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
Coherent Corp
(NQ:
COHR
)
42.59
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 22, 2023
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 (%)
Apr 30, 2018
167.06
169.65
166.33
168.22
899,847
+0.97(+0.58%)
Apr 27, 2018
166.55
167.33
163.93
167.25
484,721
+2.45(+1.49%)
Apr 26, 2018
159.74
165.18
157.47
164.80
484,482
+4.06(+2.53%)
Apr 25, 2018
168.15
168.64
159.65
160.74
628,999
-6.71(-4.01%)
Apr 24, 2018
170.09
172.38
164.70
167.45
474,705
-1.38(-0.82%)
Apr 23, 2018
174.65
176.00
168.59
168.83
408,959
-4.83(-2.78%)
Apr 20, 2018
173.45
175.58
172.63
173.66
245,477
-1.70(-0.97%)
Apr 19, 2018
177.01
178.00
171.50
175.36
409,567
-3.34(-1.87%)
Apr 18, 2018
180.93
182.51
178.31
178.70
397,385
-2.92(-1.61%)
Apr 17, 2018
178.01
183.57
176.02
181.62
569,434
+5.67(+3.22%)
Apr 16, 2018
176.75
177.40
174.42
175.95
461,070
-0.61(-0.35%)
Apr 13, 2018
181.48
181.48
175.00
176.56
289,406
-3.32(-1.85%)
Apr 12, 2018
178.98
181.48
177.29
179.88
428,861
+2.67(+1.51%)
Apr 11, 2018
176.30
177.99
175.15
177.21
488,867
+0.16(+0.09%)
Apr 10, 2018
176.30
180.24
175.15
177.05
559,737
+4.06(+2.35%)
Apr 09, 2018
177.16
177.16
172.76
172.99
534,102
-2.05(-1.17%)
Apr 06, 2018
175.25
180.29
172.81
175.04
447,976
-2.62(-1.47%)
Apr 05, 2018
184.09
185.45
177.24
177.66
475,517
-4.10(-2.26%)
Apr 04, 2018
177.50
182.12
174.82
181.76
972,194
+1.37(+0.76%)
Apr 03, 2018
187.52
187.66
179.36
180.39
601,301
-5.59(-3.01%)
Apr 02, 2018
186.31
187.75
182.22
185.98
609,389
-1.42(-0.76%)
Mar 29, 2018
187.40
187.40
187.40
0
+7.34(+4.08%)
Mar 28, 2018
189.61
189.61
178.42
180.06
1,159,804
-9.58(-5.05%)
Mar 27, 2018
195.52
198.73
189.02
189.64
539,932
-4.14(-2.14%)
Mar 26, 2018
198.08
201.44
191.02
193.78
987,100
+1.74(+0.91%)
Mar 23, 2018
202.08
204.52
191.61
192.04
716,932
-9.96(-4.93%)
Mar 22, 2018
211.16
212.28
201.86
202.00
626,845
-12.15(-5.67%)
Mar 21, 2018
212.71
218.70
212.71
214.15
295,211
+0.56(+0.26%)
Mar 20, 2018
211.62
217.09
210.79
213.59
394,701
+2.62(+1.24%)
Mar 19, 2018
216.34
216.34
204.31
210.97
702,719
-10.69(-4.82%)
Mar 16, 2018
219.93
223.48
216.60
221.66
564,253
+2.64(+1.21%)
Mar 15, 2018
221.95
223.67
217.20
219.02
338,917
-1.53(-0.69%)
Mar 14, 2018
223.55
226.05
219.17
220.55
337,684
-2.51(-1.13%)
Mar 13, 2018
230.41
233.93
222.43
223.06
687,274
-6.09(-2.66%)
Mar 12, 2018
223.50
229.31
223.50
229.15
644,091
+6.58(+2.96%)
Mar 09, 2018
215.34
222.87
214.95
222.57
508,770
+7.90(+3.68%)
Mar 08, 2018
211.93
215.79
211.93
214.67
434,117
+2.97(+1.40%)
Mar 07, 2018
205.00
212.42
203.31
211.70
459,779
+5.29(+2.56%)
Mar 06, 2018
207.93
209.50
205.13
206.41
420,269
+0.17(+0.08%)
Mar 05, 2018
207.16
208.51
205.02
206.24
428,044
-2.57(-1.23%)
Mar 02, 2018
206.84
211.51
205.60
208.81
332,835
-0.57(-0.27%)
Mar 01, 2018
209.08
213.06
206.18
209.38
538,000
+0.22(+0.11%)
Feb 28, 2018
208.31
213.96
205.27
209.16
446,318
+2.47(+1.20%)
Feb 27, 2018
214.00
214.80
206.23
206.69
701,011
-6.26(-2.94%)
Feb 26, 2018
212.34
215.03
210.80
212.95
556,538
+2.75(+1.31%)
Feb 23, 2018
205.00
210.57
196.87
210.20
1,016,858
-0.69(-0.33%)
Feb 22, 2018
215.23
215.23
210.24
210.89
463,357
-2.68(-1.25%)
Feb 21, 2018
214.15
217.51
213.37
213.57
712,385
-0.17(-0.08%)
Feb 20, 2018
209.07
218.49
206.54
213.74
748,570
+3.33(+1.58%)
Feb 16, 2018
210.41
210.41
210.41
0
-8.92(-4.07%)
Feb 15, 2018
214.71
220.00
211.55
219.33
978,186
+5.34(+2.50%)
Feb 14, 2018
205.22
215.96
205.22
213.99
603,753
+7.81(+3.79%)
Feb 13, 2018
206.61
208.25
202.30
206.18
567,035
-2.77(-1.33%)
Feb 12, 2018
212.27
216.46
202.88
208.95
868,502
-0.66(-0.31%)
Feb 09, 2018
210.35
216.49
200.90
209.61
1,205,582
+3.72(+1.81%)
Feb 08, 2018
226.50
230.00
194.02
205.89
3,477,056
-43.25(-17.36%)
Feb 07, 2018
253.21
255.04
245.30
249.14
768,977
-3.89(-1.54%)
Feb 06, 2018
238.98
255.30
235.51
253.03
988,914
+10.62(+4.38%)
Feb 05, 2018
250.01
250.26
239.26
242.41
1,015,204
-10.41(-4.12%)
Feb 02, 2018
254.00
260.56
251.78
252.82
649,703
-2.11(-0.83%)
Feb 01, 2018
256.76
257.80
251.02
254.93
641,729
-4.59(-1.77%)
Jan 31, 2018
266.99
270.56
257.55
259.52
445,812
-4.90(-1.85%)
Jan 30, 2018
260.43
269.42
256.85
264.42
346,061
-2.19(-0.82%)
Jan 29, 2018
266.22
271.50
264.04
266.61
483,630
-2.30(-0.86%)
Jan 26, 2018
273.35
273.35
264.09
268.91
770,510
-3.98(-1.46%)
Jan 25, 2018
286.41
288.92
267.65
272.89
810,114
-11.27(-3.97%)
Jan 24, 2018
284.00
286.37
275.25
284.16
693,989
+1.57(+0.56%)
Jan 23, 2018
299.73
300.11
281.45
282.59
1,013,236
-16.24(-5.43%)
Jan 22, 2018
318.40
318.44
297.07
298.83
581,288
-19.52(-6.13%)
Jan 19, 2018
323.22
325.04
316.04
318.35
245,337
-1.66(-0.52%)
Jan 18, 2018
321.04
325.97
319.35
320.01
519,648
-1.90(-0.59%)
Jan 17, 2018
307.99
329.00
307.99
321.91
1,062,863
+15.64(+5.11%)
Jan 16, 2018
304.44
309.67
302.82
306.27
410,914
+4.70(+1.56%)
Jan 12, 2018
301.57
301.57
301.57
0
+4.41(+1.48%)
Jan 11, 2018
294.02
298.62
291.85
297.16
205,196
+4.07(+1.39%)
Jan 10, 2018
291.25
293.09
333,354
-7.70(-2.56%)
Jan 09, 2018
301.75
307.91
300.00
300.79
496,230
+0.81(+0.27%)
Jan 08, 2018
296.00
302.75
293.58
299.98
558,934
+4.23(+1.43%)
Jan 05, 2018
291.72
296.07
290.01
295.75
408,162
+7.02(+2.43%)
Jan 04, 2018
300.00
302.11
286.22
288.73
357,985
-7.92(-2.67%)
Jan 03, 2018
292.57
297.46
287.57
296.65
323,407
+5.36(+1.84%)
Jan 02, 2018
283.56
291.74
283.15
291.29
233,985
+9.07(+3.21%)
Dec 29, 2017
282.22
282.22
282.22
0
-3.98(-1.39%)
Dec 28, 2017
286.52
286.89
284.20
286.20
133,189
+0.43(+0.15%)
Dec 27, 2017
283.41
287.82
281.46
285.77
231,215
+1.57(+0.55%)
Dec 26, 2017
293.00
294.00
283.57
284.20
299,451
-11.01(-3.73%)
Dec 22, 2017
295.22
295.33
291.59
295.21
105,145
+1.17(+0.40%)
Dec 21, 2017
297.50
298.15
292.02
294.04
178,472
-2.02(-0.68%)
Dec 20, 2017
299.27
299.27
293.03
296.06
186,412
-0.53(-0.18%)
Dec 19, 2017
299.78
299.78
292.55
296.59
320,793
-2.19(-0.73%)
Dec 18, 2017
290.91
299.24
289.20
298.78
272,680
+10.75(+3.73%)
Dec 15, 2017
287.56
290.34
283.95
288.03
450,346
+2.43(+0.85%)
Dec 14, 2017
290.85
292.94
284.69
285.60
206,628
-5.20(-1.79%)
Dec 13, 2017
287.70
293.82
286.73
290.80
285,089
+4.00(+1.39%)
Dec 12, 2017
289.39
294.38
286.29
286.80
309,864
-4.01(-1.38%)
Dec 11, 2017
292.97
297.06
290.31
290.81
251,915
-2.14(-0.73%)
Dec 08, 2017
292.23
295.09
289.88
292.95
497,620
+3.92(+1.36%)
Dec 07, 2017
286.06
291.18
286.00
289.03
487,965
+4.83(+1.70%)
Dec 06, 2017
280.74
285.00
277.05
284.20
644,583
+2.20(+0.78%)
Dec 05, 2017
273.78
286.27
271.00
282.00
495,247
+7.85(+2.86%)
Dec 04, 2017
292.86
293.31
270.89
274.15
513,685
-15.42(-5.33%)
Dec 01, 2017
289.99
289.99
281.00
289.57
500,776
-2.39(-0.82%)
Nov 30, 2017
294.04
295.61
281.25
291.96
435,151
-0.08(-0.03%)
Nov 29, 2017
312.81
314.94
285.09
292.04
644,211
-20.97(-6.70%)
Nov 28, 2017
312.46
315.37
310.13
313.01
248,503
+1.81(+0.58%)
Nov 27, 2017
319.01
319.31
310.32
311.20
273,713
-7.22(-2.27%)
Nov 24, 2017
316.00
319.06
315.25
318.42
92,697
+3.59(+1.14%)
Nov 22, 2017
320.00
320.73
311.65
314.83
298,174
-4.61(-1.44%)
Nov 21, 2017
312.71
319.54
312.71
319.44
262,808
+9.00(+2.90%)
Nov 20, 2017
309.00
315.18
307.87
310.44
399,479
+3.12(+1.02%)
Nov 17, 2017
305.01
309.51
302.65
307.32
314,172
+2.99(+0.98%)
Nov 16, 2017
303.39
307.00
303.33
304.33
338,353
+1.59(+0.53%)
Nov 15, 2017
296.83
303.88
295.81
302.74
351,433
+2.67(+0.89%)
Nov 14, 2017
298.49
304.99
297.05
300.07
447,375
-1.25(-0.41%)
Nov 13, 2017
308.97
314.76
300.24
301.32
671,854
-7.65(-2.48%)
Nov 10, 2017
292.79
310.10
292.79
308.97
902,144
+12.17(+4.10%)
Nov 09, 2017
295.36
297.46
290.16
296.80
775,523
-0.44(-0.15%)
Nov 08, 2017
297.00
309.30
287.00
297.24
1,697,719
+31.77(+11.97%)
Nov 07, 2017
266.70
269.64
259.40
265.47
596,817
-0.67(-0.25%)
Nov 06, 2017
258.21
267.00
257.60
266.14
425,997
+6.27(+2.41%)
Nov 03, 2017
256.15
260.24
254.62
259.87
384,027
+5.40(+2.12%)
Nov 02, 2017
255.80
257.30
253.87
254.47
265,648
-2.30(-0.90%)
Nov 01, 2017
264.01
265.00
254.00
256.77
359,144
-5.94(-2.26%)
Oct 31, 2017
259.89
272.87
259.34
262.71
731,210
+4.79(+1.86%)
Oct 30, 2017
259.51
260.85
256.75
257.92
345,520
-3.09(-1.18%)
Oct 27, 2017
264.91
265.27
259.52
261.01
380,551
-1.41(-0.54%)
Oct 26, 2017
263.58
264.74
260.00
262.42
154,237
-1.14(-0.43%)
Oct 25, 2017
262.00
268.00
259.55
263.56
313,917
+0.96(+0.37%)
Oct 24, 2017
264.59
265.90
262.07
262.60
358,381
+0.19(+0.07%)
Oct 23, 2017
262.95
265.99
260.81
262.41
236,664
+0.61(+0.23%)
Oct 20, 2017
260.00
264.28
256.45
261.80
260,479
+3.33(+1.29%)
Oct 19, 2017
256.01
259.49
249.50
258.47
415,593
-1.41(-0.54%)
Oct 18, 2017
254.25
262.77
253.70
259.88
344,277
+4.99(+1.96%)
Oct 17, 2017
253.92
258.86
253.12
254.89
271,269
+1.01(+0.40%)
Oct 16, 2017
254.01
256.40
253.18
253.88
233,145
+0.15(+0.06%)
Oct 13, 2017
254.90
256.25
249.48
253.73
228,112
+0.05(+0.02%)
Oct 12, 2017
248.63
258.74
248.16
253.68
360,717
+5.69(+2.29%)
Oct 11, 2017
245.35
249.12
245.35
247.99
285,818
+1.42(+0.58%)
Oct 10, 2017
245.54
248.02
244.82
246.57
258,608
+1.11(+0.45%)
Oct 09, 2017
245.57
247.85
244.63
245.46
241,335
+0.37(+0.15%)
Oct 06, 2017
240.36
248.50
240.00
245.09
403,420
+3.45(+1.43%)
Oct 05, 2017
245.74
246.00
240.26
241.64
532,578
-2.49(-1.02%)
Oct 04, 2017
239.50
244.24
237.43
244.13
459,368
+3.33(+1.38%)
Oct 03, 2017
235.46
243.20
230.92
240.80
535,125
+6.15(+2.62%)
Oct 02, 2017
235.41
236.74
232.23
234.65
807,574
-0.52(-0.22%)
Sep 29, 2017
240.41
244.01
235.00
235.17
735,175
-3.83(-1.60%)
Sep 28, 2017
245.34
246.14
236.35
239.00
561,564
-7.85(-3.18%)
Sep 27, 2017
244.78
248.12
243.74
246.85
396,808
+4.81(+1.99%)
Sep 26, 2017
250.12
251.00
241.77
242.04
526,594
-6.09(-2.45%)
Sep 25, 2017
253.51
254.17
247.59
248.13
437,609
-6.28(-2.47%)
Sep 22, 2017
254.01
257.77
251.53
254.41
362,360
-1.47(-0.57%)
Sep 21, 2017
257.50
259.18
253.60
255.88
411,245
-2.81(-1.09%)
Sep 20, 2017
265.48
265.89
255.41
258.69
496,330
-7.18(-2.70%)
Sep 19, 2017
262.62
281.00
260.29
265.87
1,464,862
+4.82(+1.85%)
Sep 18, 2017
262.99
255.13
261.05
580,162
+7.28(+2.87%)
Sep 15, 2017
253.99
248.75
253.77
452,014
+4.00(+1.60%)
Sep 14, 2017
250.69
256.85
248.75
249.77
575,301
-3.42(-1.35%)
Sep 13, 2017
255.96
256.58
250.41
253.19
922,870
-2.34(-0.92%)
Sep 12, 2017
248.76
255.63
248.26
255.53
735,930
+9.54(+3.88%)
Sep 11, 2017
238.55
247.57
237.49
245.99
410,353
+10.56(+4.49%)
Sep 08, 2017
236.83
238.49
233.67
235.43
277,446
-1.46(-0.62%)
Sep 07, 2017
232.83
237.36
229.48
236.89
368,841
+3.90(+1.67%)
Sep 06, 2017
229.98
234.15
226.23
232.99
321,644
+4.77(+2.09%)
Sep 05, 2017
231.06
235.52
225.35
228.22
403,255
-4.71(-2.02%)
Sep 01, 2017
234.88
236.27
232.55
232.93
418,929
-0.39(-0.17%)
Aug 31, 2017
229.42
234.00
226.97
233.32
354,932
+5.52(+2.42%)
Aug 30, 2017
222.72
228.34
221.62
227.80
543,660
+6.16(+2.78%)
Aug 29, 2017
220.61
223.51
218.40
221.64
353,964
-2.09(-0.93%)
Aug 28, 2017
221.12
224.52
219.95
223.73
287,930
+3.68(+1.67%)
Aug 25, 2017
224.59
225.09
219.10
220.05
324,559
-3.70(-1.65%)
Aug 24, 2017
222.00
226.55
220.00
223.75
355,940
+1.65(+0.74%)
Aug 23, 2017
217.55
223.40
217.06
222.10
338,365
+2.41(+1.10%)
Aug 22, 2017
218.70
220.78
216.30
219.69
368,782
+2.31(+1.06%)
Aug 21, 2017
218.44
218.44
213.42
217.38
675,426
-0.98(-0.45%)
Aug 18, 2017
216.51
219.81
215.63
218.36
488,742
+3.27(+1.52%)
Aug 17, 2017
221.61
224.69
215.00
215.09
474,157
-8.63(-3.86%)
Aug 16, 2017
224.72
225.90
219.47
223.72
638,976
-1.76(-0.78%)
Aug 15, 2017
219.75
237.68
219.00
225.48
1,485,810
+7.61(+3.49%)
Aug 14, 2017
217.58
223.22
216.94
217.87
440,705
+3.34(+1.56%)
Aug 11, 2017
212.07
216.74
210.31
214.53
621,207
+4.28(+2.04%)
Aug 10, 2017
216.95
219.38
210.03
210.25
607,479
-9.19(-4.19%)
Aug 09, 2017
221.67
223.00
217.84
219.44
506,768
-4.83(-2.15%)
Aug 08, 2017
219.44
228.95
217.12
224.27
804,538
+4.69(+2.14%)
Aug 07, 2017
212.82
219.83
211.33
219.58
666,850
+8.59(+4.07%)
Aug 04, 2017
218.36
218.36
209.35
210.99
768,448
-5.56(-2.57%)
Aug 03, 2017
217.01
221.98
210.74
216.55
1,543,157
+4.13(+1.94%)
Aug 02, 2017
235.75
239.78
208.56
212.42
4,061,116
-58.58(-21.62%)
Aug 01, 2017
269.40
273.28
268.01
271.00
802,334
+6.00(+2.26%)
Jul 31, 2017
268.42
268.95
264.80
265.00
316,765
-0.75(-0.28%)
Jul 28, 2017
268.01
269.46
264.27
265.75
279,726
-3.92(-1.45%)
Jul 27, 2017
274.65
278.30
261.31
269.67
414,847
-2.64(-0.97%)
Jul 26, 2017
275.76
275.80
270.56
272.31
268,703
-1.79(-0.65%)
Jul 25, 2017
276.00
277.19
271.56
274.10
386,574
-2.26(-0.82%)
Jul 24, 2017
269.83
277.27
269.44
276.36
406,332
+7.46(+2.77%)
Jul 21, 2017
269.29
272.97
267.40
268.90
342,429
-1.78(-0.66%)
Jul 20, 2017
271.71
264.95
270.68
284,306
+3.94(+1.48%)
Jul 19, 2017
265.99
268.91
265.35
266.74
398,695
+1.26(+0.47%)
Jul 18, 2017
272.73
275.64
262.68
265.48
930,932
-9.37(-3.41%)
Jul 17, 2017
272.87
276.19
270.52
274.85
621,607
+2.89(+1.06%)
Jul 14, 2017
267.75
276.82
265.50
271.96
802,839
+4.91(+1.84%)
Jul 13, 2017
255.63
268.47
255.63
267.05
1,071,617
+12.20(+4.79%)
Jul 12, 2017
246.43
255.09
245.94
254.85
587,475
+11.40(+4.68%)
Jul 11, 2017
239.68
244.60
239.27
243.45
585,770
+3.77(+1.57%)
Jul 10, 2017
236.87
241.10
234.40
239.68
398,858
+3.57(+1.51%)
Jul 07, 2017
228.00
238.88
228.00
236.11
394,158
+9.18(+4.05%)
Jul 06, 2017
224.74
230.00
223.05
226.93
505,481
+0.04(+0.02%)
Jul 05, 2017
222.66
228.00
222.43
226.89
404,206
+4.70(+2.12%)
Jul 03, 2017
228.07
228.07
221.84
222.19
198,439
-2.80(-1.24%)
Jun 30, 2017
224.15
230.27
221.72
224.99
438,573
+3.36(+1.52%)
Jun 29, 2017
233.07
233.20
219.01
221.63
480,039
-11.05(-4.75%)
Jun 28, 2017
227.01
233.90
221.34
232.68
533,749
+7.00(+3.10%)
Jun 27, 2017
236.20
236.82
225.18
225.68
527,041
-11.53(-4.86%)
Jun 26, 2017
241.08
244.91
234.78
237.21
380,050
-1.81(-0.76%)
Jun 23, 2017
248.09
238.81
239.02
2,903,801
-3.27(-1.35%)
Jun 22, 2017
245.60
246.44
238.88
242.29
383,587
-4.21(-1.71%)
Jun 21, 2017
243.74
249.44
241.40
246.50
294,729
+4.02(+1.66%)
Jun 20, 2017
250.00
251.25
241.78
242.48
341,061
-7.19(-2.88%)
Jun 19, 2017
244.19
250.53
241.58
249.67
319,821
+8.67(+3.60%)
Jun 16, 2017
232.88
241.90
232.88
241.00
450,371
+6.55(+2.79%)
Jun 15, 2017
234.05
236.56
230.07
234.45
472,471
-5.41(-2.26%)
Jun 14, 2017
246.05
248.29
238.11
239.86
311,325
-5.19(-2.12%)
Jun 13, 2017
248.17
252.20
241.63
245.05
297,342
-0.95(-0.39%)
Jun 12, 2017
251.57
253.61
234.10
246.00
498,411
-3.29(-1.32%)
Jun 09, 2017
263.10
269.18
242.42
249.29
581,372
-12.56(-4.80%)
Jun 08, 2017
258.85
262.53
255.53
261.85
294,522
+4.00(+1.55%)
Jun 07, 2017
255.19
258.77
253.06
257.85
281,872
+3.09(+1.21%)
Jun 06, 2017
252.62
257.12
250.60
254.76
208,931
+2.14(+0.85%)
Jun 05, 2017
254.83
257.99
252.29
252.62
206,268
-3.21(-1.25%)
Jun 02, 2017
252.40
260.99
251.40
255.83
349,333
+4.43(+1.76%)
Jun 01, 2017
248.73
251.78
245.86
251.40
238,657
+3.25(+1.31%)
May 31, 2017
250.37
251.52
242.52
248.15
263,570
-1.35(-0.54%)
May 30, 2017
248.50
252.00
247.50
249.50
251,057
+1.04(+0.42%)
May 26, 2017
246.72
250.77
243.38
248.46
194,189
+1.24(+0.50%)
May 25, 2017
246.34
248.76
243.01
247.22
317,366
+2.48(+1.01%)
May 24, 2017
248.14
249.60
239.51
244.74
370,779
-2.88(-1.16%)
May 23, 2017
251.34
253.97
245.22
247.62
340,039
-2.23(-0.89%)
May 22, 2017
248.95
252.15
245.50
249.85
289,821
+4.11(+1.67%)
May 19, 2017
251.26
254.60
245.16
245.74
347,215
-3.71(-1.49%)
May 18, 2017
246.45
253.85
242.90
249.45
472,261
+4.35(+1.77%)
May 17, 2017
256.98
257.44
241.13
245.10
579,606
-14.79(-5.69%)
May 16, 2017
252.98
260.25
251.38
259.89
449,562
+6.34(+2.50%)
May 15, 2017
249.48
256.70
249.10
253.55
311,714
+4.66(+1.87%)
May 12, 2017
249.90
250.99
241.65
248.89
405,239
-1.54(-0.61%)
May 11, 2017
250.34
254.86
245.00
250.43
531,848
-0.59(-0.24%)
May 10, 2017
248.08
255.03
240.00
251.02
1,270,418
+30.97(+14.07%)
May 09, 2017
218.87
222.69
217.75
220.05
427,519
+2.47(+1.14%)
May 08, 2017
224.18
226.72
219.85
217.58
490,373
-7.58(-3.37%)
May 05, 2017
216.22
225.26
216.22
225.16
420,199
+9.94(+4.62%)
May 04, 2017
212.23
215.54
211.38
215.22
199,966
+3.12(+1.47%)
May 03, 2017
216.12
216.91
210.86
212.10
238,689
-5.17(-2.38%)
May 02, 2017
217.22
219.72
214.49
217.27
210,496
-0.95(-0.44%)
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.