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
Ultrapro Financials Proshares
(NY:
FINU
)
N/A
UNCHANGED
Last Price
Updated:
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 28, 2019
84.35
85.52
84.04
84.76
11,162
+3.09(+3.78%)
Jun 27, 2019
80.02
81.68
80.02
81.67
2,877
+2.25(+2.83%)
Jun 26, 2019
80.49
80.61
79.37
79.43
1,366
-0.26(-0.32%)
Jun 25, 2019
80.06
80.55
78.79
79.68
2,674
-0.65(-0.81%)
Jun 24, 2019
80.90
82.32
80.33
80.33
1,847
-0.96(-1.18%)
Jun 21, 2019
81.99
83.29
81.29
81.29
4,843
-1.06(-1.29%)
Jun 20, 2019
81.10
82.35
79.32
82.35
2,655
+1.48(+1.84%)
Jun 19, 2019
82.89
82.89
80.78
80.87
7,579
-0.50(-0.62%)
Jun 18, 2019
81.24
82.12
80.86
81.37
4,498
+3.13(+4.00%)
Jun 17, 2019
80.72
80.81
78.22
78.24
1,704
-2.36(-2.93%)
Jun 14, 2019
78.60
80.95
78.60
80.60
6,559
+1.09(+1.37%)
Jun 13, 2019
79.77
80.76
79.38
79.51
1,270
+0.32(+0.41%)
Jun 12, 2019
81.00
81.00
79.18
79.18
1,701
-2.48(-3.04%)
Jun 11, 2019
83.84
83.84
81.31
81.67
4,726
-0.10(-0.12%)
Jun 10, 2019
82.35
83.32
81.76
81.77
1,967
+2.16(+2.71%)
Jun 07, 2019
80.00
80.67
79.47
79.61
5,146
-0.43(-0.53%)
Jun 06, 2019
78.78
80.03
78.78
80.03
6,096
+0.91(+1.15%)
Jun 05, 2019
78.33
79.12
77.74
79.12
1,403
+1.36(+1.75%)
Jun 04, 2019
74.14
77.76
74.14
77.76
3,446
+5.89(+8.19%)
Jun 03, 2019
70.94
72.64
70.71
71.88
4,348
+1.36(+1.93%)
May 31, 2019
70.66
72.11
70.48
70.52
5,751
-3.07(-4.17%)
May 30, 2019
75.35
76.40
73.21
73.59
2,571
-1.35(-1.80%)
May 29, 2019
73.44
74.98
72.79
74.94
6,459
-0.34(-0.45%)
May 28, 2019
77.27
77.40
75.21
75.28
2,046
-2.36(-3.04%)
May 24, 2019
77.36
77.64
76.31
77.64
2,522
+1.95(+2.58%)
May 23, 2019
76.53
77.19
74.52
75.68
8,276
-3.82(-4.80%)
May 22, 2019
79.77
80.04
79.50
79.50
1,958
-1.16(-1.44%)
May 21, 2019
79.79
80.67
79.79
80.67
6,488
+1.93(+2.45%)
May 20, 2019
78.08
79.23
77.79
78.74
3,204
+0.28(+0.36%)
May 17, 2019
77.51
79.73
77.49
78.46
3,027
-1.43(-1.79%)
May 16, 2019
80.02
80.99
79.62
79.89
11,662
+2.43(+3.14%)
May 15, 2019
76.47
78.31
75.78
77.46
4,765
-1.07(-1.36%)
May 14, 2019
76.94
80.32
76.94
78.52
5,923
+1.85(+2.41%)
May 13, 2019
78.68
79.05
76.20
76.67
13,765
-6.78(-8.12%)
May 10, 2019
81.51
83.45
79.47
83.45
3,733
+1.02(+1.23%)
May 09, 2019
80.24
82.61
79.15
82.44
4,113
-0.41(-0.50%)
May 08, 2019
82.38
84.49
82.38
82.85
3,564
-0.71(-0.85%)
May 07, 2019
85.43
85.78
81.98
83.56
10,547
-4.40(-5.00%)
May 06, 2019
83.84
88.65
83.84
87.95
11,054
-1.86(-2.07%)
May 03, 2019
88.46
90.17
88.32
89.81
13,521
+2.45(+2.80%)
May 02, 2019
87.25
88.39
85.93
87.36
13,351
+0.18(+0.21%)
May 01, 2019
89.69
90.03
87.18
87.18
10,874
-2.19(-2.45%)
Apr 30, 2019
88.99
89.47
87.88
89.37
14,700
+0.36(+0.40%)
Apr 29, 2019
87.21
90.08
87.21
89.01
21,991
+2.59(+2.99%)
Apr 26, 2019
85.23
86.43
84.27
86.43
8,274
+2.02(+2.39%)
Apr 25, 2019
81.96
84.95
81.96
84.41
5,747
+0.60(+0.71%)
Apr 24, 2019
83.13
84.24
82.80
83.81
7,004
-0.10(-0.11%)
Apr 23, 2019
81.83
84.01
81.83
83.91
7,685
+1.34(+1.62%)
Apr 22, 2019
82.68
82.86
81.82
82.57
4,461
-0.67(-0.81%)
Apr 18, 2019
83.62
84.18
83.06
83.24
10,998
-0.63(-0.76%)
Apr 17, 2019
83.42
84.23
82.18
83.88
8,710
+0.59(+0.71%)
Apr 16, 2019
80.96
83.53
80.87
83.29
11,677
+3.07(+3.82%)
Apr 15, 2019
81.74
81.74
79.68
80.22
26,371
-1.52(-1.85%)
Apr 12, 2019
80.68
83.04
80.18
81.74
46,316
+4.30(+5.55%)
Apr 11, 2019
76.86
78.03
76.81
77.44
5,697
+1.56(+2.06%)
Apr 10, 2019
75.92
76.13
74.40
75.88
4,357
+0.64(+0.85%)
Apr 09, 2019
75.09
75.72
74.46
75.24
7,628
-1.90(-2.46%)
Apr 08, 2019
76.17
77.14
76.17
77.14
6,956
+0.39(+0.51%)
Apr 05, 2019
77.32
77.39
76.74
76.74
4,137
+0.03(+0.05%)
Apr 04, 2019
75.81
77.56
75.80
76.71
7,932
+1.19(+1.57%)
Apr 03, 2019
76.29
76.97
74.56
75.52
10,650
+0.70(+0.94%)
Apr 02, 2019
74.19
75.33
74.17
74.82
5,946
-0.05(-0.07%)
Apr 01, 2019
71.21
75.04
71.21
74.87
22,145
+5.11(+7.32%)
Mar 29, 2019
69.87
70.22
69.45
69.76
8,879
+0.57(+0.83%)
Mar 28, 2019
68.94
69.19
67.85
69.19
8,030
+1.66(+2.47%)
Mar 27, 2019
67.71
68.27
66.77
67.53
10,162
-0.73(-1.07%)
Mar 26, 2019
67.39
68.59
66.65
68.26
15,098
+2.16(+3.27%)
Mar 25, 2019
66.71
67.95
64.98
66.10
12,924
-0.94(-1.40%)
Mar 22, 2019
70.87
70.87
66.27
67.04
21,997
-6.04(-8.26%)
Mar 21, 2019
72.56
73.68
70.86
73.08
14,987
-0.83(-1.13%)
Mar 20, 2019
77.74
77.81
73.72
73.91
16,457
-4.56(-5.81%)
Mar 19, 2019
81.73
82.36
78.20
78.47
12,865
-1.87(-2.33%)
Mar 18, 2019
78.62
81.00
78.62
80.34
22,169
+2.57(+3.30%)
Mar 15, 2019
76.59
78.57
76.59
77.77
6,985
+1.19(+1.55%)
Mar 14, 2019
75.85
77.07
75.85
76.59
3,544
+0.90(+1.19%)
Mar 13, 2019
74.99
76.45
74.97
75.69
4,631
+1.56(+2.11%)
Mar 12, 2019
73.98
74.56
73.82
74.12
4,033
+0.41(+0.56%)
Mar 11, 2019
72.39
74.27
72.39
73.71
6,768
+2.12(+2.96%)
Mar 08, 2019
68.69
71.59
68.69
71.59
3,239
+0.03(+0.04%)
Mar 07, 2019
71.89
71.91
70.57
71.55
6,870
-2.46(-3.33%)
Mar 06, 2019
75.65
75.82
73.92
74.02
4,124
-1.77(-2.33%)
Mar 05, 2019
76.46
76.52
74.08
75.78
5,814
-0.30(-0.39%)
Mar 04, 2019
77.91
79.71
74.60
76.08
13,518
-1.71(-2.20%)
Mar 01, 2019
78.30
79.51
77.22
77.79
18,830
+1.25(+1.64%)
Feb 28, 2019
77.13
77.22
76.43
76.53
3,149
-0.53(-0.69%)
Feb 27, 2019
76.47
77.18
76.22
77.06
4,789
+0.59(+0.78%)
Feb 26, 2019
75.01
77.65
75.01
76.47
4,451
-0.33(-0.43%)
Feb 25, 2019
78.47
78.99
76.60
76.80
6,778
+0.95(+1.25%)
Feb 22, 2019
76.31
76.31
75.63
75.85
2,126
-0.47(-0.62%)
Feb 21, 2019
77.08
77.19
75.81
76.32
4,392
-1.16(-1.49%)
Feb 20, 2019
75.75
77.48
75.71
77.48
7,720
+1.33(+1.75%)
Feb 19, 2019
74.64
76.62
74.19
76.15
11,144
+0.55(+0.73%)
Feb 15, 2019
74.46
75.59
74.46
75.59
15,489
+4.21(+5.89%)
Feb 14, 2019
72.26
72.39
70.45
71.39
10,695
-2.70(-3.65%)
Feb 13, 2019
74.61
75.59
74.09
74.09
4,378
+0.61(+0.83%)
Feb 12, 2019
71.67
74.11
71.67
73.48
8,737
+3.11(+4.42%)
Feb 11, 2019
70.34
70.53
69.58
70.37
2,939
+0.70(+1.01%)
Feb 08, 2019
69.70
70.58
67.06
69.67
16,096
-1.10(-1.55%)
Feb 07, 2019
72.06
72.06
69.37
70.76
6,415
-2.37(-3.25%)
Feb 06, 2019
73.16
73.16
72.55
73.14
3,864
-0.33(-0.44%)
Feb 05, 2019
74.59
74.59
72.91
73.46
6,487
-0.36(-0.48%)
Feb 04, 2019
73.02
73.82
71.99
73.82
5,651
+0.87(+1.20%)
Feb 01, 2019
72.19
73.93
72.19
72.95
10,326
+1.04(+1.44%)
Jan 31, 2019
70.95
72.16
70.41
71.91
12,270
-0.26(-0.36%)
Jan 30, 2019
70.61
73.09
70.58
72.17
16,089
+0.86(+1.20%)
Jan 29, 2019
71.65
72.27
71.31
71.31
5,815
-0.70(-0.97%)
Jan 28, 2019
70.58
72.17
69.77
72.01
9,143
-0.52(-0.72%)
Jan 25, 2019
71.87
73.40
71.87
72.53
10,225
+1.63(+2.30%)
Jan 24, 2019
69.81
71.29
69.81
70.90
6,446
+0.47(+0.66%)
Jan 23, 2019
70.91
70.91
68.22
70.44
11,810
+0.22(+0.31%)
Jan 22, 2019
70.78
71.82
69.39
70.22
27,963
-2.53(-3.48%)
Jan 18, 2019
70.65
72.76
70.01
72.75
31,282
+3.69(+5.34%)
Jan 17, 2019
67.80
69.85
66.50
69.06
27,752
+0.91(+1.33%)
Jan 16, 2019
66.02
69.35
65.88
68.16
35,203
+4.32(+6.76%)
Jan 15, 2019
62.25
64.31
61.52
63.84
17,913
+1.57(+2.53%)
Jan 14, 2019
59.07
62.78
57.81
62.26
35,280
+1.19(+1.95%)
Jan 11, 2019
59.27
61.31
59.25
61.07
11,642
+0.24(+0.40%)
Jan 10, 2019
59.35
61.24
59.05
60.83
19,000
+0.55(+0.92%)
Jan 09, 2019
60.54
61.08
59.34
60.28
18,204
+0.53(+0.88%)
Jan 08, 2019
61.23
61.41
58.07
59.75
14,762
-0.09(-0.14%)
Jan 07, 2019
59.04
61.05
58.29
59.84
11,365
+0.46(+0.78%)
Jan 04, 2019
56.52
59.71
56.52
59.37
44,443
+5.61(+10.44%)
Jan 03, 2019
56.72
57.14
53.76
53.76
22,666
-4.06(-7.02%)
Jan 02, 2019
53.38
58.01
53.38
57.82
18,150
+2.04(+3.66%)
Dec 31, 2018
56.06
56.99
54.82
55.78
18,324
+0.98(+1.79%)
Dec 28, 2018
55.13
57.09
54.48
54.80
24,398
+0.65(+1.20%)
Dec 27, 2018
51.10
54.41
49.15
54.15
17,290
+0.96(+1.80%)
Dec 26, 2018
47.21
53.19
45.25
53.19
54,195
+6.24(+13.28%)
Dec 24, 2018
48.19
49.60
46.95
46.95
26,220
-3.34(-6.64%)
Dec 21, 2018
53.01
55.79
50.12
50.29
55,490
-2.98(-5.59%)
Dec 20, 2018
53.56
55.31
52.54
53.27
49,585
-1.33(-2.43%)
Dec 19, 2018
57.23
59.43
53.53
54.60
40,951
-2.52(-4.40%)
Dec 18, 2018
58.34
60.35
56.49
57.11
26,384
-0.71(-1.24%)
Dec 17, 2018
58.01
60.41
57.47
57.83
30,768
-1.76(-2.95%)
Dec 14, 2018
60.41
61.62
59.23
59.59
19,716
-1.72(-2.80%)
Dec 13, 2018
62.58
63.54
60.81
61.31
32,653
-1.18(-1.89%)
Dec 12, 2018
64.32
64.83
61.81
62.48
22,665
+0.86(+1.39%)
Dec 11, 2018
65.27
66.81
61.00
61.63
17,209
-1.92(-3.01%)
Dec 10, 2018
65.40
65.43
59.86
63.54
39,896
-2.82(-4.25%)
Dec 07, 2018
69.83
72.59
65.59
66.37
21,850
-3.76(-5.36%)
Dec 06, 2018
68.78
70.23
65.06
70.13
34,155
-3.08(-4.21%)
Dec 04, 2018
83.14
83.14
72.82
73.21
16,159
-11.09(-13.16%)
Dec 03, 2018
86.33
87.18
83.93
84.29
15,351
+1.07(+1.29%)
Nov 30, 2018
80.96
83.78
80.96
83.22
6,910
+1.60(+1.97%)
Nov 29, 2018
83.13
83.13
80.99
81.62
11,639
-2.02(-2.41%)
Nov 28, 2018
80.22
83.64
78.52
83.64
19,794
+4.34(+5.47%)
Nov 27, 2018
79.37
79.78
78.14
79.30
15,825
+0.00(+0.00%)
Nov 26, 2018
77.24
79.87
77.08
79.30
15,581
+4.79(+6.43%)
Nov 23, 2018
74.54
76.28
74.41
74.50
3,455
-2.21(-2.89%)
Nov 21, 2018
76.72
76.72
76.72
0
+0.07(+0.09%)
Nov 20, 2018
78.70
79.59
75.76
76.65
20,714
-4.90(-6.01%)
Nov 19, 2018
81.64
82.40
80.03
81.55
18,643
-0.11(-0.13%)
Nov 16, 2018
80.19
82.51
80.10
81.66
7,622
+0.61(+0.75%)
Nov 15, 2018
75.86
81.21
75.86
81.05
34,604
+3.37(+4.35%)
Nov 14, 2018
83.17
83.17
75.87
77.67
22,785
-4.41(-5.37%)
Nov 13, 2018
81.31
82.54
81.10
82.08
14,603
+2.12(+2.65%)
Nov 12, 2018
84.76
84.76
79.97
79.97
22,806
-6.13(-7.12%)
Nov 09, 2018
87.37
87.65
84.76
86.10
6,606
-1.50(-1.71%)
Nov 08, 2018
87.37
89.06
86.34
87.59
20,152
+0.91(+1.04%)
Nov 07, 2018
84.88
87.13
83.42
86.69
13,225
+3.14(+3.76%)
Nov 06, 2018
81.35
83.54
81.32
83.54
15,189
+1.37(+1.67%)
Nov 05, 2018
79.17
83.06
79.17
82.17
9,964
+3.52(+4.48%)
Nov 02, 2018
80.90
82.45
77.31
78.65
21,342
-0.26(-0.32%)
Nov 01, 2018
78.94
79.70
77.72
78.90
11,780
+1.21(+1.56%)
Oct 31, 2018
76.14
80.46
76.14
77.69
24,079
+3.45(+4.65%)
Oct 30, 2018
71.95
74.24
70.76
74.24
15,172
+3.29(+4.64%)
Oct 29, 2018
74.17
74.53
69.75
70.95
22,703
+1.51(+2.18%)
Oct 26, 2018
70.56
70.82
68.23
69.44
28,355
-4.30(-5.83%)
Oct 25, 2018
70.35
73.99
70.35
73.73
10,508
+4.81(+6.98%)
Oct 24, 2018
74.52
74.52
68.63
68.93
43,115
-6.15(-8.19%)
Oct 23, 2018
72.88
76.13
71.51
75.08
36,411
-2.04(-2.65%)
Oct 22, 2018
82.37
82.37
77.12
77.12
28,332
-5.09(-6.19%)
Oct 19, 2018
81.57
83.64
80.19
82.21
7,825
+1.02(+1.26%)
Oct 18, 2018
84.23
85.06
80.60
81.19
9,030
-4.17(-4.89%)
Oct 17, 2018
82.74
86.93
82.28
85.36
20,931
+2.28(+2.74%)
Oct 16, 2018
81.06
83.08
80.40
83.08
20,900
+3.13(+3.92%)
Oct 15, 2018
80.79
81.48
79.31
79.95
7,779
-0.86(-1.06%)
Oct 12, 2018
85.06
85.06
76.75
80.80
53,966
+0.38(+0.48%)
Oct 11, 2018
86.52
86.59
79.77
80.42
58,468
-7.76(-8.80%)
Oct 10, 2018
96.33
97.19
88.18
88.18
23,185
-8.77(-9.05%)
Oct 09, 2018
97.37
97.44
95.50
96.95
11,900
-1.12(-1.14%)
Oct 08, 2018
95.48
98.81
95.48
98.07
8,459
+1.86(+1.93%)
Oct 05, 2018
98.43
98.55
95.50
96.21
12,399
-1.34(-1.37%)
Oct 04, 2018
96.23
99.43
95.27
97.55
29,711
+2.17(+2.27%)
Oct 03, 2018
94.18
96.62
94.18
95.38
13,852
+2.36(+2.53%)
Oct 02, 2018
91.94
93.02
91.03
93.02
7,534
+0.30(+0.33%)
Oct 01, 2018
93.55
94.68
92.22
92.72
22,247
+0.71(+0.77%)
Sep 28, 2018
93.68
93.72
91.69
92.01
34,656
-3.16(-3.32%)
Sep 27, 2018
94.91
97.00
94.79
95.17
9,319
-0.77(-0.80%)
Sep 26, 2018
100.14
100.14
95.90
95.93
34,302
-3.87(-3.88%)
Sep 25, 2018
101.93
101.93
99.79
99.81
6,909
-1.29(-1.27%)
Sep 24, 2018
102.33
102.33
101.10
101.10
4,553
-3.38(-3.24%)
Sep 21, 2018
106.59
106.59
104.19
104.48
9,054
-0.76(-0.72%)
Sep 20, 2018
104.87
106.30
104.31
105.23
29,668
+1.77(+1.71%)
Sep 19, 2018
99.42
103.73
99.42
103.47
22,886
+5.52(+5.63%)
Sep 18, 2018
96.98
97.96
96.92
97.95
3,912
+1.50(+1.55%)
Sep 17, 2018
97.31
98.35
96.45
96.45
4,462
-1.11(-1.14%)
Sep 14, 2018
97.48
97.75
97.31
97.57
26,247
+1.93(+2.01%)
Sep 13, 2018
96.58
98.23
95.62
95.64
12,669
-0.66(-0.68%)
Sep 12, 2018
98.39
99.14
96.09
96.30
9,116
-2.62(-2.65%)
Sep 11, 2018
98.14
99.65
97.20
98.92
20,293
+0.13(+0.13%)
Sep 10, 2018
99.31
99.53
98.80
98.80
3,584
-0.23(-0.23%)
Sep 07, 2018
99.16
99.16
98.21
99.02
7,324
-0.40(-0.41%)
Sep 06, 2018
100.40
100.90
98.78
99.43
65,854
-1.56(-1.55%)
Sep 05, 2018
100.26
101.93
100.26
100.99
13,179
+0.66(+0.66%)
Sep 04, 2018
98.51
100.56
97.93
100.33
9,684
+1.15(+1.16%)
Aug 31, 2018
99.18
99.18
99.18
0
-0.24(-0.24%)
Aug 30, 2018
100.71
100.99
99.39
99.42
12,626
-2.42(-2.37%)
Aug 29, 2018
101.71
102.40
101.25
101.83
7,930
+0.19(+0.18%)
Aug 28, 2018
103.21
103.21
101.53
101.65
32,637
-0.66(-0.64%)
Aug 27, 2018
99.18
103.08
99.18
102.30
50,131
+4.31(+4.40%)
Aug 24, 2018
98.23
98.46
97.99
97.99
6,002
+0.74(+0.76%)
Aug 23, 2018
98.74
98.79
97.17
97.25
9,921
-1.81(-1.83%)
Aug 22, 2018
99.41
99.60
98.91
99.06
9,165
-0.69(-0.69%)
Aug 21, 2018
98.29
101.25
98.29
99.75
43,442
+1.02(+1.04%)
Aug 20, 2018
97.15
98.90
97.15
98.73
9,119
+1.06(+1.09%)
Aug 17, 2018
95.89
97.89
95.65
97.67
11,902
+0.56(+0.58%)
Aug 16, 2018
94.80
97.54
94.80
97.11
24,870
+3.51(+3.75%)
Aug 15, 2018
93.10
94.19
92.47
93.60
19,755
-1.97(-2.06%)
Aug 14, 2018
93.96
95.75
93.46
95.56
28,605
+2.38(+2.55%)
Aug 13, 2018
95.81
96.03
93.18
93.18
13,818
-2.92(-3.04%)
Aug 10, 2018
96.52
96.72
94.61
96.10
30,825
-3.54(-3.55%)
Aug 09, 2018
100.26
101.11
99.64
99.64
30,940
-1.54(-1.52%)
Aug 08, 2018
99.71
101.79
99.71
101.19
25,267
+0.75(+0.74%)
Aug 07, 2018
99.49
102.20
99.49
100.44
33,213
+1.44(+1.46%)
Aug 06, 2018
97.85
99.81
97.75
98.99
19,974
+1.37(+1.40%)
Aug 03, 2018
96.70
97.63
96.18
97.63
12,004
+1.72(+1.79%)
Aug 02, 2018
93.24
95.96
93.24
95.91
9,307
+0.05(+0.05%)
Aug 01, 2018
97.41
98.96
95.85
95.85
26,079
-0.12(-0.13%)
Jul 31, 2018
97.49
97.55
95.72
95.98
31,279
-1.94(-1.98%)
Jul 30, 2018
99.59
100.10
97.84
97.91
39,733
-0.21(-0.21%)
Jul 27, 2018
97.51
99.15
96.36
98.12
21,465
+0.54(+0.56%)
Jul 26, 2018
98.15
99.17
97.46
97.57
45,004
+0.09(+0.10%)
Jul 25, 2018
96.17
97.80
95.35
97.48
28,854
+0.75(+0.78%)
Jul 24, 2018
96.39
98.47
96.23
96.73
38,211
+0.83(+0.87%)
Jul 23, 2018
93.38
96.31
93.38
95.90
40,248
+3.75(+4.08%)
Jul 20, 2018
91.46
92.81
91.46
92.14
23,619
+0.41(+0.45%)
Jul 19, 2018
94.98
94.98
91.52
91.73
17,072
-4.29(-4.46%)
Jul 18, 2018
92.87
96.51
92.87
96.01
56,429
+4.23(+4.60%)
Jul 17, 2018
91.16
92.52
90.31
91.79
26,327
+0.45(+0.50%)
Jul 16, 2018
88.82
91.41
88.53
91.34
22,524
+4.69(+5.41%)
Jul 13, 2018
87.20
87.53
84.19
86.65
17,980
-1.36(-1.54%)
Jul 12, 2018
87.66
88.28
86.69
88.00
17,337
+0.40(+0.46%)
Jul 11, 2018
87.68
88.86
87.18
87.60
14,630
-1.39(-1.56%)
Jul 10, 2018
90.77
90.77
88.27
88.99
14,987
-0.79(-0.88%)
Jul 09, 2018
90.11
83.86
89.78
34,162
+5.92(+7.06%)
Jul 06, 2018
82.18
85.17
82.18
83.86
17,474
+1.41(+1.70%)
Jul 05, 2018
83.00
84.27
82.44
82.45
11,002
+0.20(+0.24%)
Jul 03, 2018
82.25
82.25
82.25
0
-2.58(-3.04%)
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.