 2024
383.23
384.43
376.60
384.31
1,412,186
+1.32(+0.34%)
Mar 13, 2024
389.67
390.69
380.99
382.99
1,447,445
-6.41(-1.65%)
Mar 12, 2024
378.90
390.25
378.52
389.40
1,444,999
+10.50(+2.77%)
Mar 11, 2024
391.00
391.00
377.44
378.90
1,602,424
-12.95(-3.30%)
Mar 08, 2024
392.02
395.93
390.79
391.85
1,737,965
-0.83(-0.21%)
Mar 07, 2024
393.30
396.61
390.35
392.68
1,797,501
+4.52(+1.16%)
Mar 06, 2024
386.76
393.14
386.76
388.16
1,201,159
+0.84(+0.22%)
Mar 05, 2024
400.00
400.41
386.30
387.32
1,610,460
-13.27(-3.31%)
Mar 04, 2024
398.30
403.00
396.51
400.59
1,940,755
+2.69(+0.68%)
Mar 01, 2024
383.48
399.67
382.32
397.90
2,194,148
+12.30(+3.19%)
Feb 29, 2024
384.41
389.26
383.93
385.60
2,134,344
-0.99(-0.26%)
Feb 28, 2024
384.60
386.75
383.56
386.59
902,822
+0.13(+0.03%)
Feb 27, 2024
386.46
389.47
385.27
386.46
1,042,866
-1.81(-0.47%)
Feb 26, 2024
389.40
391.81
386.15
388.27
1,024,438
-1.50(-0.38%)
Feb 23, 2024
389.08
391.25
387.28
389.77
1,000,529
+0.69(+0.18%)
Feb 22, 2024
382.43
389.68
382.21
389.08
1,540,678
+8.85(+2.33%)
Feb 21, 2024
376.75
380.47
373.15
380.23
1,215,847
+2.59(+0.69%)
Feb 20, 2024
379.69
382.88
374.61
377.64
1,543,502
-0.99(-0.26%)
Feb 16, 2024
378.29
381.15
376.00
378.63
1,272,002
-1.54(-0.41%)
Feb 15, 2024
382.03
383.00
377.54
380.17
1,053,093
-1.59(-0.42%)
Feb 14, 2024
380.09
381.91
378.00
381.76
1,147,555
+2.87(+0.76%)
Feb 13, 2024
375.00
383.25
371.00
378.89
1,705,250
-3.24(-0.85%)
Feb 12, 2024
386.09
387.36
381.07
382.13
1,569,575
-6.09(-1.57%)
Feb 09, 2024
387.46
389.92
383.05
388.22
1,234,102
+1.28(+0.33%)
Feb 08, 2024
389.51
391.60
385.36
386.94
1,002,052
-4.44(-1.13%)
Feb 07, 2024
390.38
392.00
385.72
391.38
1,458,796
+1.69(+0.43%)
Feb 06, 2024
385.26
389.79
384.12
389.69
1,693,983
+5.75(+1.50%)
Feb 05, 2024
384.47
388.62
380.57
383.94
1,575,107
+0.17(+0.04%)
Feb 02, 2024
382.33
385.43
377.90
383.77
1,773,562
-0.06(-0.02%)
Feb 01, 2024
378.41
384.29
375.67
383.83
1,627,878
+5.61(+1.48%)
Jan 31, 2024
378.50
383.74
375.60
378.22
1,801,774
+0.93(+0.25%)
Jan 30, 2024
377.37
381.79
376.42
377.29
1,374,568
-1.87(-0.49%)
Jan 29, 2024
374.41
379.34
373.06
379.16
1,602,614
+4.40(+1.17%)
Jan 26, 2024
371.60
375.06
368.01
374.76
2,148,960
-0.21(-0.06%)
Jan 25, 2024
372.61
377.32
370.60
374.97
1,872,482
+4.90(+1.32%)
Jan 24, 2024
383.93
384.00
362.14
370.07
4,948,581
-1.15(-0.31%)
Jan 23, 2024
377.25
377.80
367.50
371.22
2,394,959
-4.59(-1.22%)
Jan 22, 2024
377.91
379.39
375.07
375.81
1,811,918
+0.99(+0.26%)
Jan 19, 2024
374.00
376.90
370.65
374.82
2,392,529
+2.89(+0.78%)
Jan 18, 2024
369.88
374.18
366.79
371.93
2,532,656
+13.05(+3.64%)
Jan 17, 2024
358.40
361.23
355.17
358.88
1,246,057
-3.45(-0.95%)
Jan 16, 2024
363.39
363.56
359.39
362.33
1,494,849
-1.38(-0.38%)
Jan 12, 2024
365.00
366.86
360.96
363.71
1,456,462
+1.40(+0.39%)
Jan 11, 2024
364.45
366.80
357.63
362.31
2,230,307
-2.14(-0.59%)
Jan 10, 2024
348.00
364.87
345.53
364.45
4,862,985
+33.89(+10.25%)
Jan 09, 2024
326.03
332.80
325.76
330.56
1,416,548
+1.70(+0.52%)
Jan 08, 2024
324.50
329.53
324.12
328.86
1,463,305
+6.36(+1.97%)
Jan 05, 2024
322.55
327.52
321.31
322.50
1,042,127
-0.77(-0.24%)
Jan 04, 2024
320.43
326.41
320.26
323.27
1,471,743
+1.14(+0.35%)
Jan 03, 2024
328.10
328.10
320.68
322.13
1,596,534
-8.85(-2.67%)
Jan 02, 2024
333.00
336.20
328.38
330.98
1,379,221
-6.38(-1.89%)
Dec 29, 2023
337.83
339.26
336.62
337.36
1,303,314
-1.03(-0.30%)
Dec 28, 2023
337.01
340.49
336.34
338.39
740,678
+0.92(+0.27%)
Dec 27, 2023
337.00
337.67
335.06
337.47
749,978
+0.08(+0.02%)
Dec 26, 2023
336.92
338.35
335.21
337.39
736,754
+1.13(+0.34%)
Dec 22, 2023
334.52
337.06
333.46
336.26
1,025,101
+2.81(+0.84%)
Dec 21, 2023
328.97
333.98
327.53
333.45
1,969,644
+8.02(+2.46%)
Dec 20, 2023
334.05
334.05
325.26
325.43
1,845,167
-10.29(-3.07%)
Dec 19, 2023
328.42
336.58
328.00
335.72
2,276,192
+7.30(+2.22%)
Dec 18, 2023
325.73
331.99
325.01
328.42
1,937,834
+4.07(+1.25%)
Dec 15, 2023
325.83
327.00
322.59
324.35
3,647,181
-1.83(-0.56%)
Dec 14, 2023
330.00
332.61
324.83
326.18
2,068,844
-2.78(-0.85%)
Dec 13, 2023
320.68
329.45
320.22
328.96
1,444,473
+8.25(+2.57%)
Dec 12, 2023
316.96
321.36
314.38
320.71
1,370,967
+5.28(+1.67%)
Dec 11, 2023
310.00
319.80
309.80
315.43
1,730,925
+5.01(+1.61%)
Dec 08, 2023
310.52
312.88
308.58
310.42
1,222,954
-1.14(-0.37%)
Dec 07, 2023
310.97
312.75
307.72
311.56
1,313,382
+1.30(+0.42%)
Dec 06, 2023
311.39
313.60
308.61
310.26
1,182,628
+0.74(+0.24%)
Dec 05, 2023
312.00
312.00
304.50
309.52
1,246,301
-2.32(-0.74%)
Dec 04, 2023
311.92
315.93
308.91
311.84
1,430,722
-3.36(-1.07%)
Dec 01, 2023
310.59
315.64
308.73
315.20
1,388,826
+4.36(+1.40%)
Nov 30, 2023
310.76
311.99
304.70
310.84
2,437,494
+0.08(+0.03%)
Nov 29, 2023
312.00
316.31
309.96
310.76
1,388,947
-0.19(-0.06%)
Nov 28, 2023
311.84
312.76
309.26
310.95
1,558,990
-4.03(-1.28%)
Nov 27, 2023
314.68
316.00
312.02
314.98
1,084,254
-3.03(-0.95%)
Nov 24, 2023
316.95
318.26
316.00
318.01
601,270
+2.21(+0.70%)
Nov 22, 2023
315.00
317.39
313.92
315.80
1,199,864
+3.98(+1.28%)
Nov 21, 2023
311.00
312.22
308.85
311.82
1,459,786
+0.48(+0.15%)
Nov 20, 2023
305.44
312.20
305.00
311.34
1,746,262
+6.06(+1.99%)
Nov 17, 2023
306.34
311.24
304.62
305.28
2,993,484
+1.33(+0.44%)
Nov 16, 2023
296.79
305.30
295.02
303.95
2,295,783
+10.73(+3.66%)
Nov 15, 2023
291.39
297.34
291.39
293.22
1,889,578
+1.60(+0.55%)
Nov 14, 2023
288.37
294.13
288.37
291.62
1,847,734
+9.14(+3.24%)
Nov 13, 2023
285.33
289.99
281.12
282.48
1,772,550
+4.99(+1.80%)
Nov 10, 2023
273.41
278.55
269.49
277.49
1,536,435
+5.09(+1.87%)
Nov 09, 2023
277.98
278.95
271.89
272.40
1,102,283
-5.67(-2.04%)
Nov 08, 2023
280.50
282.45
276.80
278.07
1,620,155
-0.62(-0.22%)
Nov 07, 2023
277.22
279.62
275.27
278.69
1,810,249
+1.43(+0.52%)
Nov 06, 2023
278.13
279.52
273.70
277.26
1,155,993
-1.26(-0.45%)
Nov 03, 2023
280.22
281.58
277.39
278.52
1,310,940
+0.63(+0.23%)
Nov 02, 2023
274.57
278.15
272.63
277.89
1,965,879
+7.43(+2.75%)
Nov 01, 2023
262.17
272.18
262.00
270.46
2,086,756
+8.25(+3.15%)
Oct 31, 2023
260.39
263.95
260.17
262.21
2,373,367
+3.72(+1.44%)
Oct 30, 2023
260.08
261.15
254.85
258.49
2,277,186
-0.49(-0.19%)
Oct 27, 2023
263.82
264.77
257.01
258.98
1,861,820
-0.53(-0.20%)
Oct 26, 2023
264.24
264.24
255.95
259.51
2,924,516
-7.10(-2.66%)
Oct 25, 2023
280.13
281.88
266.13
266.61
2,617,591
-10.78(-3.89%)
Oct 24, 2023
271.93
280.02
271.77
277.39
2,529,092
+4.80(+1.76%)
Oct 23, 2023
268.50
278.18
267.05
272.59
2,609,784
+5.68(+2.13%)
Oct 20, 2023
260.05
269.49
256.72
266.91
7,005,897
-6.54(-2.39%)
Oct 19, 2023
277.10
278.13
271.71
273.45
3,001,633
-2.07(-0.75%)
Oct 18, 2023
275.00
278.70
273.05
275.52
1,992,777
+0.15(+0.05%)
Oct 17, 2023
272.41
279.62
268.43
275.37
2,518,731
+1.21(+0.44%)
Oct 16, 2023
276.00
278.61
270.60
274.16
2,283,259
+1.01(+0.37%)
Oct 13, 2023
266.83
273.72
265.50
273.15
2,938,454
+7.03(+2.64%)
Oct 12, 2023
281.93
283.26
265.60
266.12
5,152,863
-15.67(-5.56%)
Oct 11, 2023
298.66
298.72
278.20
281.79
3,559,688
-16.04(-5.39%)
Oct 10, 2023
295.13
301.07
292.52
297.83
1,459,761
+3.34(+1.13%)
Oct 09, 2023
293.13
295.13
289.60
294.49
920,382
-1.19(-0.40%)
Oct 06, 2023
286.47
296.73
284.99
295.68
1,444,073
+5.59(+1.93%)
Oct 05, 2023
291.85
292.45
284.80
290.09
962,996
-0.19(-0.07%)
Oct 04, 2023
289.62
290.82
285.47
290.28
1,123,908
+2.24(+0.78%)
Oct 03, 2023
291.54
292.83
286.47
288.04
1,059,926
-6.94(-2.35%)
Oct 02, 2023
291.96
296.39
290.01
294.98
978,269
+2.69(+0.92%)
Sep 29, 2023
297.87
298.35
291.70
292.29
1,294,726
-3.86(-1.30%)
Sep 28, 2023
292.13
297.40
292.13
296.15
1,206,567
+4.72(+1.62%)
Sep 27, 2023
292.00
297.45
288.55
291.43
1,749,153
+0.69(+0.24%)
Sep 26, 2023
291.73
292.85
288.95
290.74
1,297,594
-2.51(-0.86%)
Sep 25, 2023
286.40
293.39
290.19
293.25
1,519,352
+5.05(+1.75%)
Sep 22, 2023
286.49
293.92
284.42
288.20
1,962,446
+3.85(+1.35%)
Sep 21, 2023
290.06
290.66
283.74
284.35
2,039,718
-7.61(-2.61%)
Sep 20, 2023
303.17
303.39
291.79
291.96
1,391,393
-7.69(-2.57%)
Sep 19, 2023
298.17
300.48
295.25
299.65
1,076,575
+1.48(+0.50%)
Sep 18, 2023
296.13
303.80
296.00
298.17
1,007,103
+2.63(+0.89%)
Sep 15, 2023
303.74
304.04
294.85
295.54
2,792,093
-8.20(-2.70%)
Sep 14, 2023
305.23
305.87
299.81
303.74
1,348,461
+1.04(+0.34%)
Sep 13, 2023
301.05
304.95
300.14
302.70
1,225,362
+1.15(+0.38%)
Sep 12, 2023
300.92
302.88
300.00
301.55
1,205,371
-0.80(-0.26%)
Sep 11, 2023
300.00
304.19
298.70
302.35
1,566,524
+4.13(+1.38%)
Sep 08, 2023
297.55
300.22
296.57
298.22
1,507,753
+1.00(+0.34%)
Sep 07, 2023
305.53
305.97
295.01
297.22
2,117,362
-10.62(-3.45%)
Sep 06, 2023
309.48
309.65
303.80
307.84
1,171,263
+0.16(+0.05%)
Sep 05, 2023
310.00
311.38
306.68
307.68
944,090
-2.73(-0.88%)
Sep 01, 2023
317.55
318.20
309.20
310.41
1,335,740
-2.27(-0.73%)
Aug 31, 2023
319.60
321.31
312.46
312.68
2,076,721
-5.90(-1.85%)
Aug 30, 2023
312.05
319.52
312.05
318.58
2,091,677
+8.19(+2.64%)
Aug 29, 2023
301.50
311.08
301.50
310.39
1,804,657
+8.91(+2.96%)
Aug 28, 2023
301.22
304.91
300.00
301.48
1,449,973
+3.93(+1.32%)
Aug 25, 2023
287.28
298.36
286.74
297.55
1,920,617
+11.91(+4.17%)
Aug 24, 2023
292.88
293.49
285.47
285.64
1,558,898
-4.75(-1.64%)
Aug 23, 2023
287.56
292.70
287.56
290.39
1,321,453
+3.23(+1.12%)
Aug 22, 2023
287.73
289.08
285.73
287.16
1,161,118
+0.49(+0.17%)
Aug 21, 2023
286.12
286.88
282.50
286.67
1,776,713
+0.72(+0.25%)
Aug 18, 2023
287.46
291.06
284.88
285.95
2,983,658
-4.13(-1.42%)
Aug 17, 2023
298.06
299.57
289.11
290.08
2,061,552
-9.24(-3.09%)
Aug 16, 2023
305.60
306.27
299.10
299.32
1,441,541
-7.30(-2.38%)
Aug 15, 2023
306.09
312.30
305.93
306.62
1,342,243
+1.54(+0.50%)
Aug 14, 2023
304.86
305.89
303.23
305.08
951,201
+0.59(+0.19%)
Aug 11, 2023
302.93
306.09
302.52
304.49
933,713
-0.18(-0.06%)
Aug 10, 2023
305.75
308.60
303.82
304.67
1,054,779
+0.57(+0.19%)
Aug 09, 2023
302.87
307.40
302.47
304.10
1,218,830
+1.23(+0.41%)
Aug 08, 2023
306.24
306.27
297.17
302.87
2,272,099
-6.37(-2.06%)
Aug 07, 2023
310.00
312.86
307.66
309.24
1,658,775
-0.07(-0.02%)
Aug 04, 2023
311.90
313.27
308.25
309.31
1,656,890
-1.93(-0.62%)
Aug 03, 2023
310.38
313.29
306.09
311.24
1,636,114
-2.63(-0.84%)
Aug 02, 2023
320.59
322.62
313.40
313.87
1,907,151
-10.08(-3.11%)
Aug 01, 2023
322.00
324.52
321.70
323.95
1,346,813
-0.45(-0.14%)
Jul 31, 2023
325.89
326.27
321.91
324.40
1,439,241
-2.13(-0.65%)
Jul 28, 2023
327.40
328.70
324.93
326.53
1,467,931
+2.97(+0.92%)
Jul 27, 2023
331.71
333.68
322.66
323.56
1,641,430
-5.81(-1.76%)
Jul 26, 2023
328.27
331.02
326.56
329.37
1,258,715
-1.34(-0.41%)
Jul 25, 2023
322.76
331.56
322.46
330.71
2,021,394
+7.15(+2.21%)
Jul 24, 2023
336.76
337.85
322.64
323.56
2,998,438
-13.10(-3.89%)
Jul 21, 2023
335.91
345.40
329.53
336.66
9,254,429
-11.00(-3.16%)
Jul 20, 2023
350.05
353.46
346.85
347.66
3,428,115
-2.04(-0.58%)
Jul 19, 2023
357.64
358.07
348.00
349.70
2,579,052
-5.23(-1.47%)
Jul 18, 2023
351.61
355.50
346.54
354.93
2,236,639
+1.09(+0.31%)
Jul 17, 2023
354.00
355.54
348.60
353.84
1,812,392
-0.16(-0.05%)
Jul 14, 2023
347.50
355.38
346.40
354.00
2,072,817
+7.03(+2.03%)
Jul 13, 2023
348.32
349.58
345.95
346.97
2,314,710
-0.62(-0.18%)
Jul 12, 2023
342.88
348.63
341.45
347.59
1,723,480
+8.48(+2.50%)
Jul 11, 2023
340.92
342.76
336.64
339.11
1,850,493
-1.16(-0.34%)
Jul 10, 2023
333.33
341.15
333.33
340.27
2,035,664
+8.98(+2.71%)
Jul 07, 2023
329.99
332.97
327.62
331.29
2,015,438
+1.15(+0.35%)
Jul 06, 2023
328.78
331.65
328.02
330.14
1,166,448
-3.75(-1.12%)
Jul 05, 2023
334.16
336.27
331.44
333.89
1,048,371
-2.14(-0.64%)
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.