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
Alphabet-A
(NQ:
GOOGL
)
174.46
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
Jul 29, 2022
112.95
116.57
112.93
116.19
37,299,796
+2.10(+1.84%)
Jul 28, 2022
112.24
114.21
111.33
114.09
32,823,236
+1.16(+1.03%)
Jul 27, 2022
109.14
113.78
107.89
112.93
59,922,132
+8.03(+7.65%)
Jul 26, 2022
106.48
107.08
103.95
104.90
47,872,432
-2.49(-2.32%)
Jul 25, 2022
108.29
109.74
106.18
107.39
34,714,036
-0.39(-0.36%)
Jul 22, 2022
110.87
112.21
106.38
107.78
48,958,464
-6.43(-5.63%)
Jul 21, 2022
114.15
114.42
110.99
114.21
32,632,586
+0.44(+0.39%)
Jul 20, 2022
113.04
115.27
112.35
113.77
35,625,792
+0.09(+0.08%)
Jul 19, 2022
110.72
113.89
109.43
113.68
36,525,136
+4.78(+4.38%)
Jul 18, 2022
112.51
113.55
108.25
108.91
43,185,092
-2.74(-2.46%)
Jul 15, 2022
111.87
113.01
110.77
111.65
46,842,840
+1.41(+1.28%)
Jul 14, 2022
110.08
110.97
108.25
110.24
37,026,548
-0.96(-0.86%)
Jul 13, 2022
111.57
114.06
111.07
111.20
43,711,132
-2.69(-2.36%)
Jul 12, 2022
116.08
116.84
113.56
113.89
29,928,970
-1.65(-1.43%)
Jul 11, 2022
117.86
117.86
115.20
115.54
31,258,936
-3.67(-3.08%)
Jul 08, 2022
117.12
119.55
116.77
119.22
38,379,940
+0.57(+0.48%)
Jul 07, 2022
114.95
119.05
114.70
118.65
41,035,344
+4.21(+3.68%)
Jul 06, 2022
113.17
115.46
111.35
114.44
37,456,160
+1.31(+1.16%)
Jul 05, 2022
106.98
113.25
105.61
113.13
39,414,224
+4.52(+4.16%)
Jul 01, 2022
107.81
109.12
106.61
108.61
35,559,584
-0.22(-0.21%)
Jun 30, 2022
109.87
110.76
106.63
108.84
43,217,604
-2.73(-2.45%)
Jun 29, 2022
111.42
113.03
110.75
111.57
24,737,540
-0.31(-0.27%)
Jun 28, 2022
115.67
117.17
111.72
111.88
35,903,900
-3.82(-3.30%)
Jun 27, 2022
118.14
118.44
115.05
115.70
36,449,224
-2.14(-1.82%)
Jun 24, 2022
112.86
117.94
112.82
117.84
41,211,424
+5.73(+5.11%)
Jun 23, 2022
112.10
112.61
110.37
112.11
28,406,706
+0.75(+0.68%)
Jun 22, 2022
110.43
113.22
110.26
111.36
30,737,298
-0.06(-0.05%)
Jun 21, 2022
108.81
112.36
108.48
111.42
47,474,764
+4.39(+4.11%)
Jun 17, 2022
105.91
108.58
104.93
107.02
51,435,808
+1.11(+1.05%)
Jun 16, 2022
107.10
108.52
105.02
105.91
56,122,540
-3.73(-3.40%)
Jun 15, 2022
108.42
111.30
107.55
109.64
39,701,676
+3.05(+2.86%)
Jun 14, 2022
106.41
107.80
105.68
106.59
33,706,140
+0.32(+0.30%)
Jun 13, 2022
106.66
108.67
106.00
106.27
47,262,140
-4.76(-4.29%)
Jun 10, 2022
112.32
113.15
110.24
111.03
41,529,448
-3.67(-3.20%)
Jun 09, 2022
116.19
118.16
114.64
114.70
25,792,328
-2.36(-2.01%)
Jun 08, 2022
116.63
118.44
116.47
117.06
26,136,784
+0.05(+0.04%)
Jun 07, 2022
115.35
117.56
114.92
117.02
31,606,554
+0.33(+0.28%)
Jun 06, 2022
116.57
119.21
116.03
116.69
33,560,956
+2.28(+1.99%)
Jun 03, 2022
115.93
116.19
113.39
114.41
26,165,536
-3.08(-2.62%)
Jun 02, 2022
113.87
117.76
112.82
117.49
37,986,108
+3.73(+3.28%)
Jun 01, 2022
114.72
116.97
113.12
113.76
36,621,964
+0.13(+0.11%)
May 31, 2022
112.62
115.60
111.95
113.63
50,044,652
+1.44(+1.29%)
May 27, 2022
109.36
112.19
109.01
112.19
37,957,636
+4.52(+4.20%)
May 26, 2022
105.56
108.53
105.10
107.67
38,719,448
+1.98(+1.88%)
May 25, 2022
104.86
106.38
103.74
105.68
40,284,564
-0.17(-0.16%)
May 24, 2022
105.65
106.34
101.77
105.85
76,836,984
-5.51(-4.95%)
May 23, 2022
109.46
112.02
108.62
111.36
37,126,360
+2.58(+2.37%)
May 20, 2022
111.82
112.06
105.67
108.78
48,781,004
-1.47(-1.34%)
May 19, 2022
111.30
112.88
109.87
110.26
34,167,832
-1.51(-1.35%)
May 18, 2022
114.87
115.27
111.43
111.77
35,109,288
-4.57(-3.93%)
May 17, 2022
116.71
116.77
114.74
116.34
23,102,524
+2.03(+1.77%)
May 16, 2022
114.82
116.04
113.76
114.31
26,002,690
-1.60(-1.38%)
May 13, 2022
114.40
117.74
113.47
115.92
35,078,696
+3.20(+2.84%)
May 12, 2022
111.25
114.16
109.70
112.72
53,858,544
-0.76(-0.67%)
May 11, 2022
113.11
116.23
113.11
113.47
37,525,280
-0.79(-0.69%)
May 10, 2022
115.38
116.12
112.77
114.26
39,921,928
+1.88(+1.67%)
May 09, 2022
113.12
114.94
111.87
112.38
40,951,308
-3.23(-2.80%)
May 06, 2022
115.05
117.44
113.89
115.61
39,770,672
-0.76(-0.65%)
May 05, 2022
120.07
120.90
114.87
116.37
45,873,348
-5.75(-4.71%)
May 04, 2022
116.90
122.71
114.98
122.12
50,146,308
+4.92(+4.20%)
May 03, 2022
116.30
118.31
115.90
117.20
25,195,084
+0.75(+0.64%)
May 02, 2022
113.28
116.61
112.47
116.45
35,554,240
+2.47(+2.17%)
Apr 29, 2022
116.60
117.78
113.68
113.98
42,845,580
-4.41(-3.72%)
Apr 28, 2022
116.28
119.51
113.98
118.39
48,920,104
+4.22(+3.70%)
Apr 27, 2022
114.34
117.11
112.61
114.16
91,881,552
-4.35(-3.67%)
Apr 26, 2022
122.15
122.37
118.38
118.51
73,003,856
-4.42(-3.59%)
Apr 25, 2022
118.96
123.14
118.38
122.93
46,163,380
+3.44(+2.87%)
Apr 22, 2022
124.86
125.26
118.79
119.50
57,200,636
-5.17(-4.15%)
Apr 21, 2022
129.10
129.95
124.38
124.67
36,448,684
-3.22(-2.52%)
Apr 20, 2022
130.74
131.25
127.35
127.89
31,706,568
-1.97(-1.51%)
Apr 19, 2022
127.55
130.18
126.85
129.86
26,532,818
+2.33(+1.83%)
Apr 18, 2022
126.85
128.07
126.04
127.53
20,796,120
+0.95(+0.75%)
Apr 14, 2022
130.33
130.33
126.46
126.58
31,634,486
-3.16(-2.44%)
Apr 13, 2022
127.85
130.19
127.59
129.75
27,907,954
+2.18(+1.71%)
Apr 12, 2022
131.45
131.45
126.64
127.57
32,736,048
-1.11(-0.86%)
Apr 11, 2022
131.67
131.94
128.52
128.68
36,875,356
-4.46(-3.35%)
Apr 08, 2022
135.43
135.51
132.81
133.13
25,171,696
-2.60(-1.91%)
Apr 07, 2022
135.85
137.01
134.07
135.73
26,247,570
-0.66(-0.48%)
Apr 06, 2022
138.59
139.20
135.36
136.39
32,474,388
-4.04(-2.88%)
Apr 05, 2022
142.71
142.83
140.22
140.43
21,448,748
-2.38(-1.67%)
Apr 04, 2022
140.20
143.55
140.15
142.81
26,002,770
+2.82(+2.01%)
Apr 01, 2022
139.34
140.31
138.15
139.99
25,971,214
+1.08(+0.78%)
Mar 31, 2022
141.89
141.94
138.87
138.91
37,653,284
-2.87(-2.02%)
Mar 30, 2022
142.30
142.56
141.44
141.78
19,901,274
-0.57(-0.40%)
Mar 29, 2022
142.48
143.63
141.88
142.34
34,346,496
+1.05(+0.74%)
Mar 28, 2022
140.74
141.84
139.65
141.29
35,075,972
-0.22(-0.15%)
Mar 25, 2022
141.75
141.87
139.58
141.51
24,170,910
+0.10(+0.07%)
Mar 24, 2022
139.04
141.46
137.59
141.41
26,461,956
+3.29(+2.38%)
Mar 23, 2022
138.54
139.43
137.68
138.12
25,149,412
-1.59(-1.14%)
Mar 22, 2022
135.94
140.89
135.94
139.71
35,579,528
+3.76(+2.77%)
Mar 21, 2022
136.01
136.89
133.94
135.94
26,992,244
-0.02(-0.02%)
Mar 18, 2022
133.27
136.09
132.11
135.97
44,618,052
+2.28(+1.71%)
Mar 17, 2022
133.00
133.93
132.03
133.69
28,282,424
+0.56(+0.42%)
Mar 16, 2022
130.58
133.18
128.59
133.13
35,718,968
+4.08(+3.16%)
Mar 15, 2022
126.83
129.71
125.58
129.05
30,940,670
+3.24(+2.58%)
Mar 14, 2022
130.10
130.26
125.13
125.81
38,986,756
-3.92(-3.02%)
Mar 11, 2022
133.34
133.64
129.48
129.72
31,562,624
-2.56(-1.93%)
Mar 10, 2022
131.12
133.12
130.76
132.28
27,107,336
-0.99(-0.74%)
Mar 09, 2022
131.10
133.58
129.75
133.27
37,017,036
+6.31(+4.97%)
Mar 08, 2022
126.11
131.10
125.53
126.96
40,391,204
+0.73(+0.57%)
Mar 07, 2022
131.34
131.58
126.15
126.23
45,081,320
-5.52(-4.19%)
Mar 04, 2022
132.78
133.70
130.19
131.75
30,485,588
-1.99(-1.49%)
Mar 03, 2022
135.85
136.28
132.87
133.75
24,916,664
-0.67(-0.50%)
Mar 02, 2022
134.47
135.11
132.92
134.42
23,518,342
+0.51(+0.38%)
Mar 01, 2022
134.72
136.10
133.07
133.91
26,669,154
-0.99(-0.74%)
Feb 28, 2022
132.90
135.60
132.44
134.90
38,833,640
+0.60(+0.44%)
Feb 25, 2022
133.40
135.12
132.91
134.31
36,447,764
+1.77(+1.33%)
Feb 24, 2022
124.81
132.85
124.81
132.54
54,542,228
+5.10(+4.00%)
Feb 23, 2022
131.50
131.90
127.38
127.44
32,723,174
-2.22(-1.71%)
Feb 22, 2022
129.69
132.03
128.08
129.66
44,989,276
-0.59(-0.45%)
Feb 18, 2022
130.25
0
-2.13(-1.61%)
Feb 17, 2022
136.09
136.96
132.33
132.39
38,897,052
-5.19(-3.77%)
Feb 16, 2022
136.49
137.93
134.77
137.58
24,968,684
+1.13(+0.83%)
Feb 15, 2022
137.41
137.95
135.67
136.45
26,710,020
+1.08(+0.80%)
Feb 14, 2022
133.10
136.14
133.10
135.37
34,318,104
+0.53(+0.39%)
Feb 11, 2022
138.44
139.00
133.25
134.84
40,004,280
-3.62(-2.61%)
Feb 10, 2022
139.54
141.32
137.80
138.46
39,307,524
-2.97(-2.10%)
Feb 09, 2022
140.80
142.36
140.03
141.43
40,154,592
+2.21(+1.59%)
Feb 08, 2022
138.87
139.84
136.86
139.22
54,282,108
+0.18(+0.13%)
Feb 07, 2022
144.09
144.09
138.74
139.04
54,933,496
-4.09(-2.86%)
Feb 04, 2022
143.28
144.71
140.35
143.13
58,065,108
+0.20(+0.14%)
Feb 03, 2022
145.54
142.50
142.93
71,463,648
-4.90(-3.32%)
Feb 02, 2022
151.08
151.37
145.36
147.83
122,935,952
+10.34(+7.52%)
Feb 01, 2022
137.44
137.63
134.21
137.49
67,483,840
+4.29(+3.22%)
Jan 28, 2022
129.51
133.20
128.34
133.20
34,433,636
+4.34(+3.37%)
Jan 27, 2022
131.15
132.50
128.78
128.86
31,992,476
-0.23(-0.18%)
Jan 26, 2022
130.97
132.85
127.00
129.09
49,115,368
+2.30(+1.81%)
Jan 25, 2022
128.59
129.03
126.36
126.79
46,873,356
-3.86(-2.96%)
Jan 24, 2022
125.83
131.05
124.36
130.65
76,712,040
+0.45(+0.35%)
Jan 21, 2022
132.44
134.71
129.94
130.20
55,957,128
-2.95(-2.22%)
Jan 20, 2022
136.09
137.47
132.81
133.16
29,838,266
-1.81(-1.34%)
Jan 19, 2022
136.37
137.80
134.86
134.96
29,391,214
-0.88(-0.65%)
Jan 18, 2022
136.02
136.97
135.28
135.84
34,914,828
-3.48(-2.50%)
Jan 14, 2022
139.32
0
+0.89(+0.65%)
Jan 13, 2022
141.38
142.69
138.25
138.43
31,425,626
-2.84(-2.01%)
Jan 12, 2022
140.99
142.44
140.53
141.27
26,143,290
+1.69(+1.21%)
Jan 11, 2022
137.85
140.06
136.54
139.58
28,756,326
+1.06(+0.77%)
Jan 10, 2022
134.92
138.66
133.01
138.51
44,431,756
+1.65(+1.21%)
Jan 07, 2022
137.99
138.29
135.61
136.86
29,796,578
-0.73(-0.53%)
Jan 06, 2022
136.84
139.78
136.40
137.59
37,337,024
-0.03(-0.02%)
Jan 05, 2022
144.25
144.33
137.53
137.62
54,621,680
-6.62(-4.59%)
Jan 04, 2022
145.23
146.32
143.55
144.23
28,423,424
-0.59(-0.41%)
Jan 03, 2022
144.89
145.68
143.55
144.82
28,679,518
+0.14(+0.10%)
Dec 31, 2021
145.88
146.53
144.69
144.69
18,155,994
-1.35(-0.92%)
Dec 30, 2021
146.53
147.13
145.83
146.03
15,676,972
-0.45(-0.31%)
Dec 29, 2021
146.48
147.25
145.48
146.49
17,801,188
-0.03(-0.02%)
Dec 28, 2021
148.07
148.13
145.89
146.52
18,572,752
-1.22(-0.82%)
Dec 27, 2021
147.09
148.17
147.00
147.74
15,994,897
+0.99(+0.67%)
Dec 23, 2021
146.33
148.07
146.28
146.75
26,413,820
+0.50(+0.34%)
Dec 22, 2021
142.90
146.33
142.90
146.25
26,336,512
+2.94(+2.05%)
Dec 21, 2021
143.31
143.70
140.34
143.31
29,076,294
+1.86(+1.32%)
Dec 20, 2021
139.84
141.61
139.16
141.44
27,189,250
-0.12(-0.08%)
Dec 17, 2021
142.34
143.67
141.14
141.56
51,350,208
-2.72(-1.88%)
Dec 16, 2021
147.00
147.51
143.44
144.28
33,673,704
-1.99(-1.36%)
Dec 15, 2021
143.25
146.55
141.51
146.27
36,379,464
+2.53(+1.76%)
Dec 14, 2021
143.74
144.31
141.05
143.74
38,184,536
-1.92(-1.32%)
Dec 13, 2021
147.61
147.80
145.35
145.66
26,826,534
-2.17(-1.47%)
Dec 10, 2021
148.53
148.81
146.54
147.83
24,490,836
+0.36(+0.25%)
Dec 09, 2021
147.42
148.93
146.95
147.47
23,289,700
-0.55(-0.37%)
Dec 08, 2021
147.43
148.22
146.24
148.02
24,281,496
+0.92(+0.62%)
Dec 07, 2021
145.43
147.36
145.06
147.10
32,256,840
+4.11(+2.87%)
Dec 06, 2021
142.88
143.69
139.99
142.99
30,636,522
+1.15(+0.81%)
Dec 03, 2021
143.52
144.23
140.14
141.84
41,277,480
-0.96(-0.67%)
Dec 02, 2021
141.09
143.68
140.05
142.80
29,250,052
+1.91(+1.36%)
Dec 01, 2021
143.84
145.78
140.75
140.89
34,059,728
-0.85(-0.60%)
Nov 30, 2021
144.84
145.83
141.44
141.74
42,067,168
-3.63(-2.50%)
Nov 29, 2021
143.84
146.13
143.83
145.36
32,618,094
+3.34(+2.35%)
Nov 26, 2021
144.18
144.39
141.68
142.02
30,504,210
-3.81(-2.62%)
Nov 24, 2021
145.31
146.08
144.21
145.84
18,060,846
+0.22(+0.15%)
Nov 23, 2021
145.99
146.49
143.95
145.62
27,250,140
-0.52(-0.36%)
Nov 22, 2021
149.16
149.66
145.98
146.13
30,638,064
-2.62(-1.76%)
Nov 19, 2021
149.80
150.79
148.73
148.76
33,738,056
-0.91(-0.61%)
Nov 18, 2021
148.07
149.99
149.41
149.67
35,657,960
+1.79(+1.21%)
Nov 17, 2021
147.86
148.39
147.07
147.88
19,599,610
+0.17(+0.12%)
Nov 16, 2021
147.98
148.59
147.14
147.71
18,885,690
-0.58(-0.39%)
Nov 15, 2021
148.73
149.38
147.41
148.28
23,487,986
-0.23(-0.15%)
Nov 12, 2021
146.45
148.68
145.24
148.51
22,385,664
+2.91(+2.00%)
Nov 11, 2021
146.32
147.37
145.43
145.60
16,526,346
-1.48(-1.01%)
Nov 10, 2021
147.33
147.08
29,960,888
-1.67(-1.12%)
Nov 09, 2021
149.06
149.66
147.08
148.75
19,537,378
-0.11(-0.08%)
Nov 08, 2021
149.65
150.44
148.26
148.86
23,066,524
+0.18(+0.12%)
Nov 05, 2021
149.00
150.16
148.03
148.68
38,398,760
+0.58(+0.39%)
Nov 04, 2021
146.96
149.56
146.14
148.10
38,448,136
+1.67(+1.14%)
Nov 03, 2021
145.73
146.50
144.43
146.43
27,512,140
+1.16(+0.80%)
Nov 02, 2021
144.41
146.44
144.17
145.27
33,509,796
+1.93(+1.35%)
Nov 01, 2021
147.88
145.78
143.06
143.33
46,939,152
-4.54(-3.07%)
Oct 29, 2021
144.91
148.07
147.88
43,370,020
+2.19(+1.51%)
Oct 28, 2021
146.97
145.68
36,226,088
-0.37(-0.25%)
Oct 27, 2021
139.25
148.48
139.53
146.05
85,854,704
+6.90(+4.96%)
Oct 26, 2021
139.10
139.15
49,745,188
+1.86(+1.35%)
Oct 25, 2021
137.39
137.29
34,428,368
-0.12(-0.09%)
Oct 22, 2021
138.99
135.90
137.41
50,647,024
-4.31(-3.04%)
Oct 21, 2021
141.61
141.99
140.34
141.72
26,217,576
+0.12(+0.08%)
Oct 20, 2021
143.17
143.38
141.21
141.61
23,303,194
-1.47(-1.03%)
Oct 19, 2021
143.22
143.50
142.44
143.07
20,175,008
+0.46(+0.33%)
Oct 18, 2021
140.91
142.63
140.91
142.61
20,402,150
+1.40(+0.99%)
Oct 15, 2021
141.45
141.54
140.59
141.21
30,309,186
+0.22(+0.15%)
Oct 14, 2021
139.31
141.18
138.67
140.99
31,957,296
+3.56(+2.59%)
Oct 13, 2021
137.25
137.84
136.36
137.42
19,776,632
+1.13(+0.83%)
Oct 12, 2021
139.32
139.35
135.60
136.29
36,339,880
-2.46(-1.77%)
Oct 11, 2021
139.13
140.55
138.70
138.75
17,950,658
-0.87(-0.62%)
Oct 08, 2021
139.42
140.17
139.06
139.62
26,556,284
+0.56(+0.40%)
Oct 07, 2021
138.73
139.88
138.49
139.06
25,130,430
+1.66(+1.21%)
Oct 06, 2021
134.60
137.59
134.40
137.41
24,385,156
+1.54(+1.13%)
Oct 05, 2021
133.89
137.07
133.89
135.87
32,428,076
+2.23(+1.67%)
Oct 04, 2021
135.81
135.81
130.90
133.64
51,241,664
-2.75(-2.01%)
Oct 01, 2021
134.29
136.75
133.92
136.39
35,400,764
+2.98(+2.24%)
Sep 30, 2021
134.11
135.39
133.40
133.40
38,055,188
-0.80(-0.59%)
Sep 29, 2021
136.82
136.99
133.71
134.20
30,839,394
-1.47(-1.09%)
Sep 28, 2021
138.50
138.94
135.21
135.67
45,802,208
-5.24(-3.72%)
Sep 27, 2021
140.64
141.78
139.91
140.91
21,896,242
-1.14(-0.80%)
Sep 24, 2021
140.38
142.17
140.08
142.05
23,010,280
+1.00(+0.71%)
Sep 23, 2021
140.83
141.53
140.24
141.05
20,968,758
+0.94(+0.67%)
Sep 22, 2021
139.14
140.72
138.39
140.11
26,224,504
+1.24(+0.89%)
Sep 21, 2021
139.59
139.85
138.12
138.87
25,355,928
+0.31(+0.23%)
Sep 20, 2021
138.00
138.84
136.16
138.56
46,549,064
-2.08(-1.48%)
Sep 17, 2021
142.87
143.29
140.31
140.64
53,445,732
-2.81(-1.96%)
Sep 16, 2021
143.78
144.13
142.24
143.44
26,222,082
-0.82(-0.57%)
Sep 15, 2021
142.61
144.28
141.19
144.26
27,437,174
+1.88(+1.32%)
Sep 14, 2021
142.83
143.20
141.59
142.38
20,376,780
+0.21(+0.15%)
Sep 13, 2021
141.79
142.79
141.09
142.17
22,109,006
+1.44(+1.02%)
Sep 10, 2021
144.05
144.55
140.58
140.73
36,919,584
-2.64(-1.84%)
Sep 09, 2021
143.68
144.15
143.01
143.38
15,333,058
-0.15(-0.10%)
Sep 08, 2021
143.94
144.23
142.84
143.53
18,370,900
-0.59(-0.41%)
Sep 07, 2021
143.67
144.40
143.45
144.12
20,148,558
+0.54(+0.38%)
Sep 03, 2021
142.92
143.99
142.24
143.57
19,877,148
+0.45(+0.32%)
Sep 02, 2021
145.05
145.35
143.02
143.12
32,383,264
-1.93(-1.33%)
Sep 01, 2021
144.83
146.09
144.72
145.05
21,944,278
+0.52(+0.36%)
Aug 31, 2021
144.98
145.00
144.12
144.53
22,463,172
+0.11(+0.07%)
Aug 30, 2021
144.23
145.80
144.00
144.43
24,509,358
+0.59(+0.41%)
Aug 27, 2021
141.49
144.35
141.34
143.84
28,813,232
+2.56(+1.81%)
Aug 26, 2021
141.59
142.25
141.19
141.28
20,622,682
-0.64(-0.45%)
Aug 25, 2021
141.46
142.03
141.21
141.92
15,867,210
+0.82(+0.58%)
Aug 24, 2021
140.45
141.92
140.18
141.10
19,277,260
+1.22(+0.87%)
Aug 23, 2021
137.81
140.71
137.45
139.88
28,478,208
+2.61(+1.90%)
Aug 20, 2021
135.84
137.40
135.09
137.27
31,230,542
+1.75(+1.29%)
Aug 19, 2021
134.28
136.20
134.10
135.52
21,799,832
+0.23(+0.17%)
Aug 18, 2021
136.34
136.95
135.17
135.29
19,270,552
-1.21(-0.89%)
Aug 17, 2021
137.59
138.11
135.93
136.50
21,730,212
-1.65(-1.19%)
Aug 16, 2021
137.37
138.20
135.14
138.15
22,422,286
+0.58(+0.42%)
Aug 13, 2021
137.09
137.70
136.88
137.57
15,965,743
+0.53(+0.39%)
Aug 12, 2021
135.82
137.14
135.27
137.04
16,527,247
+0.91(+0.67%)
Aug 11, 2021
137.02
137.52
136.12
136.12
15,364,294
-0.53(-0.39%)
Aug 10, 2021
137.19
137.61
136.21
136.65
19,427,912
-0.11(-0.08%)
Aug 09, 2021
135.79
137.03
135.18
136.76
17,782,526
+1.17(+0.87%)
Aug 06, 2021
135.89
136.32
135.06
135.58
20,511,634
-0.51(-0.38%)
Aug 05, 2021
135.53
136.19
134.69
136.09
17,868,864
+1.12(+0.83%)
Aug 04, 2021
135.19
135.49
134.33
134.97
19,693,116
-0.50(-0.37%)
Aug 03, 2021
134.98
135.58
133.17
135.47
20,771,172
+0.78(+0.58%)
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.