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
Visa
(NY:
V
)
280.93
+3.19 (+1.15%)
Streaming Delayed Price
Updated: 2:25 PM EDT, May 15, 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 (%)
Apr 29, 2022
214.32
216.85
208.17
208.94
8,158,674
-7.38(-3.41%)
Apr 28, 2022
216.07
220.51
214.96
216.32
11,017,209
+6.42(+3.06%)
Apr 27, 2022
213.10
217.44
208.86
209.90
16,275,052
+12.75(+6.47%)
Apr 26, 2022
202.91
204.46
197.15
197.15
8,315,745
-8.68(-4.22%)
Apr 25, 2022
202.29
206.39
201.29
205.82
6,986,435
+1.75(+0.86%)
Apr 22, 2022
211.99
212.30
203.86
204.08
6,352,893
-8.12(-3.83%)
Apr 21, 2022
215.19
219.52
211.12
212.19
9,027,650
-1.31(-0.61%)
Apr 20, 2022
214.36
216.48
213.12
213.51
7,322,447
+2.05(+0.97%)
Apr 19, 2022
208.91
212.25
208.26
211.46
5,133,989
+2.48(+1.19%)
Apr 18, 2022
207.51
211.59
207.36
208.98
4,839,191
+0.37(+0.18%)
Apr 14, 2022
210.06
211.70
208.35
208.61
8,355,944
-0.47(-0.22%)
Apr 13, 2022
206.29
209.65
203.10
209.08
8,214,080
+1.83(+0.88%)
Apr 12, 2022
212.24
212.72
206.56
207.24
7,595,899
-3.28(-1.56%)
Apr 11, 2022
211.02
213.03
209.21
210.53
7,081,761
-2.19(-1.03%)
Apr 08, 2022
210.59
215.09
208.89
212.71
5,547,875
+0.81(+0.38%)
Apr 07, 2022
214.02
214.38
209.48
211.90
7,144,526
-2.80(-1.31%)
Apr 06, 2022
218.40
218.49
214.32
214.70
7,578,238
-6.94(-3.13%)
Apr 05, 2022
222.37
224.49
220.88
221.64
4,753,446
-1.62(-0.72%)
Apr 04, 2022
221.32
224.73
220.54
223.26
8,692,450
+1.35(+0.61%)
Apr 01, 2022
218.69
222.17
217.86
221.91
6,691,213
+4.50(+2.07%)
Mar 31, 2022
219.51
221.48
216.10
217.41
10,985,026
-2.14(-0.97%)
Mar 30, 2022
221.40
221.71
218.35
219.55
7,225,866
-4.09(-1.83%)
Mar 29, 2022
220.42
224.31
219.38
223.63
8,193,145
+7.20(+3.33%)
Mar 28, 2022
214.20
216.63
213.23
216.43
4,403,184
+2.29(+1.07%)
Mar 25, 2022
214.12
214.62
211.45
214.13
5,153,868
+1.10(+0.52%)
Mar 24, 2022
210.76
213.38
209.79
213.04
5,596,511
+2.58(+1.22%)
Mar 23, 2022
211.07
213.01
209.99
210.46
6,128,209
-3.72(-1.73%)
Mar 22, 2022
213.56
215.25
212.91
214.17
6,402,860
+1.40(+0.66%)
Mar 21, 2022
212.09
213.77
210.33
212.77
6,223,694
-2.03(-0.95%)
Mar 18, 2022
207.54
214.95
206.16
214.80
14,914,136
+5.55(+2.65%)
Mar 17, 2022
205.80
209.34
204.62
209.25
6,801,553
+1.55(+0.75%)
Mar 16, 2022
205.87
209.46
202.93
207.70
9,430,345
+5.62(+2.78%)
Mar 15, 2022
198.12
202.35
197.44
202.09
8,443,152
+5.70(+2.90%)
Mar 14, 2022
194.52
200.41
194.26
196.39
8,154,012
+3.55(+1.84%)
Mar 11, 2022
196.80
196.89
192.60
192.84
5,541,109
-1.23(-0.64%)
Mar 10, 2022
193.03
194.08
7,199,550
-1.75(-0.90%)
Mar 09, 2022
192.64
196.53
191.40
195.83
8,625,527
+7.89(+4.20%)
Mar 08, 2022
186.27
192.56
183.00
187.94
11,289,288
+0.99(+0.53%)
Mar 07, 2022
195.91
196.24
186.31
186.95
13,675,480
-9.40(-4.79%)
Mar 04, 2022
200.97
202.31
192.99
196.35
11,133,572
-6.80(-3.35%)
Mar 03, 2022
206.41
207.34
202.50
203.16
8,777,579
-1.23(-0.60%)
Mar 02, 2022
202.83
206.40
202.14
204.38
9,043,252
-0.48(-0.23%)
Mar 01, 2022
210.26
210.92
203.20
204.86
9,494,749
-7.01(-3.31%)
Feb 28, 2022
211.75
214.35
209.05
211.87
8,574,417
-3.09(-1.44%)
Feb 25, 2022
213.02
216.34
212.50
214.96
8,633,330
+1.93(+0.91%)
Feb 24, 2022
199.37
213.58
197.49
213.03
13,737,028
+1.32(+0.62%)
Feb 23, 2022
218.46
219.87
211.18
211.70
8,854,764
-5.26(-2.43%)
Feb 22, 2022
216.67
219.93
215.60
216.97
10,127,389
-1.34(-0.62%)
Feb 18, 2022
218.31
0
-1.88(-0.85%)
Feb 17, 2022
223.91
224.31
219.76
220.19
8,293,439
-4.13(-1.84%)
Feb 16, 2022
223.03
225.36
221.16
224.32
9,752,228
+0.98(+0.44%)
Feb 15, 2022
222.80
224.78
220.49
223.34
9,651,514
+2.43(+1.10%)
Feb 14, 2022
218.90
222.79
218.43
220.91
8,446,326
+0.64(+0.29%)
Feb 11, 2022
222.78
224.59
219.14
220.27
7,686,348
-0.88(-0.40%)
Feb 10, 2022
223.55
225.43
220.45
221.15
6,926,488
-4.81(-2.13%)
Feb 09, 2022
225.24
228.19
225.23
225.96
7,941,277
+2.87(+1.29%)
Feb 08, 2022
221.45
223.64
219.97
223.09
7,705,828
+0.76(+0.34%)
Feb 07, 2022
223.15
225.03
221.21
222.33
6,113,791
-1.20(-0.54%)
Feb 04, 2022
223.64
225.33
220.17
223.53
11,083,822
-3.08(-1.36%)
Feb 03, 2022
228.09
226.62
10,183,328
-3.80(-1.65%)
Feb 02, 2022
226.38
230.84
225.12
230.42
10,814,581
+3.00(+1.32%)
Feb 01, 2022
222.08
229.62
221.61
227.42
12,509,056
+6.06(+2.74%)
Jan 31, 2022
220.76
221.57
221.36
12,647,905
-1.79(-0.80%)
Jan 28, 2022
215.95
223.15
211.51
223.15
27,042,716
+21.39(+10.60%)
Jan 27, 2022
205.05
206.48
201.47
201.77
12,256,495
+0.27(+0.14%)
Jan 26, 2022
199.94
206.38
199.88
201.49
11,049,815
+3.79(+1.92%)
Jan 25, 2022
195.38
200.65
192.80
197.71
12,384,925
+0.15(+0.07%)
Jan 24, 2022
197.88
198.41
191.65
197.56
16,403,367
-3.99(-1.98%)
Jan 21, 2022
210.88
211.02
201.44
201.55
16,552,104
-8.24(-3.93%)
Jan 20, 2022
210.16
214.94
209.39
209.79
8,708,225
-0.32(-0.15%)
Jan 19, 2022
208.47
213.59
207.60
210.12
9,602,373
-1.01(-0.48%)
Jan 18, 2022
211.29
212.29
209.77
211.12
9,296,905
+1.02(+0.48%)
Jan 14, 2022
210.11
0
-0.32(-0.15%)
Jan 13, 2022
212.24
215.79
210.09
210.43
9,059,390
-0.69(-0.33%)
Jan 12, 2022
209.92
212.96
209.26
211.12
7,073,350
+1.30(+0.62%)
Jan 11, 2022
206.93
210.38
204.30
209.82
8,990,094
+2.36(+1.14%)
Jan 10, 2022
209.43
209.65
202.11
207.46
12,235,576
-4.88(-2.30%)
Jan 07, 2022
212.69
215.52
211.06
212.35
10,934,533
-2.73(-1.27%)
Jan 06, 2022
213.17
217.19
212.93
215.08
8,046,295
-0.25(-0.11%)
Jan 05, 2022
217.91
220.48
215.25
215.32
9,799,402
-2.41(-1.11%)
Jan 04, 2022
217.28
221.97
217.09
217.73
10,859,323
+1.01(+0.47%)
Jan 03, 2022
212.90
217.34
212.40
216.72
7,861,533
+4.62(+2.18%)
Dec 31, 2021
212.20
213.35
210.91
212.10
4,825,981
-1.13(-0.53%)
Dec 30, 2021
213.34
214.49
212.53
213.24
3,894,425
-0.29(-0.14%)
Dec 29, 2021
213.13
214.29
212.71
213.53
3,293,054
+0.12(+0.06%)
Dec 28, 2021
211.42
215.06
211.00
213.41
4,372,766
+0.41(+0.19%)
Dec 27, 2021
213.05
213.48
210.31
213.00
4,923,111
+0.99(+0.47%)
Dec 23, 2021
213.80
213.87
212.02
212.02
4,902,450
-1.31(-0.61%)
Dec 22, 2021
209.30
214.29
209.30
213.33
6,129,992
+2.53(+1.20%)
Dec 21, 2021
206.13
211.56
205.89
210.80
7,142,675
+6.50(+3.18%)
Dec 20, 2021
204.65
205.31
202.46
204.30
9,637,820
-3.07(-1.48%)
Dec 17, 2021
208.28
208.68
203.37
207.38
12,006,589
-2.44(-1.16%)
Dec 16, 2021
210.71
211.67
207.11
209.81
8,733,139
+2.02(+0.97%)
Dec 15, 2021
204.95
207.97
203.44
207.80
11,115,416
+2.28(+1.11%)
Dec 14, 2021
206.25
208.84
204.02
205.52
10,043,201
-1.02(-0.49%)
Dec 13, 2021
207.93
208.79
205.52
206.53
9,032,144
-2.33(-1.12%)
Dec 10, 2021
207.40
209.70
206.38
208.86
9,075,630
+1.97(+0.95%)
Dec 09, 2021
204.09
207.69
202.77
206.90
10,397,606
+2.35(+1.15%)
Dec 08, 2021
203.25
205.03
201.34
204.55
12,001,478
+1.59(+0.78%)
Dec 07, 2021
201.62
203.52
201.51
202.96
12,151,281
+4.59(+2.31%)
Dec 06, 2021
194.54
199.88
193.54
198.37
10,953,925
+6.23(+3.24%)
Dec 03, 2021
194.06
194.25
189.91
192.15
10,894,048
-1.93(-0.99%)
Dec 02, 2021
187.92
195.20
187.77
194.07
14,293,595
+7.96(+4.28%)
Dec 01, 2021
191.86
192.63
186.06
186.12
13,493,333
-3.53(-1.86%)
Nov 30, 2021
191.12
193.46
189.63
189.65
16,366,797
-4.14(-2.14%)
Nov 29, 2021
196.73
196.97
191.21
193.80
14,945,166
+0.35(+0.18%)
Nov 26, 2021
189.21
194.96
188.53
193.45
11,226,178
-5.48(-2.76%)
Nov 24, 2021
193.96
199.62
193.44
198.93
12,288,014
+4.66(+2.40%)
Nov 23, 2021
192.78
194.69
190.25
194.27
15,063,815
+2.85(+1.49%)
Nov 22, 2021
195.75
197.41
190.46
191.42
21,664,544
-5.17(-2.63%)
Nov 19, 2021
197.75
199.17
195.60
196.59
18,431,026
-2.42(-1.21%)
Nov 18, 2021
202.11
200.22
198.83
199.01
18,679,614
-1.69(-0.84%)
Nov 17, 2021
201.57
202.90
195.22
200.70
39,187,216
-9.91(-4.70%)
Nov 16, 2021
207.65
211.07
207.16
210.61
8,763,899
+2.82(+1.36%)
Nov 15, 2021
209.08
211.80
207.31
207.79
9,800,878
+0.21(+0.10%)
Nov 12, 2021
207.00
209.04
206.94
207.58
7,826,854
+1.63(+0.79%)
Nov 11, 2021
211.87
212.17
205.69
205.95
13,833,675
-5.03(-2.38%)
Nov 10, 2021
209.01
210.98
10,278,283
+2.49(+1.19%)
Nov 09, 2021
214.64
215.35
208.02
208.49
11,798,047
-6.94(-3.22%)
Nov 08, 2021
213.35
216.52
213.14
215.42
13,834,489
+3.73(+1.76%)
Nov 05, 2021
207.08
212.62
206.50
211.69
14,609,366
+7.71(+3.78%)
Nov 04, 2021
204.35
207.48
203.09
203.98
11,633,303
+0.66(+0.33%)
Nov 03, 2021
204.87
205.32
201.98
203.32
11,752,957
-1.02(-0.50%)
Nov 02, 2021
208.26
208.45
203.04
204.34
15,045,348
-3.24(-1.56%)
Nov 01, 2021
208.59
209.67
206.59
207.58
13,518,916
+0.68(+0.33%)
Oct 29, 2021
204.40
208.76
203.75
206.90
14,666,882
+1.88(+0.92%)
Oct 28, 2021
214.21
214.94
204.21
205.02
23,739,384
-5.80(-2.75%)
Oct 27, 2021
219.59
219.59
210.71
210.82
23,541,600
-15.67(-6.92%)
Oct 26, 2021
230.12
226.49
7,989,050
-2.01(-0.88%)
Oct 25, 2021
228.09
229.46
226.95
228.51
5,046,677
+2.59(+1.15%)
Oct 22, 2021
225.00
227.47
223.46
225.92
3,877,090
+0.97(+0.43%)
Oct 21, 2021
225.40
225.40
221.10
224.95
6,122,302
-1.15(-0.51%)
Oct 20, 2021
228.10
228.43
226.00
226.10
5,528,254
-2.05(-0.90%)
Oct 19, 2021
226.62
228.27
225.38
228.16
4,512,379
+2.80(+1.24%)
Oct 18, 2021
224.89
227.41
222.90
225.35
5,711,081
-0.33(-0.15%)
Oct 15, 2021
222.00
225.78
221.52
225.68
6,504,533
+5.68(+2.58%)
Oct 14, 2021
218.97
220.47
217.94
220.01
5,736,191
+2.66(+1.22%)
Oct 13, 2021
218.00
220.67
213.61
217.35
9,290,545
-1.55(-0.71%)
Oct 12, 2021
220.38
221.02
217.80
218.90
5,573,138
-1.04(-0.47%)
Oct 11, 2021
224.72
225.02
219.70
219.94
5,750,247
-5.04(-2.24%)
Oct 08, 2021
225.69
227.39
224.89
224.98
3,823,233
-0.27(-0.12%)
Oct 07, 2021
223.65
225.85
223.24
225.25
6,715,853
+3.95(+1.78%)
Oct 06, 2021
216.94
221.40
216.17
221.31
5,547,941
+2.18(+0.99%)
Oct 05, 2021
220.30
222.16
218.78
219.13
5,950,406
-0.44(-0.20%)
Oct 04, 2021
224.72
224.72
215.74
219.57
10,524,199
-5.60(-2.49%)
Oct 01, 2021
219.02
226.24
218.34
225.16
8,111,797
+7.53(+3.46%)
Sep 30, 2021
222.35
223.53
217.54
217.63
7,301,891
-3.84(-1.73%)
Sep 29, 2021
221.59
223.76
220.90
221.47
6,583,808
+1.09(+0.50%)
Sep 28, 2021
223.61
223.61
218.85
220.38
7,114,387
-3.95(-1.76%)
Sep 27, 2021
226.40
227.97
223.51
224.32
7,041,988
-1.94(-0.86%)
Sep 24, 2021
223.67
226.62
223.37
226.27
6,613,356
+3.21(+1.44%)
Sep 23, 2021
219.83
223.44
219.21
223.06
8,139,535
+5.43(+2.50%)
Sep 22, 2021
216.31
218.95
216.02
217.63
6,146,943
+2.52(+1.17%)
Sep 21, 2021
215.68
217.06
213.95
215.11
7,199,054
+0.12(+0.05%)
Sep 20, 2021
211.97
215.43
211.34
214.99
9,019,566
-1.66(-0.77%)
Sep 17, 2021
217.34
218.56
214.26
216.66
14,158,417
-2.52(-1.15%)
Sep 16, 2021
218.72
220.03
217.63
219.18
6,068,270
+0.51(+0.23%)
Sep 15, 2021
217.41
219.67
216.27
218.67
6,688,870
+0.76(+0.35%)
Sep 14, 2021
219.83
220.62
217.17
217.91
6,730,263
-1.56(-0.71%)
Sep 13, 2021
220.35
221.98
218.28
219.47
6,965,674
-0.27(-0.12%)
Sep 10, 2021
224.57
224.75
219.70
219.74
6,884,760
-2.52(-1.13%)
Sep 09, 2021
224.04
224.72
221.88
222.26
5,990,295
-1.56(-0.70%)
Sep 08, 2021
222.16
224.93
221.82
223.83
10,902,933
+2.75(+1.25%)
Sep 07, 2021
221.53
222.75
220.67
221.07
9,899,591
+1.13(+0.52%)
Sep 03, 2021
218.85
222.08
218.22
219.94
11,806,447
+0.91(+0.42%)
Sep 02, 2021
225.14
225.19
216.86
219.03
20,174,226
-5.80(-2.58%)
Sep 01, 2021
223.84
225.48
223.51
224.83
8,369,735
+1.00(+0.45%)
Aug 31, 2021
225.60
226.51
223.44
223.84
9,625,687
-2.08(-0.92%)
Aug 30, 2021
227.34
228.30
224.64
225.92
6,599,040
-1.43(-0.63%)
Aug 27, 2021
225.71
227.70
224.94
227.34
6,518,911
+2.12(+0.94%)
Aug 26, 2021
226.80
227.25
224.86
225.22
6,027,381
-2.02(-0.89%)
Aug 25, 2021
229.60
229.60
226.75
227.25
5,400,478
-1.61(-0.70%)
Aug 24, 2021
229.64
230.76
228.57
228.86
5,199,816
+0.10(+0.04%)
Aug 23, 2021
227.35
229.26
226.67
228.76
6,491,540
+2.72(+1.20%)
Aug 20, 2021
226.54
226.83
225.01
226.04
5,652,441
-0.20(-0.09%)
Aug 19, 2021
223.78
227.09
223.64
226.25
5,896,811
-0.06(-0.03%)
Aug 18, 2021
228.54
228.97
226.15
226.31
5,113,488
-2.83(-1.24%)
Aug 17, 2021
229.60
230.25
227.86
229.14
7,011,388
-0.81(-0.35%)
Aug 16, 2021
226.88
230.07
224.91
229.95
7,754,182
+2.65(+1.16%)
Aug 13, 2021
226.67
227.90
226.09
227.31
5,573,493
+0.84(+0.37%)
Aug 12, 2021
228.52
228.73
225.71
226.46
10,099,963
-2.88(-1.26%)
Aug 11, 2021
232.29
232.57
228.88
229.35
7,558,373
-2.94(-1.26%)
Aug 10, 2021
234.66
235.47
229.83
232.28
7,364,887
-1.88(-0.80%)
Aug 09, 2021
235.87
236.29
232.26
234.17
5,356,894
-1.37(-0.58%)
Aug 06, 2021
234.17
236.70
234.03
235.53
4,631,871
+1.16(+0.50%)
Aug 05, 2021
230.86
234.41
230.68
234.37
5,469,863
+3.45(+1.50%)
Aug 04, 2021
231.24
231.78
229.34
230.92
8,374,873
-0.41(-0.18%)
Aug 03, 2021
234.78
235.52
228.34
231.33
10,082,370
-2.62(-1.12%)
Aug 02, 2021
240.25
241.81
232.58
233.95
10,237,328
-6.45(-2.68%)
Jul 30, 2021
241.20
242.42
240.02
240.40
5,949,400
-1.49(-0.62%)
Jul 29, 2021
242.08
244.29
241.09
241.89
7,679,671
+0.96(+0.40%)
Jul 28, 2021
243.97
245.39
239.93
240.94
9,258,887
-3.89(-1.59%)
Jul 27, 2021
243.13
246.53
242.19
244.83
7,210,783
+0.66(+0.27%)
Jul 26, 2021
243.15
244.26
241.68
244.17
4,999,245
+1.20(+0.49%)
Jul 23, 2021
240.76
243.93
240.76
242.97
6,935,143
+4.76(+2.00%)
Jul 22, 2021
237.85
239.38
237.24
238.21
10,550,287
+0.47(+0.20%)
Jul 21, 2021
237.38
240.90
236.41
237.74
11,520,420
+0.94(+0.40%)
Jul 20, 2021
234.79
238.27
233.69
236.80
7,248,083
+2.23(+0.95%)
Jul 19, 2021
237.27
238.51
233.09
234.57
11,759,739
-7.52(-3.11%)
Jul 16, 2021
243.91
244.37
241.66
242.09
8,891,010
-0.42(-0.17%)
Jul 15, 2021
239.35
242.75
239.35
242.51
10,385,792
+2.50(+1.04%)
Jul 14, 2021
237.31
240.81
236.92
240.01
8,907,825
+3.55(+1.50%)
Jul 13, 2021
232.46
236.59
232.46
236.46
8,280,338
+4.37(+1.88%)
Jul 12, 2021
231.81
232.71
231.50
232.09
7,191,199
-0.59(-0.25%)
Jul 09, 2021
232.96
233.63
231.65
232.67
5,756,123
+1.81(+0.79%)
Jul 08, 2021
231.21
231.30
228.85
230.86
6,546,508
-3.31(-1.41%)
Jul 07, 2021
234.42
235.18
232.51
234.17
4,474,591
+0.39(+0.17%)
Jul 06, 2021
233.68
234.76
231.44
233.78
8,249,066
+0.95(+0.41%)
Jul 02, 2021
230.10
232.98
230.09
232.83
4,493,805
+3.40(+1.48%)
Jul 01, 2021
228.51
230.51
228.36
229.43
5,474,058
+1.30(+0.57%)
Jun 30, 2021
229.40
230.65
228.14
228.14
7,990,920
-2.08(-0.90%)
Jun 29, 2021
228.87
230.77
228.46
230.22
12,194,144
+1.81(+0.79%)
Jun 28, 2021
232.22
232.58
226.22
228.40
9,532,421
-3.15(-1.36%)
Jun 25, 2021
230.65
232.68
230.58
231.55
8,020,101
+1.05(+0.46%)
Jun 24, 2021
231.24
232.46
229.69
230.50
4,725,899
+1.52(+0.66%)
Jun 23, 2021
229.73
230.19
228.25
228.98
6,983,135
-1.22(-0.53%)
Jun 22, 2021
228.60
230.35
227.57
230.19
9,076,600
+1.57(+0.69%)
Jun 21, 2021
225.82
229.30
224.80
228.62
7,479,699
+3.81(+1.70%)
Jun 18, 2021
225.15
226.54
223.65
224.81
9,060,254
-1.70(-0.75%)
Jun 17, 2021
223.64
227.67
223.64
226.51
7,047,801
+2.49(+1.11%)
Jun 16, 2021
227.94
228.49
222.46
224.02
9,122,327
-3.30(-1.45%)
Jun 15, 2021
228.74
229.09
226.97
227.32
7,270,644
-1.07(-0.47%)
Jun 14, 2021
229.00
229.50
225.94
228.39
5,949,984
-0.86(-0.37%)
Jun 11, 2021
228.69
229.72
228.03
229.25
5,512,344
+0.98(+0.43%)
Jun 10, 2021
227.43
228.57
226.49
228.26
4,563,044
+1.60(+0.71%)
Jun 09, 2021
226.85
229.14
226.48
226.66
4,775,030
+0.25(+0.11%)
Jun 08, 2021
226.51
227.19
224.57
226.41
4,273,919
+0.71(+0.32%)
Jun 07, 2021
227.19
228.98
224.49
225.70
5,555,659
+1.15(+0.51%)
Jun 04, 2021
223.78
225.09
223.17
224.55
5,212,436
+1.98(+0.89%)
Jun 03, 2021
223.43
224.79
222.23
222.57
6,540,978
-1.51(-0.67%)
Jun 02, 2021
223.65
227.44
223.22
224.08
9,307,409
+2.96(+1.34%)
Jun 01, 2021
223.86
224.49
220.78
221.12
5,216,449
-0.65(-0.29%)
May 28, 2021
222.06
223.85
221.63
221.78
5,926,094
+0.43(+0.19%)
May 27, 2021
222.22
222.87
220.87
221.35
6,117,776
-0.20(-0.09%)
May 26, 2021
222.51
223.78
220.88
221.55
4,402,335
-1.90(-0.85%)
May 25, 2021
224.31
224.59
222.87
223.45
4,805,291
-0.29(-0.13%)
May 24, 2021
222.41
224.52
222.10
223.75
4,141,132
+2.49(+1.12%)
May 21, 2021
221.37
223.74
221.04
221.26
5,743,513
+0.32(+0.15%)
May 20, 2021
219.96
222.07
219.76
220.94
7,660,918
+1.81(+0.82%)
May 19, 2021
217.35
219.38
216.40
219.13
9,545,065
-0.96(-0.43%)
May 18, 2021
222.84
223.61
219.95
220.09
7,070,669
-0.85(-0.38%)
May 17, 2021
220.68
221.64
219.84
220.94
5,671,345
-0.49(-0.22%)
May 14, 2021
220.33
221.98
219.45
221.42
4,896,239
+3.12(+1.43%)
May 13, 2021
216.13
219.43
215.52
218.30
6,815,848
+3.35(+1.56%)
May 12, 2021
217.88
219.21
214.64
214.96
7,924,608
-4.72(-2.15%)
May 11, 2021
217.99
220.59
216.32
219.68
7,834,102
-0.48(-0.22%)
May 10, 2021
225.64
226.03
219.37
220.16
9,884,050
-5.99(-2.65%)
May 07, 2021
226.36
227.22
224.77
226.15
4,648,619
+0.78(+0.35%)
May 06, 2021
223.72
225.62
222.78
225.37
6,285,918
+2.06(+0.92%)
May 05, 2021
225.15
227.84
222.78
223.31
6,696,246
-2.75(-1.22%)
May 04, 2021
225.64
226.41
224.31
226.06
6,039,420
-0.56(-0.25%)
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.