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
Goldman Sachs Group
(NY:
GS
)
446.46
+0.11 (+0.02%)
Official Closing Price
Updated: 7:00 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 (%)
Jul 31, 2015
173.15
173.21
171.06
171.20
1,969,252
-1.78(-1.03%)
Jul 30, 2015
172.00
173.11
171.23
172.98
1,608,599
+0.30(+0.17%)
Jul 29, 2015
172.46
173.76
171.70
172.68
2,380,331
+0.50(+0.29%)
Jul 28, 2015
172.93
172.96
170.81
172.18
2,417,289
+1.02(+0.59%)
Jul 27, 2015
171.52
171.84
169.89
171.16
3,485,411
-1.94(-1.12%)
Jul 24, 2015
176.53
176.53
172.73
173.11
2,939,309
-3.09(-1.75%)
Jul 23, 2015
178.37
179.17
175.90
176.19
2,626,337
-1.84(-1.03%)
Jul 22, 2015
176.82
178.42
176.78
178.03
2,756,538
+1.46(+0.83%)
Jul 21, 2015
176.97
177.65
175.94
176.57
2,378,083
-0.74(-0.42%)
Jul 20, 2015
177.56
178.66
176.33
177.31
2,605,760
-0.06(-0.03%)
Jul 17, 2015
175.95
177.66
175.14
177.37
3,412,545
+1.07(+0.61%)
Jul 16, 2015
176.48
178.78
174.75
176.30
5,276,477
-1.49(-0.84%)
Jul 15, 2015
178.27
178.33
176.51
177.79
3,032,619
+0.67(+0.38%)
Jul 14, 2015
175.33
177.62
175.12
177.12
2,503,980
+1.70(+0.97%)
Jul 13, 2015
174.85
175.58
174.19
175.42
2,445,375
+2.45(+1.41%)
Jul 10, 2015
173.41
173.63
172.13
172.97
2,204,670
+1.99(+1.16%)
Jul 09, 2015
172.92
173.27
170.68
170.99
2,699,246
+0.63(+0.37%)
Jul 08, 2015
172.23
172.63
170.06
170.36
2,617,363
-3.47(-1.99%)
Jul 07, 2015
173.63
174.46
169.64
173.82
3,957,782
+0.14(+0.08%)
Jul 06, 2015
172.57
174.09
172.20
173.68
3,371,462
-0.97(-0.55%)
Jul 02, 2015
175.27
174.65
174.65
174.65
2,175,962
-0.62(-0.35%)
Jul 01, 2015
176.68
177.40
174.44
175.27
3,378,126
+0.96(+0.55%)
Jun 30, 2015
175.23
175.98
173.77
174.31
4,991,298
+0.95(+0.55%)
Jun 29, 2015
175.44
176.34
173.36
173.36
3,944,210
-4.61(-2.59%)
Jun 26, 2015
178.34
179.17
177.45
177.97
3,309,108
+0.29(+0.16%)
Jun 25, 2015
179.62
179.91
177.40
177.67
2,916,244
-1.34(-0.75%)
Jun 24, 2015
180.49
181.16
178.41
179.02
4,725,437
-3.31(-1.82%)
Jun 23, 2015
181.09
182.64
180.86
182.33
3,275,783
+1.58(+0.87%)
Jun 22, 2015
179.54
181.00
179.49
180.75
2,402,733
+2.77(+1.56%)
Jun 19, 2015
178.76
179.49
177.98
177.98
4,987,004
-1.18(-0.66%)
Jun 18, 2015
178.20
179.50
177.00
179.16
2,595,903
+1.39(+0.78%)
Jun 17, 2015
178.31
179.07
177.47
177.76
2,130,111
-0.53(-0.30%)
Jun 16, 2015
176.86
178.30
176.26
178.29
2,340,045
+1.50(+0.85%)
Jun 15, 2015
176.06
177.27
175.64
176.79
2,280,329
-1.08(-0.61%)
Jun 12, 2015
178.22
178.67
177.00
177.87
2,403,110
-0.74(-0.41%)
Jun 11, 2015
177.97
179.16
177.71
178.61
2,424,537
+0.68(+0.38%)
Jun 10, 2015
175.09
178.16
174.78
177.93
3,206,883
+3.43(+1.97%)
Jun 09, 2015
175.32
175.69
173.33
174.50
2,729,635
-0.64(-0.37%)
Jun 08, 2015
176.28
176.74
174.86
175.14
2,612,038
-0.55(-0.31%)
Jun 05, 2015
175.90
176.90
174.15
175.69
3,863,040
+1.32(+0.76%)
Jun 04, 2015
173.31
175.37
172.81
174.38
4,146,898
+0.48(+0.28%)
Jun 03, 2015
173.25
175.46
172.62
173.89
2,895,133
+1.55(+0.90%)
Jun 02, 2015
172.69
173.51
171.69
172.34
2,671,924
-1.15(-0.66%)
Jun 01, 2015
173.08
174.33
172.72
173.49
2,501,066
+1.35(+0.79%)
May 29, 2015
173.84
173.87
171.66
172.14
2,701,714
-1.91(-1.10%)
May 28, 2015
173.72
174.14
173.05
174.05
3,695,194
+0.06(+0.03%)
May 27, 2015
172.19
174.51
171.45
173.99
3,618,325
+2.23(+1.30%)
May 26, 2015
172.71
172.71
170.61
171.76
4,008,769
-1.18(-0.68%)
May 22, 2015
170.33
172.94
172.94
172.94
3,653,213
+2.37(+1.39%)
May 21, 2015
170.28
170.79
169.97
170.57
2,673,196
-0.11(-0.06%)
May 20, 2015
170.75
171.41
169.91
170.68
2,200,316
-0.27(-0.16%)
May 19, 2015
170.60
171.61
170.24
170.94
2,847,775
+0.62(+0.36%)
May 18, 2015
168.66
170.76
168.65
170.33
2,600,016
+1.41(+0.83%)
May 15, 2015
168.57
168.92
167.96
168.92
2,094,252
+0.29(+0.17%)
May 14, 2015
168.39
168.85
167.64
168.63
2,351,504
+0.99(+0.59%)
May 13, 2015
166.84
167.91
166.33
167.64
2,575,084
+0.75(+0.45%)
May 12, 2015
166.85
167.32
164.84
166.89
2,700,441
-1.00(-0.60%)
May 11, 2015
166.69
168.07
166.69
167.89
2,363,064
+1.02(+0.61%)
May 08, 2015
165.70
167.57
164.28
166.87
3,835,919
+2.59(+1.58%)
May 07, 2015
163.34
164.75
162.13
164.28
2,157,181
+0.95(+0.58%)
May 06, 2015
164.58
165.28
161.47
163.33
2,923,909
-0.86(-0.53%)
May 05, 2015
165.04
166.78
163.72
164.19
2,748,501
-1.67(-1.01%)
May 04, 2015
165.00
166.22
164.70
165.87
1,900,377
+1.47(+0.90%)
May 01, 2015
165.16
165.26
163.81
164.40
2,438,559
+0.92(+0.57%)
Apr 30, 2015
165.12
166.24
162.62
163.47
3,283,563
-1.78(-1.08%)
Apr 29, 2015
162.95
166.23
162.69
165.25
2,980,430
+0.89(+0.54%)
Apr 28, 2015
163.29
164.46
161.79
164.36
2,294,191
+0.81(+0.49%)
Apr 27, 2015
165.42
165.88
163.43
163.55
2,123,243
-1.22(-0.74%)
Apr 24, 2015
165.62
165.70
164.33
164.78
1,737,052
-1.10(-0.66%)
Apr 23, 2015
164.92
166.86
164.45
165.88
2,467,328
+0.82(+0.50%)
Apr 22, 2015
164.71
165.75
163.60
165.05
2,328,776
+1.23(+0.75%)
Apr 21, 2015
165.59
166.03
163.60
163.82
2,244,834
-1.05(-0.64%)
Apr 20, 2015
165.68
166.12
164.72
164.87
3,143,924
+0.62(+0.38%)
Apr 17, 2015
164.65
164.99
162.83
164.25
5,501,158
-2.38(-1.43%)
Apr 16, 2015
168.70
168.84
165.37
166.62
7,181,595
-0.74(-0.44%)
Apr 15, 2015
164.96
168.23
164.28
167.37
6,081,933
+2.81(+1.71%)
Apr 14, 2015
163.94
165.19
162.88
164.55
3,925,736
+1.78(+1.09%)
Apr 13, 2015
162.56
164.27
162.10
162.77
2,638,488
-0.05(-0.03%)
Apr 10, 2015
162.00
163.00
161.53
162.82
2,120,469
+0.62(+0.38%)
Apr 09, 2015
160.51
162.36
160.13
162.20
2,386,881
+1.94(+1.21%)
Apr 08, 2015
160.66
161.33
159.96
160.26
2,399,824
+0.14(+0.09%)
Apr 07, 2015
160.22
161.16
159.99
160.12
2,136,347
+0.28(+0.18%)
Apr 06, 2015
158.28
160.32
157.25
159.83
2,399,551
+0.42(+0.26%)
Apr 02, 2015
159.57
159.42
159.42
159.42
2,759,135
-0.57(-0.35%)
Apr 01, 2015
156.41
160.07
155.60
159.98
4,843,896
+3.55(+2.27%)
Mar 31, 2015
158.41
158.59
156.44
156.44
2,578,458
-2.54(-1.60%)
Mar 30, 2015
157.50
159.79
157.50
158.98
2,888,342
+2.46(+1.57%)
Mar 27, 2015
155.79
156.86
155.02
156.51
1,849,858
+0.68(+0.44%)
Mar 26, 2015
155.23
156.44
153.98
155.83
2,856,150
-0.09(-0.06%)
Mar 25, 2015
159.03
159.15
155.92
155.92
3,054,284
-3.27(-2.05%)
Mar 24, 2015
159.74
160.22
159.09
159.19
2,161,753
-0.57(-0.35%)
Mar 23, 2015
160.85
161.66
159.76
159.76
1,911,105
-0.97(-0.61%)
Mar 20, 2015
158.52
161.39
158.04
160.73
4,173,947
+2.63(+1.66%)
Mar 19, 2015
159.59
159.59
157.37
158.10
2,519,665
-1.96(-1.22%)
Mar 18, 2015
157.85
160.66
157.46
160.06
3,352,496
+1.46(+0.92%)
Mar 17, 2015
158.94
159.16
157.13
158.60
2,262,809
-1.11(-0.69%)
Mar 16, 2015
158.16
160.20
158.04
159.71
2,556,503
+2.13(+1.35%)
Mar 13, 2015
157.19
157.91
154.93
157.58
3,718,937
-0.51(-0.32%)
Mar 12, 2015
154.75
158.13
154.75
158.09
3,742,359
+4.80(+3.13%)
Mar 11, 2015
152.55
154.67
152.31
153.28
2,520,980
+1.22(+0.80%)
Mar 10, 2015
154.46
154.92
152.06
152.06
3,326,222
-4.34(-2.78%)
Mar 09, 2015
155.88
157.12
155.27
156.41
2,683,868
+0.85(+0.55%)
Mar 06, 2015
156.11
159.29
155.28
155.56
4,930,749
-2.64(-1.67%)
Mar 05, 2015
158.24
158.73
157.35
158.19
1,592,572
+0.34(+0.22%)
Mar 04, 2015
158.42
158.81
157.28
157.85
1,960,476
-1.33(-0.84%)
Mar 03, 2015
158.71
160.52
158.60
159.19
1,787,396
-0.43(-0.27%)
Mar 02, 2015
158.13
159.73
157.94
159.62
1,993,856
+1.66(+1.05%)
Feb 27, 2015
159.12
160.21
157.95
157.95
3,090,862
-2.01(-1.25%)
Feb 26, 2015
158.55
160.18
158.13
159.96
2,936,593
+0.90(+0.57%)
Feb 25, 2015
158.92
159.67
158.01
159.06
3,345,636
-0.41(-0.26%)
Feb 24, 2015
157.66
160.35
157.37
159.47
3,166,748
+1.59(+1.00%)
Feb 23, 2015
158.25
158.25
157.03
157.89
2,007,842
-1.00(-0.63%)
Feb 20, 2015
156.26
158.99
155.19
158.89
2,792,884
+1.99(+1.27%)
Feb 19, 2015
155.71
157.51
155.37
156.90
1,772,282
+0.37(+0.23%)
Feb 18, 2015
157.25
157.66
155.82
156.53
2,230,126
-1.12(-0.71%)
Feb 17, 2015
156.62
158.16
156.23
157.65
2,559,296
+0.85(+0.54%)
Feb 13, 2015
157.53
156.80
156.80
156.80
3,278,978
-0.65(-0.41%)
Feb 12, 2015
156.18
157.63
155.48
157.45
3,689,354
+1.77(+1.13%)
Feb 11, 2015
152.71
156.13
152.45
155.68
4,916,879
+2.56(+1.67%)
Feb 10, 2015
152.12
153.32
151.29
153.12
3,081,224
+1.94(+1.28%)
Feb 09, 2015
150.74
151.78
150.29
151.18
2,893,112
-1.00(-0.66%)
Feb 06, 2015
151.04
153.17
150.28
152.18
3,918,397
+2.21(+1.47%)
Feb 05, 2015
148.87
150.66
148.70
149.98
2,923,767
+1.65(+1.11%)
Feb 04, 2015
148.28
149.93
148.12
148.32
3,576,732
-1.21(-0.81%)
Feb 03, 2015
146.03
149.74
145.94
149.54
4,539,926
+3.94(+2.71%)
Feb 02, 2015
143.52
145.69
142.91
145.59
3,578,139
+2.56(+1.79%)
Jan 30, 2015
144.47
145.76
142.97
143.04
3,661,028
-2.97(-2.03%)
Jan 29, 2015
143.68
146.27
143.59
146.01
2,917,614
+2.44(+1.70%)
Jan 28, 2015
147.45
147.65
143.50
143.57
3,636,211
-2.85(-1.95%)
Jan 27, 2015
147.05
148.21
146.27
146.43
4,019,233
-3.26(-2.18%)
Jan 26, 2015
148.28
150.16
147.73
149.69
3,298,358
-0.06(-0.04%)
Jan 23, 2015
150.52
151.81
149.69
149.74
3,765,183
-1.29(-0.85%)
Jan 22, 2015
148.35
151.49
147.06
151.03
7,506,969
+4.06(+2.76%)
Jan 21, 2015
144.81
148.00
143.38
146.97
4,504,064
+1.26(+0.87%)
Jan 20, 2015
147.32
147.95
144.55
145.71
4,348,131
-1.33(-0.90%)
Jan 16, 2015
146.62
149.42
144.41
147.04
6,176,233
-1.05(-0.71%)
Jan 15, 2015
149.53
150.66
147.26
148.08
3,790,584
-1.44(-0.97%)
Jan 14, 2015
150.32
151.42
147.76
149.53
6,168,928
-3.90(-2.54%)
Jan 13, 2015
154.80
157.12
152.13
153.43
3,308,800
-0.12(-0.08%)
Jan 12, 2015
155.44
155.58
152.75
153.54
2,507,295
-1.89(-1.22%)
Jan 09, 2015
158.03
158.72
155.11
155.44
2,387,370
-2.42(-1.53%)
Jan 08, 2015
157.09
158.31
157.01
157.86
2,354,282
+2.48(+1.60%)
Jan 07, 2015
155.02
155.97
154.12
155.38
2,285,839
+2.28(+1.49%)
Jan 06, 2015
156.22
156.52
152.60
153.09
4,135,074
-3.16(-2.02%)
Jan 05, 2015
160.17
160.99
155.54
156.26
4,118,180
-5.04(-3.12%)
Jan 02, 2015
162.03
162.39
159.87
161.29
2,263,305
+0.48(+0.30%)
Dec 31, 2014
163.15
160.81
160.81
160.81
1,888,510
-1.56(-0.96%)
Dec 30, 2014
162.20
163.03
161.43
162.37
1,369,317
-0.40(-0.24%)
Dec 29, 2014
162.25
163.41
161.63
162.77
1,482,402
+0.61(+0.38%)
Dec 26, 2014
162.69
163.02
162.11
162.16
1,224,918
-0.37(-0.22%)
Dec 24, 2014
163.12
162.52
162.52
162.52
836,739
+0.32(+0.20%)
Dec 23, 2014
162.06
162.69
161.56
162.20
2,827,782
+0.88(+0.54%)
Dec 22, 2014
160.88
161.37
159.93
161.32
3,671,713
+0.96(+0.60%)
Dec 19, 2014
159.51
161.78
159.32
160.35
5,783,443
+1.39(+0.87%)
Dec 18, 2014
155.97
159.01
155.82
158.97
4,965,543
+5.46(+3.56%)
Dec 17, 2014
152.75
154.73
152.35
153.51
6,001,923
+1.43(+0.94%)
Dec 16, 2014
152.62
155.09
151.33
152.08
5,039,803
-1.85(-1.20%)
Dec 15, 2014
157.83
158.31
153.82
153.93
5,555,055
-2.72(-1.74%)
Dec 12, 2014
159.05
159.82
156.03
156.65
4,627,156
-3.92(-2.44%)
Dec 11, 2014
160.12
161.73
159.71
160.57
3,821,804
+1.28(+0.80%)
Dec 10, 2014
162.18
162.60
158.96
159.29
7,842,120
-4.06(-2.48%)
Dec 09, 2014
160.69
163.62
160.04
163.35
5,496,538
+0.22(+0.14%)
Dec 08, 2014
162.16
164.32
161.38
163.13
3,272,422
+0.97(+0.60%)
Dec 05, 2014
159.89
163.38
159.74
162.16
4,369,889
+2.90(+1.82%)
Dec 04, 2014
158.28
159.57
157.60
159.25
3,789,079
+0.83(+0.52%)
Dec 03, 2014
157.43
159.14
157.08
158.42
3,675,754
+0.63(+0.40%)
Dec 02, 2014
157.06
158.41
156.65
157.79
3,752,525
+1.65(+1.06%)
Dec 01, 2014
155.97
156.49
153.97
156.14
2,967,518
-0.17(-0.11%)
Nov 28, 2014
156.31
157.21
156.07
156.31
1,440,570
+0.41(+0.26%)
Nov 26, 2014
157.06
155.91
155.91
155.91
2,447,375
-0.28(-0.18%)
Nov 25, 2014
157.54
157.54
155.64
156.19
4,444,046
-1.00(-0.64%)
Nov 24, 2014
157.25
157.87
156.86
157.19
2,453,202
+0.40(+0.25%)
Nov 21, 2014
158.39
158.50
156.61
156.79
2,863,221
-0.13(-0.08%)
Nov 20, 2014
155.33
157.02
155.11
156.93
3,446,150
+0.46(+0.30%)
Nov 19, 2014
156.89
157.12
155.63
156.46
2,732,793
-0.37(-0.24%)
Nov 18, 2014
156.82
157.68
156.79
156.83
2,188,973
-0.24(-0.15%)
Nov 17, 2014
156.74
158.12
156.49
157.07
1,926,692
-0.04(-0.03%)
Nov 14, 2014
157.43
157.83
156.82
157.12
2,045,395
-0.22(-0.14%)
Nov 13, 2014
157.83
158.12
156.47
157.33
2,115,480
+0.05(+0.03%)
Nov 12, 2014
157.68
157.87
156.58
157.28
2,807,799
-1.41(-0.89%)
Nov 11, 2014
158.63
159.35
157.57
158.69
1,959,006
+0.07(+0.04%)
Nov 10, 2014
157.55
158.68
157.55
158.62
1,866,849
+0.90(+0.57%)
Nov 07, 2014
158.16
158.35
156.55
157.72
2,395,852
-0.24(-0.15%)
Nov 06, 2014
157.45
158.32
156.95
157.96
2,316,059
+0.96(+0.61%)
Nov 05, 2014
158.44
158.68
156.81
157.00
3,798,177
-0.36(-0.23%)
Nov 04, 2014
157.52
157.93
156.16
157.35
2,451,439
-0.46(-0.29%)
Nov 03, 2014
157.42
158.77
156.93
157.82
2,778,845
+0.70(+0.44%)
Oct 31, 2014
156.50
157.13
155.58
157.12
4,059,386
+2.50(+1.61%)
Oct 30, 2014
153.39
154.73
153.13
154.63
3,379,267
+0.74(+0.48%)
Oct 29, 2014
153.90
154.91
153.32
153.89
4,085,613
-0.20(-0.13%)
Oct 28, 2014
152.30
154.09
151.51
154.09
3,671,699
+1.99(+1.31%)
Oct 27, 2014
151.23
152.30
151.63
152.09
2,888,053
+0.46(+0.31%)
Oct 24, 2014
149.09
151.75
148.87
151.63
3,507,668
+2.72(+1.83%)
Oct 23, 2014
147.87
149.77
147.79
148.91
4,106,888
+2.67(+1.83%)
Oct 22, 2014
149.32
149.52
146.24
146.24
3,734,237
-2.77(-1.86%)
Oct 21, 2014
148.22
149.16
147.50
149.01
3,207,732
+1.94(+1.32%)
Oct 20, 2014
145.74
146.31
145.41
147.07
2,790,592
+0.77(+0.53%)
Oct 17, 2014
145.39
146.83
144.81
146.31
5,986,635
+3.58(+2.51%)
Oct 16, 2014
142.26
145.26
142.15
142.72
9,429,273
-3.85(-2.63%)
Oct 15, 2014
145.96
147.17
141.85
146.58
7,654,657
-1.21(-0.82%)
Oct 14, 2014
148.43
150.34
147.02
147.79
4,301,301
-0.06(-0.04%)
Oct 13, 2014
149.69
151.50
147.62
147.84
4,155,410
-1.33(-0.89%)
Oct 10, 2014
150.16
151.30
148.94
149.18
5,327,180
-0.74(-0.49%)
Oct 09, 2014
153.68
153.96
149.48
149.91
5,916,628
-4.44(-2.88%)
Oct 08, 2014
152.19
154.65
150.64
154.35
3,826,083
+2.35(+1.55%)
Oct 07, 2014
154.29
154.29
151.85
152.00
3,538,107
-3.04(-1.96%)
Oct 06, 2014
156.36
156.72
154.78
155.05
2,344,095
-0.49(-0.31%)
Oct 03, 2014
152.67
155.92
152.64
155.53
3,955,713
+4.29(+2.84%)
Oct 02, 2014
149.36
151.70
149.35
151.24
3,373,514
+1.80(+1.21%)
Oct 01, 2014
151.50
152.04
149.13
149.44
5,073,983
-2.37(-1.56%)
Sep 30, 2014
152.51
152.99
151.08
151.81
2,463,877
-0.22(-0.14%)
Sep 29, 2014
151.43
152.63
150.68
152.03
2,112,752
-1.07(-0.70%)
Sep 26, 2014
152.79
153.49
151.52
153.10
2,336,778
+0.85(+0.56%)
Sep 25, 2014
155.03
155.31
151.72
152.24
3,724,859
-3.08(-1.98%)
Sep 24, 2014
153.21
155.58
152.56
155.32
3,426,982
+2.25(+1.47%)
Sep 23, 2014
152.64
154.53
152.64
153.07
2,391,090
-0.16(-0.11%)
Sep 22, 2014
153.82
154.61
153.08
153.24
2,218,120
-0.75(-0.49%)
Sep 19, 2014
155.69
155.96
153.72
153.99
6,581,460
-1.40(-0.90%)
Sep 18, 2014
153.68
155.83
153.41
155.39
4,319,563
+2.54(+1.66%)
Sep 17, 2014
152.02
153.63
151.72
152.85
3,419,594
+0.65(+0.42%)
Sep 16, 2014
152.09
152.63
151.18
152.20
2,590,711
+0.05(+0.03%)
Sep 15, 2014
151.27
152.50
150.94
152.15
2,790,761
+0.67(+0.44%)
Sep 12, 2014
149.38
151.73
149.38
151.48
4,067,875
+1.79(+1.20%)
Sep 11, 2014
147.84
150.05
147.62
149.69
2,306,241
+0.94(+0.63%)
Sep 10, 2014
147.48
149.01
147.31
148.75
2,973,965
+2.04(+1.39%)
Sep 09, 2014
147.15
147.74
146.07
146.71
3,147,519
-2.24(-1.50%)
Sep 08, 2014
148.51
149.62
148.22
148.95
2,111,738
+0.30(+0.20%)
Sep 05, 2014
148.51
148.78
147.11
148.66
3,098,901
-0.27(-0.18%)
Sep 04, 2014
148.80
150.17
148.49
148.93
2,027,148
+0.40(+0.27%)
Sep 03, 2014
149.26
150.57
148.39
148.53
2,899,262
-0.14(-0.09%)
Sep 02, 2014
148.25
149.04
147.52
148.67
2,401,799
+0.55(+0.37%)
Aug 29, 2014
147.47
148.12
148.12
148.12
3,096,220
+1.21(+0.82%)
Aug 28, 2014
146.42
147.00
145.46
146.92
2,372,202
-0.13(-0.09%)
Aug 27, 2014
147.50
147.50
146.43
147.05
2,510,132
+0.38(+0.26%)
Aug 26, 2014
147.14
147.65
146.60
146.67
3,783,897
+0.02(+0.02%)
Aug 25, 2014
145.69
148.29
145.48
146.65
3,717,446
+1.98(+1.37%)
Aug 22, 2014
144.57
145.90
144.28
144.67
3,253,031
+0.26(+0.18%)
Aug 21, 2014
143.65
145.04
142.99
144.40
2,523,306
+0.92(+0.64%)
Aug 20, 2014
142.85
143.60
142.30
143.48
2,128,787
+0.06(+0.04%)
Aug 19, 2014
144.21
144.36
143.15
143.42
2,331,416
-0.49(-0.34%)
Aug 18, 2014
142.84
143.97
142.38
143.91
2,277,568
+2.18(+1.54%)
Aug 15, 2014
142.50
143.90
141.34
141.72
2,966,770
-0.68(-0.48%)
Aug 14, 2014
142.47
142.71
141.55
142.41
1,736,139
+0.30(+0.21%)
Aug 13, 2014
142.13
142.54
141.20
142.11
2,075,384
+0.03(+0.02%)
Aug 12, 2014
141.62
142.72
141.29
142.08
1,653,110
-0.11(-0.08%)
Aug 11, 2014
142.42
142.97
141.49
142.19
2,544,773
+0.16(+0.12%)
Aug 08, 2014
139.62
141.77
139.07
142.02
2,741,266
+2.61(+1.87%)
Aug 07, 2014
140.40
141.04
139.12
139.41
2,339,027
-0.53(-0.38%)
Aug 06, 2014
138.63
140.86
138.52
139.94
2,087,094
+0.26(+0.19%)
Aug 05, 2014
141.23
141.62
139.24
139.68
3,323,919
-1.87(-1.32%)
Aug 04, 2014
140.63
141.72
140.20
141.55
2,516,652
+1.19(+0.85%)
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.