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
BlackRock
(NY:
BLK
)
768.69
-4.74 (-0.61%)
Official Closing 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
767.69
774.01
763.21
768.69
468,161
-4.74(-0.61%)
Jun 06, 2024
782.53
782.53
771.44
773.43
408,966
-10.28(-1.31%)
Jun 05, 2024
783.58
783.91
774.33
783.71
543,396
+3.57(+0.46%)
Jun 04, 2024
772.28
781.72
769.55
780.15
670,844
+7.87(+1.02%)
Jun 03, 2024
774.38
774.59
763.68
772.28
574,731
+5.31(+0.69%)
May 31, 2024
758.06
769.22
757.09
766.97
1,627,227
+10.10(+1.33%)
May 30, 2024
750.01
757.42
748.89
756.87
654,262
+5.25(+0.70%)
May 29, 2024
758.29
760.91
751.38
751.62
578,691
-14.73(-1.92%)
May 28, 2024
776.78
778.51
760.46
766.36
640,404
-10.42(-1.34%)
May 24, 2024
782.22
784.22
775.80
776.78
431,878
-2.63(-0.34%)
May 23, 2024
793.21
793.21
776.69
779.41
541,837
-14.96(-1.88%)
May 22, 2024
798.28
803.57
790.34
794.37
394,207
-5.29(-0.66%)
May 21, 2024
799.35
801.39
794.99
799.66
464,904
-0.26(-0.03%)
May 20, 2024
803.68
807.48
798.93
799.91
368,765
-6.98(-0.87%)
May 17, 2024
805.12
808.12
801.03
806.90
396,990
+4.48(+0.56%)
May 16, 2024
806.08
809.66
802.37
802.42
489,484
-7.94(-0.98%)
May 15, 2024
803.82
812.82
802.39
810.36
671,733
+12.66(+1.59%)
May 14, 2024
787.33
798.05
786.98
797.70
495,433
+12.55(+1.60%)
May 13, 2024
793.77
795.25
784.63
785.15
419,535
-6.30(-0.80%)
May 10, 2024
787.34
793.99
786.89
791.45
611,151
+7.49(+0.96%)
May 09, 2024
772.80
786.33
772.80
783.96
659,117
+10.73(+1.39%)
May 08, 2024
772.90
774.14
768.81
773.23
670,062
-2.57(-0.33%)
May 07, 2024
775.36
781.12
771.59
775.80
782,535
+6.24(+0.81%)
May 06, 2024
763.69
770.08
760.81
769.57
453,057
+10.66(+1.40%)
May 03, 2024
760.68
766.50
757.70
758.91
561,967
+6.86(+0.91%)
May 02, 2024
753.19
756.07
743.88
752.04
636,739
+5.38(+0.72%)
May 01, 2024
750.05
760.81
746.00
746.66
618,865
-3.04(-0.41%)
Apr 30, 2024
753.07
756.46
748.86
749.70
421,454
-6.60(-0.87%)
Apr 29, 2024
758.36
764.36
750.90
756.29
498,382
-1.59(-0.21%)
Apr 26, 2024
754.79
762.45
752.79
757.88
450,894
+5.20(+0.69%)
Apr 25, 2024
749.37
755.66
743.12
752.69
513,633
-5.12(-0.68%)
Apr 24, 2024
757.80
762.61
754.46
757.80
756,210
-3.79(-0.50%)
Apr 23, 2024
758.26
764.38
755.96
761.60
464,036
+6.47(+0.86%)
Apr 22, 2024
751.79
761.28
745.63
755.13
621,229
+10.06(+1.35%)
Apr 19, 2024
746.47
750.48
740.67
745.07
873,604
+2.66(+0.36%)
Apr 18, 2024
749.80
756.43
741.89
742.40
618,938
-6.45(-0.86%)
Apr 17, 2024
748.11
753.93
743.18
748.85
589,637
+4.09(+0.55%)
Apr 16, 2024
759.59
761.82
743.88
744.76
667,378
-13.23(-1.75%)
Apr 15, 2024
765.74
773.12
751.36
757.99
941,441
-0.41(-0.05%)
Apr 12, 2024
780.41
797.74
757.07
758.40
1,463,213
-22.41(-2.87%)
Apr 11, 2024
780.35
784.15
773.70
780.81
817,729
+2.30(+0.29%)
Apr 10, 2024
788.59
789.92
775.80
778.52
658,574
-20.12(-2.52%)
Apr 09, 2024
800.95
800.95
788.98
798.63
807,373
+0.58(+0.07%)
Apr 08, 2024
796.27
802.25
791.61
798.06
765,247
+5.72(+0.72%)
Apr 05, 2024
788.43
799.00
784.94
792.34
691,865
+5.43(+0.69%)
Apr 04, 2024
816.99
821.11
785.00
786.90
1,197,243
-22.56(-2.79%)
Apr 03, 2024
810.11
820.67
808.23
809.46
372,070
-1.78(-0.22%)
Apr 02, 2024
820.09
820.50
804.69
811.24
534,183
-10.11(-1.23%)
Apr 01, 2024
829.51
829.65
819.83
821.35
398,496
-6.88(-0.83%)
Mar 28, 2024
830.74
830.56
825.58
828.24
535,710
-1.41(-0.17%)
Mar 27, 2024
821.38
830.04
817.10
829.65
469,703
+14.82(+1.82%)
Mar 26, 2024
814.10
818.48
812.57
814.83
376,569
+3.96(+0.49%)
Mar 25, 2024
815.07
821.57
809.83
810.86
380,655
-8.56(-1.05%)
Mar 22, 2024
835.31
836.80
817.07
819.43
619,308
-17.12(-2.05%)
Mar 21, 2024
818.13
839.11
816.83
836.54
647,638
+24.01(+2.96%)
Mar 20, 2024
798.84
813.87
795.44
812.53
454,198
+15.49(+1.94%)
Mar 19, 2024
791.09
798.60
787.63
797.04
597,838
+2.04(+0.26%)
Mar 18, 2024
800.92
800.99
788.63
795.01
638,990
-2.25(-0.28%)
Mar 15, 2024
796.34
808.47
793.11
797.26
1,587,333
-6.24(-0.78%)
Mar 14, 2024
819.60
819.88
795.38
803.50
864,683
-17.08(-2.08%)
Mar 13, 2024
823.74
826.17
817.82
820.58
514,195
-3.58(-0.43%)
Mar 12, 2024
824.68
828.80
816.86
824.16
441,548
+4.40(+0.54%)
Mar 11, 2024
830.18
830.59
816.88
819.75
431,644
-10.89(-1.31%)
Mar 08, 2024
830.38
839.47
828.26
830.64
398,832
+4.39(+0.53%)
Mar 07, 2024
832.50
833.72
824.20
826.25
387,203
+1.29(+0.16%)
Mar 06, 2024
820.44
826.94
815.07
824.96
541,574
+8.50(+1.04%)
Mar 05, 2024
821.74
829.15
812.93
816.46
503,676
-7.43(-0.90%)
Mar 04, 2024
805.62
831.28
805.62
823.89
868,447
+19.39(+2.41%)
Mar 01, 2024
801.05
805.01
795.01
804.50
436,875
+3.45(+0.43%)
Feb 29, 2024
803.09
804.63
797.15
801.05
768,538
+1.66(+0.21%)
Feb 28, 2024
788.65
802.81
787.21
799.39
519,633
+9.00(+1.14%)
Feb 27, 2024
797.10
799.60
785.19
790.39
563,026
-5.42(-0.68%)
Feb 26, 2024
800.67
804.49
793.16
795.81
585,189
-7.46(-0.93%)
Feb 23, 2024
806.70
813.27
801.71
803.28
498,934
+0.15(+0.02%)
Feb 22, 2024
800.76
805.98
797.84
803.13
556,688
+7.89(+0.99%)
Feb 21, 2024
788.68
795.84
785.34
795.24
424,481
+7.25(+0.92%)
Feb 20, 2024
779.27
791.37
777.59
787.99
589,787
+4.06(+0.52%)
Feb 16, 2024
785.01
787.88
781.10
783.93
398,836
-4.00(-0.51%)
Feb 15, 2024
778.40
792.31
778.40
787.93
514,703
+12.49(+1.61%)
Feb 14, 2024
775.15
778.29
769.28
775.44
426,310
+7.24(+0.94%)
Feb 13, 2024
775.29
781.19
760.24
768.21
645,588
-23.39(-2.95%)
Feb 12, 2024
788.21
798.24
787.53
791.60
505,758
+4.49(+0.57%)
Feb 09, 2024
784.16
790.65
781.73
787.10
543,529
+3.96(+0.51%)
Feb 08, 2024
783.99
788.81
777.52
783.14
552,524
-1.48(-0.19%)
Feb 07, 2024
779.99
789.31
776.56
784.62
709,557
+6.63(+0.85%)
Feb 06, 2024
774.98
778.01
768.89
777.99
674,890
+4.75(+0.61%)
Feb 05, 2024
772.29
777.26
767.30
773.24
507,555
-4.77(-0.61%)
Feb 02, 2024
770.75
782.29
767.41
778.01
516,435
+3.03(+0.39%)
Feb 01, 2024
766.65
775.59
755.92
774.98
634,637
+10.49(+1.37%)
Jan 31, 2024
769.59
775.45
762.56
764.49
740,149
-7.32(-0.95%)
Jan 30, 2024
773.05
774.87
769.19
771.82
949,016
-6.88(-0.88%)
Jan 29, 2024
777.33
782.44
771.24
778.70
630,218
+1.38(+0.18%)
Jan 26, 2024
781.30
783.22
775.53
777.32
696,747
-3.12(-0.40%)
Jan 25, 2024
780.89
784.82
777.51
780.44
732,652
+4.65(+0.60%)
Jan 24, 2024
787.75
787.75
775.24
775.79
668,191
-6.72(-0.86%)
Jan 23, 2024
783.21
785.50
778.48
782.51
733,936
-1.44(-0.18%)
Jan 22, 2024
796.19
797.07
783.45
783.95
770,216
-11.28(-1.42%)
Jan 19, 2024
787.64
798.57
783.98
795.23
690,296
+10.05(+1.28%)
Jan 18, 2024
784.49
785.90
775.11
785.18
513,186
+7.73(+0.99%)
Jan 17, 2024
764.55
777.94
758.61
777.45
625,055
-3.90(-0.50%)
Jan 16, 2024
793.60
798.73
778.66
781.35
906,663
-8.12(-1.03%)
Jan 12, 2024
775.05
792.17
772.84
789.46
891,897
+6.90(+0.88%)
Jan 11, 2024
786.86
789.84
777.10
782.56
745,224
+0.25(+0.03%)
Jan 10, 2024
784.81
788.92
777.88
782.32
517,360
-2.13(-0.27%)
Jan 09, 2024
782.60
785.05
777.16
784.45
460,551
-2.64(-0.33%)
Jan 08, 2024
774.49
787.89
772.98
787.08
519,823
+14.18(+1.83%)
Jan 05, 2024
772.89
778.76
771.55
772.91
477,113
-3.08(-0.40%)
Jan 04, 2024
773.33
782.44
772.81
775.99
587,613
+1.78(+0.23%)
Jan 03, 2024
782.36
782.36
772.41
774.21
646,885
-15.95(-2.02%)
Jan 02, 2024
793.96
797.89
785.34
790.15
668,479
-11.35(-1.42%)
Dec 29, 2023
802.30
805.82
798.39
801.51
322,649
-2.58(-0.32%)
Dec 28, 2023
799.61
807.25
799.61
804.09
315,464
+1.14(+0.14%)
Dec 27, 2023
798.91
802.94
798.38
802.94
301,376
+6.56(+0.82%)
Dec 26, 2023
793.25
798.84
793.25
796.38
284,158
+4.14(+0.52%)
Dec 22, 2023
791.81
797.28
790.01
792.25
432,057
+3.28(+0.42%)
Dec 21, 2023
784.92
789.23
781.62
788.97
345,672
+9.75(+1.25%)
Dec 20, 2023
787.65
795.20
778.84
779.22
554,944
-12.00(-1.52%)
Dec 19, 2023
790.91
804.09
788.82
791.22
766,148
+4.88(+0.62%)
Dec 18, 2023
801.71
804.67
785.71
786.34
928,092
-22.27(-2.75%)
Dec 15, 2023
781.86
808.62
779.46
808.62
2,737,671
+11.72(+1.47%)
Dec 14, 2023
773.00
797.36
772.03
796.90
1,212,801
+33.27(+4.36%)
Dec 13, 2023
749.38
767.34
745.24
763.62
607,747
+13.96(+1.86%)
Dec 12, 2023
745.43
749.81
743.13
749.66
615,438
+6.79(+0.91%)
Dec 11, 2023
736.35
745.65
734.89
742.87
791,321
+7.58(+1.03%)
Dec 08, 2023
733.73
738.31
732.81
735.29
461,968
-0.70(-0.10%)
Dec 07, 2023
735.99
740.38
733.19
735.99
794,401
+2.34(+0.32%)
Dec 06, 2023
744.95
747.00
733.05
733.65
632,794
-6.15(-0.83%)
Dec 05, 2023
741.10
741.10
733.80
739.80
877,269
-2.09(-0.28%)
Dec 04, 2023
737.39
743.35
735.09
741.89
782,909
+0.08(+0.01%)
Dec 01, 2023
735.58
746.74
734.27
741.81
761,349
+5.02(+0.68%)
Nov 30, 2023
733.78
737.44
730.38
736.79
982,313
+3.86(+0.53%)
Nov 29, 2023
728.01
736.83
728.01
732.93
764,729
+10.34(+1.43%)
Nov 28, 2023
711.91
724.63
711.91
722.60
622,206
+5.96(+0.83%)
Nov 27, 2023
713.22
717.98
710.61
716.63
885,099
+0.57(+0.08%)
Nov 24, 2023
712.75
716.69
712.67
716.07
285,101
+2.90(+0.41%)
Nov 22, 2023
713.02
716.24
712.02
713.16
507,905
+2.45(+0.35%)
Nov 21, 2023
705.96
712.63
704.91
710.71
655,542
+3.65(+0.52%)
Nov 20, 2023
700.66
707.79
698.42
707.06
681,368
+3.98(+0.57%)
Nov 17, 2023
706.00
706.98
699.93
703.08
729,645
+1.92(+0.27%)
Nov 16, 2023
695.71
701.35
695.13
701.16
569,834
+5.94(+0.85%)
Nov 15, 2023
684.75
697.65
684.29
695.21
762,008
+11.27(+1.65%)
Nov 14, 2023
660.06
685.63
660.06
683.95
1,030,785
+35.21(+5.43%)
Nov 13, 2023
648.12
651.60
645.48
648.74
363,369
-3.48(-0.53%)
Nov 10, 2023
643.96
652.66
641.31
652.22
533,044
+12.93(+2.02%)
Nov 09, 2023
644.11
647.90
638.12
639.29
445,705
-3.07(-0.48%)
Nov 08, 2023
635.97
643.06
635.97
642.36
491,649
+6.24(+0.98%)
Nov 07, 2023
640.27
640.94
634.47
636.12
449,419
-4.54(-0.71%)
Nov 06, 2023
644.00
647.56
637.85
640.66
478,585
-4.66(-0.72%)
Nov 03, 2023
642.23
649.43
641.68
645.32
911,811
+13.22(+2.09%)
Nov 02, 2023
611.78
632.74
611.78
632.10
1,197,024
+27.74(+4.59%)
Nov 01, 2023
602.68
606.09
595.99
604.37
547,646
+3.85(+0.64%)
Oct 31, 2023
597.25
601.09
592.79
600.51
518,877
+5.06(+0.85%)
Oct 30, 2023
591.25
598.96
588.72
595.45
538,458
+8.87(+1.51%)
Oct 27, 2023
595.40
597.26
584.72
586.58
553,700
-8.82(-1.48%)
Oct 26, 2023
595.52
606.01
594.84
595.40
873,318
-1.58(-0.26%)
Oct 25, 2023
596.56
599.83
591.88
596.98
573,173
-3.64(-0.61%)
Oct 24, 2023
605.40
608.49
599.02
600.62
672,180
-2.29(-0.38%)
Oct 23, 2023
599.69
607.56
598.72
602.91
478,417
-0.10(-0.02%)
Oct 20, 2023
611.27
614.03
601.33
603.01
867,020
-7.53(-1.23%)
Oct 19, 2023
613.62
617.40
607.20
610.54
1,061,204
+5.71(+0.94%)
Oct 18, 2023
622.79
622.79
603.62
604.84
676,841
-19.04(-3.05%)
Oct 17, 2023
619.16
627.57
617.58
623.87
589,911
+0.64(+0.10%)
Oct 16, 2023
618.39
629.29
616.34
623.24
709,088
+7.64(+1.24%)
Oct 13, 2023
616.10
623.78
608.08
615.60
1,288,269
-8.35(-1.34%)
Oct 12, 2023
630.87
631.89
619.91
623.94
758,654
-6.38(-1.01%)
Oct 11, 2023
633.23
636.17
625.83
630.32
525,149
+0.71(+0.11%)
Oct 10, 2023
631.25
636.92
629.37
629.61
638,949
-1.64(-0.26%)
Oct 09, 2023
629.17
635.41
628.18
631.25
546,594
-4.55(-0.72%)
Oct 06, 2023
622.81
638.99
622.34
635.80
620,190
+7.81(+1.24%)
Oct 05, 2023
621.47
630.51
619.86
627.99
506,699
+3.70(+0.59%)
Oct 04, 2023
616.94
626.09
613.36
624.29
557,469
+10.85(+1.77%)
Oct 03, 2023
625.47
625.47
611.61
613.45
691,982
-17.23(-2.73%)
Oct 02, 2023
632.32
633.83
626.46
630.68
580,222
-3.38(-0.53%)
Sep 29, 2023
640.25
644.19
633.13
634.06
551,104
+1.23(+0.19%)
Sep 28, 2023
630.66
635.10
628.36
632.84
709,708
+1.81(+0.29%)
Sep 27, 2023
635.23
635.99
628.00
631.02
559,509
-3.26(-0.51%)
Sep 26, 2023
639.59
641.91
633.40
634.29
600,614
-10.62(-1.65%)
Sep 25, 2023
642.43
645.66
642.07
644.91
467,244
-2.50(-0.39%)
Sep 22, 2023
658.09
658.81
646.65
647.41
477,652
-8.56(-1.31%)
Sep 21, 2023
663.73
663.73
652.86
655.97
558,433
-14.37(-2.14%)
Sep 20, 2023
677.72
681.34
669.55
670.34
340,618
-5.38(-0.80%)
Sep 19, 2023
680.33
682.20
672.48
675.72
436,541
-5.82(-0.85%)
Sep 18, 2023
682.93
686.03
676.79
681.53
504,104
-2.47(-0.36%)
Sep 15, 2023
688.37
691.60
681.96
684.00
2,871,314
-9.22(-1.33%)
Sep 14, 2023
690.18
695.43
684.91
693.22
673,125
+9.39(+1.37%)
Sep 13, 2023
685.41
690.68
680.65
683.83
657,836
-0.11(-0.02%)
Sep 12, 2023
680.02
689.22
678.77
683.93
411,919
+1.38(+0.20%)
Sep 11, 2023
682.09
684.53
678.69
682.55
574,499
+5.21(+0.77%)
Sep 08, 2023
678.88
680.22
673.52
677.35
359,284
-0.43(-0.06%)
Sep 07, 2023
669.56
679.34
666.88
677.78
461,924
+1.84(+0.27%)
Sep 06, 2023
674.74
680.94
670.59
675.93
438,153
-1.70(-0.25%)
Sep 05, 2023
687.02
689.67
677.21
677.64
571,657
-9.99(-1.45%)
Sep 01, 2023
685.69
688.41
682.96
687.63
466,829
+5.50(+0.81%)
Aug 31, 2023
679.52
685.92
675.56
682.12
633,748
+4.61(+0.68%)
Aug 30, 2023
673.60
681.11
671.68
677.52
496,917
+4.65(+0.69%)
Aug 29, 2023
660.81
673.28
658.77
672.87
516,195
+11.71(+1.77%)
Aug 28, 2023
663.40
665.57
656.90
661.15
473,645
+2.96(+0.45%)
Aug 25, 2023
658.23
664.27
653.62
658.19
282,638
+2.73(+0.42%)
Aug 24, 2023
660.94
670.48
655.28
655.47
326,502
-5.46(-0.83%)
Aug 23, 2023
650.83
662.45
649.58
660.93
396,967
+12.59(+1.94%)
Aug 22, 2023
653.94
657.02
647.14
648.34
341,444
-5.60(-0.86%)
Aug 21, 2023
654.53
659.15
648.98
653.94
446,091
+1.31(+0.20%)
Aug 18, 2023
647.74
657.56
647.74
652.63
544,920
-3.65(-0.56%)
Aug 17, 2023
656.97
663.15
654.81
656.28
483,895
+1.71(+0.26%)
Aug 16, 2023
652.39
658.68
652.39
654.57
508,032
-0.57(-0.09%)
Aug 15, 2023
666.98
668.07
652.88
655.13
533,783
-19.58(-2.90%)
Aug 14, 2023
674.60
675.92
670.54
674.72
405,645
-2.61(-0.39%)
Aug 11, 2023
675.53
679.94
672.13
677.33
391,441
-1.36(-0.20%)
Aug 10, 2023
678.70
687.53
676.31
678.69
510,307
+4.79(+0.71%)
Aug 09, 2023
676.98
681.57
672.84
673.90
459,546
-4.76(-0.70%)
Aug 08, 2023
684.90
684.65
669.45
678.66
695,221
-15.16(-2.19%)
Aug 07, 2023
694.56
699.93
692.93
693.82
398,530
+2.21(+0.32%)
Aug 04, 2023
691.40
701.99
690.44
691.61
488,035
+0.11(+0.02%)
Aug 03, 2023
691.80
694.14
687.07
691.50
601,348
-7.08(-1.01%)
Aug 02, 2023
703.45
704.76
694.52
698.58
666,700
-14.43(-2.02%)
Aug 01, 2023
714.04
716.57
711.30
713.01
369,520
-6.42(-0.89%)
Jul 31, 2023
720.54
723.78
716.27
719.43
377,685
+0.50(+0.07%)
Jul 28, 2023
718.79
726.63
715.46
718.93
536,932
+9.03(+1.27%)
Jul 27, 2023
726.51
728.33
709.25
709.90
570,170
-13.72(-1.90%)
Jul 26, 2023
723.71
730.16
721.53
723.62
567,755
-2.78(-0.38%)
Jul 25, 2023
732.77
733.19
722.70
726.41
627,279
-10.28(-1.40%)
Jul 24, 2023
731.94
737.11
730.76
736.69
395,857
+5.23(+0.71%)
Jul 21, 2023
733.44
736.44
730.04
731.46
526,150
+0.32(+0.04%)
Jul 20, 2023
724.46
733.57
722.98
731.14
637,680
+3.49(+0.48%)
Jul 19, 2023
720.51
733.16
720.51
727.66
737,896
+8.15(+1.13%)
Jul 18, 2023
706.45
721.36
704.22
719.51
811,333
+10.77(+1.52%)
Jul 17, 2023
705.50
713.73
701.56
708.74
666,002
-0.16(-0.02%)
Jul 14, 2023
723.47
724.44
703.42
708.89
1,092,933
-11.46(-1.59%)
Jul 13, 2023
713.61
720.94
708.33
720.35
952,929
+13.44(+1.90%)
Jul 12, 2023
703.67
707.89
699.96
706.92
659,467
+15.39(+2.22%)
Jul 11, 2023
681.52
692.30
681.35
691.53
518,541
+13.66(+2.02%)
Jul 10, 2023
675.59
686.40
674.57
677.87
585,908
+11.75(+1.76%)
Jul 07, 2023
660.45
673.80
660.11
666.12
446,962
+3.38(+0.51%)
Jul 06, 2023
666.99
668.45
657.06
662.74
693,502
-11.88(-1.76%)
Jul 05, 2023
673.49
682.21
667.84
674.62
699,821
-0.73(-0.11%)
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.