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
W.W Grainger
(NY:
GWW
)
956.21
+7.29 (+0.77%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 30, 2024
929.76
937.42
915.78
919.38
549,955
-13.12(-1.41%)
Apr 29, 2024
938.07
938.07
918.09
932.50
305,290
+5.23(+0.56%)
Apr 26, 2024
933.13
948.31
921.15
927.27
358,153
-18.54(-1.96%)
Apr 25, 2024
933.57
953.44
918.87
945.81
419,925
-10.46(-1.09%)
Apr 24, 2024
951.76
963.17
944.02
956.27
296,564
+2.52(+0.26%)
Apr 23, 2024
943.91
959.92
940.05
953.74
201,920
+13.69(+1.46%)
Apr 22, 2024
946.45
954.10
938.39
940.05
290,477
-0.58(-0.06%)
Apr 19, 2024
938.50
943.97
930.79
940.63
262,523
+5.10(+0.55%)
Apr 18, 2024
953.94
953.94
933.88
935.53
188,570
-12.35(-1.30%)
Apr 17, 2024
960.42
960.42
941.12
947.88
164,757
-6.76(-0.71%)
Apr 16, 2024
956.49
958.67
948.48
954.64
199,027
+1.27(+0.13%)
Apr 15, 2024
977.95
977.95
947.96
953.37
236,766
-9.53(-0.99%)
Apr 12, 2024
959.12
968.02
956.82
962.90
250,026
-1.30(-0.13%)
Apr 11, 2024
972.15
987.00
960.00
964.20
373,286
-34.51(-3.46%)
Apr 10, 2024
1000
1012
993.35
998.70
235,942
-6.85(-0.68%)
Apr 09, 2024
1014
1014
984.36
1006
190,613
-6.99(-0.69%)
Apr 08, 2024
1013
1019
1010
1013
148,877
-0.11(-0.01%)
Apr 05, 2024
997.61
1016
992.90
1013
138,969
+21.61(+2.18%)
Apr 04, 2024
1010
1014
988.52
991.04
157,724
-13.50(-1.34%)
Apr 03, 2024
995.89
1010
995.89
1005
164,335
+6.18(+0.62%)
Apr 02, 2024
1008
1008
994.22
998.36
187,837
-9.12(-0.91%)
Apr 01, 2024
1014
1015
1005
1007
123,099
-7.64(-0.75%)
Mar 28, 2024
1017
1024
1013
1015
165,509
-2.86(-0.28%)
Mar 27, 2024
1009
1019
1005
1018
172,633
+14.77(+1.47%)
Mar 26, 2024
1005
1012
1002
1003
212,780
-2.37(-0.24%)
Mar 25, 2024
1019
1020
1004
1006
285,602
-19.32(-1.89%)
Mar 22, 2024
1028
1028
1019
1025
131,207
-2.44(-0.24%)
Mar 21, 2024
1017
1032
1010
1027
201,480
+13.36(+1.32%)
Mar 20, 2024
1002
1014
999.42
1014
177,823
+14.47(+1.45%)
Mar 19, 2024
993.07
1003
992.11
999.51
166,783
+7.16(+0.72%)
Mar 18, 2024
999.46
1011
989.45
992.36
187,551
+0.12(+0.01%)
Mar 15, 2024
982.11
992.95
981.93
992.24
278,572
+2.67(+0.27%)
Mar 14, 2024
1015
1015
979.02
989.56
285,192
+16.91(+1.74%)
Mar 13, 2024
972.04
974.54
959.74
972.65
303,795
+2.30(+0.24%)
Mar 12, 2024
964.05
975.34
963.21
970.35
136,375
+8.42(+0.88%)
Mar 11, 2024
964.01
964.01
952.62
961.92
159,528
-6.32(-0.65%)
Mar 08, 2024
986.92
993.54
968.24
968.24
207,056
-18.68(-1.89%)
Mar 07, 2024
985.71
993.28
979.30
986.92
190,043
+6.43(+0.66%)
Mar 06, 2024
986.73
989.59
975.53
980.49
239,264
-3.15(-0.32%)
Mar 05, 2024
980.61
996.86
979.35
983.65
223,272
-1.84(-0.19%)
Mar 04, 2024
977.67
996.26
977.67
985.48
244,812
+6.69(+0.68%)
Mar 01, 2024
971.03
981.03
970.82
978.80
193,405
+7.42(+0.76%)
Feb 29, 2024
974.40
977.38
960.89
971.37
396,422
-1.24(-0.13%)
Feb 28, 2024
968.57
974.75
964.52
972.61
142,812
+5.15(+0.53%)
Feb 27, 2024
959.77
970.62
958.93
967.46
138,446
+5.90(+0.61%)
Feb 26, 2024
960.52
968.18
960.19
961.56
180,056
+4.69(+0.49%)
Feb 23, 2024
955.67
965.26
948.85
956.87
158,893
+0.75(+0.08%)
Feb 22, 2024
949.41
965.24
949.23
956.13
208,001
+17.10(+1.82%)
Feb 21, 2024
933.12
939.35
925.46
939.02
157,695
+5.88(+0.63%)
Feb 20, 2024
925.10
938.52
924.62
933.14
221,222
-0.65(-0.07%)
Feb 16, 2024
943.09
946.21
932.78
933.79
176,924
-7.87(-0.84%)
Feb 15, 2024
946.44
948.40
936.71
941.67
180,211
-0.71(-0.08%)
Feb 14, 2024
941.05
946.96
935.99
942.38
163,913
+8.97(+0.96%)
Feb 13, 2024
929.99
941.64
926.41
933.40
190,902
-11.77(-1.25%)
Feb 12, 2024
955.28
955.82
944.96
945.18
138,609
-11.77(-1.23%)
Feb 09, 2024
947.11
960.15
944.10
956.95
237,984
+10.92(+1.15%)
Feb 08, 2024
943.87
948.65
937.92
946.04
208,363
+4.91(+0.52%)
Feb 07, 2024
942.82
948.82
939.14
941.13
276,489
+4.64(+0.50%)
Feb 06, 2024
943.72
943.72
930.39
936.49
277,135
-5.28(-0.56%)
Feb 05, 2024
956.07
960.52
937.56
941.76
361,362
-26.79(-2.77%)
Feb 02, 2024
929.18
974.94
905.42
968.55
599,457
+49.70(+5.41%)
Feb 01, 2024
897.68
921.36
892.87
918.86
350,443
+26.89(+3.01%)
Jan 31, 2024
906.51
918.72
889.40
891.97
602,534
-19.06(-2.09%)
Jan 30, 2024
889.41
915.67
885.90
911.03
487,164
+18.54(+2.08%)
Jan 29, 2024
877.85
894.04
875.86
892.49
335,460
+12.87(+1.46%)
Jan 26, 2024
877.86
879.79
870.81
879.62
190,222
+1.78(+0.20%)
Jan 25, 2024
867.42
879.33
867.42
877.84
246,513
+10.17(+1.17%)
Jan 24, 2024
874.13
878.31
864.98
867.67
169,707
-4.38(-0.50%)
Jan 23, 2024
874.40
874.76
862.48
872.05
304,034
-1.02(-0.12%)
Jan 22, 2024
865.01
873.85
861.95
873.07
267,991
+12.61(+1.47%)
Jan 19, 2024
872.21
875.96
858.85
860.46
313,964
-8.17(-0.94%)
Jan 18, 2024
857.16
873.74
851.51
868.63
325,224
+32.98(+3.95%)
Jan 17, 2024
834.71
840.01
833.41
835.64
165,642
-1.46(-0.17%)
Jan 16, 2024
836.77
837.88
830.09
837.11
241,816
-1.56(-0.19%)
Jan 12, 2024
838.78
841.06
829.87
838.67
169,534
+5.03(+0.60%)
Jan 11, 2024
827.43
835.46
823.16
833.64
204,864
+6.21(+0.75%)
Jan 10, 2024
821.85
829.48
819.80
827.43
199,767
+6.81(+0.83%)
Jan 09, 2024
810.30
821.28
802.78
820.61
248,942
+1.75(+0.21%)
Jan 08, 2024
818.13
818.87
807.26
818.86
172,133
+3.51(+0.43%)
Jan 05, 2024
809.55
819.88
808.54
815.36
230,732
+2.72(+0.33%)
Jan 04, 2024
805.10
815.74
805.10
812.64
243,767
+7.00(+0.87%)
Jan 03, 2024
809.91
815.64
797.69
805.63
284,222
-4.27(-0.53%)
Jan 02, 2024
818.12
822.42
805.80
809.91
241,876
-15.39(-1.86%)
Dec 29, 2023
823.67
829.24
821.06
825.29
154,322
+1.58(+0.19%)
Dec 28, 2023
823.82
827.50
822.37
823.71
129,624
-4.18(-0.51%)
Dec 27, 2023
824.59
829.31
822.00
827.89
152,291
+2.86(+0.35%)
Dec 26, 2023
826.16
828.59
822.83
825.03
102,668
+0.58(+0.07%)
Dec 22, 2023
821.94
829.43
818.59
824.46
165,143
+3.79(+0.46%)
Dec 21, 2023
820.02
822.28
815.76
820.66
139,017
+8.00(+0.98%)
Dec 20, 2023
815.08
829.49
810.89
812.67
532,989
-14.12(-1.71%)
Dec 19, 2023
832.95
837.55
826.71
826.79
209,919
-2.96(-0.36%)
Dec 18, 2023
824.62
832.20
821.10
829.75
195,941
+9.58(+1.17%)
Dec 15, 2023
817.34
822.78
814.28
820.16
505,908
-5.25(-0.64%)
Dec 14, 2023
817.92
827.44
810.09
825.41
287,008
+9.96(+1.22%)
Dec 13, 2023
817.80
821.60
808.54
815.46
221,621
-2.25(-0.28%)
Dec 12, 2023
813.85
821.26
813.50
817.71
211,785
+3.62(+0.44%)
Dec 11, 2023
801.00
814.61
801.00
814.09
228,197
+13.34(+1.67%)
Dec 08, 2023
805.12
806.89
798.86
800.75
236,782
-3.34(-0.42%)
Dec 07, 2023
806.54
808.88
799.33
804.09
241,498
+4.85(+0.61%)
Dec 06, 2023
797.82
809.54
797.82
799.24
213,248
+3.94(+0.50%)
Dec 05, 2023
796.72
799.11
790.75
795.30
166,221
-2.82(-0.35%)
Dec 04, 2023
792.76
803.34
792.76
798.12
179,018
-2.17(-0.27%)
Dec 01, 2023
782.63
801.29
781.83
800.29
282,608
+17.32(+2.21%)
Nov 30, 2023
774.27
783.31
771.82
782.97
366,495
+10.46(+1.35%)
Nov 29, 2023
776.87
777.11
768.96
772.51
309,772
+0.55(+0.07%)
Nov 28, 2023
804.41
811.19
770.37
771.96
466,370
-35.07(-4.35%)
Nov 27, 2023
805.62
812.18
804.52
807.04
241,806
-1.93(-0.24%)
Nov 24, 2023
808.53
810.52
803.25
808.97
88,348
+3.31(+0.41%)
Nov 22, 2023
806.92
809.01
803.39
805.66
160,855
+2.20(+0.27%)
Nov 21, 2023
806.68
809.77
803.20
803.46
193,570
-1.99(-0.25%)
Nov 20, 2023
796.72
806.30
792.89
805.46
199,084
+6.54(+0.82%)
Nov 17, 2023
794.66
799.39
790.73
798.91
208,068
+7.12(+0.90%)
Nov 16, 2023
792.55
797.79
790.39
791.79
233,495
+0.25(+0.03%)
Nov 15, 2023
800.71
802.83
790.06
791.54
285,637
-6.62(-0.83%)
Nov 14, 2023
789.23
802.99
789.23
798.17
296,682
+11.74(+1.49%)
Nov 13, 2023
786.51
791.95
784.54
786.42
292,444
-2.58(-0.33%)
Nov 10, 2023
779.47
790.89
778.73
789.00
233,794
+12.33(+1.59%)
Nov 09, 2023
778.51
788.70
775.97
776.67
317,275
+0.70(+0.09%)
Nov 08, 2023
771.24
779.83
768.27
775.97
336,791
+8.04(+1.05%)
Nov 07, 2023
761.52
771.96
759.19
767.93
280,279
+5.75(+0.75%)
Nov 06, 2023
761.49
762.70
753.21
762.18
271,570
-0.59(-0.08%)
Nov 03, 2023
756.21
768.17
752.88
762.76
366,160
+11.37(+1.51%)
Nov 02, 2023
742.17
755.63
742.17
751.40
338,069
+14.10(+1.91%)
Nov 01, 2023
727.12
742.69
723.28
737.30
374,794
+12.19(+1.68%)
Oct 31, 2023
721.07
733.59
717.32
725.11
415,625
+3.75(+0.52%)
Oct 30, 2023
707.20
725.87
705.65
721.36
447,658
+19.18(+2.73%)
Oct 27, 2023
697.71
707.33
695.45
702.19
411,915
+7.04(+1.01%)
Oct 26, 2023
701.39
706.32
683.10
695.14
459,932
+22.12(+3.29%)
Oct 25, 2023
680.28
681.72
670.05
673.03
327,263
-9.24(-1.35%)
Oct 24, 2023
687.37
689.50
680.01
682.27
277,376
+0.39(+0.06%)
Oct 23, 2023
687.94
692.95
681.81
681.88
229,227
-5.14(-0.75%)
Oct 20, 2023
700.07
700.07
686.66
687.02
225,692
-11.27(-1.61%)
Oct 19, 2023
708.93
713.86
696.39
698.28
268,776
-8.97(-1.27%)
Oct 18, 2023
731.51
731.51
707.22
707.26
236,344
-26.13(-3.56%)
Oct 17, 2023
726.23
734.23
723.72
733.39
159,077
+6.34(+0.87%)
Oct 16, 2023
732.38
736.81
719.16
727.05
220,472
+0.32(+0.04%)
Oct 13, 2023
733.32
735.39
723.24
726.73
276,069
-3.89(-0.53%)
Oct 12, 2023
722.19
740.35
721.33
730.62
440,627
+20.95(+2.95%)
Oct 11, 2023
704.50
711.91
701.87
709.67
232,073
+3.39(+0.48%)
Oct 10, 2023
721.22
721.42
705.90
706.28
357,047
-14.93(-2.07%)
Oct 09, 2023
711.69
722.58
710.30
721.22
258,294
+9.53(+1.34%)
Oct 06, 2023
696.20
717.85
695.88
711.69
318,029
+13.68(+1.96%)
Oct 05, 2023
695.44
700.47
688.54
698.01
206,550
+3.70(+0.53%)
Oct 04, 2023
684.19
695.35
680.25
694.31
259,154
+11.72(+1.72%)
Oct 03, 2023
690.50
697.11
679.38
682.59
368,064
-7.54(-1.09%)
Oct 02, 2023
688.67
696.67
687.73
690.13
282,161
+2.76(+0.40%)
Sep 29, 2023
696.84
699.13
685.19
687.37
227,255
-6.96(-1.00%)
Sep 28, 2023
697.61
702.62
692.86
694.33
253,801
-1.25(-0.18%)
Sep 27, 2023
686.41
696.44
682.98
695.58
245,104
+14.49(+2.13%)
Sep 26, 2023
685.22
689.48
680.45
681.10
238,654
-4.33(-0.63%)
Sep 25, 2023
676.02
687.30
684.27
685.43
177,501
+8.36(+1.23%)
Sep 22, 2023
677.16
685.07
675.74
677.07
161,749
-0.97(-0.14%)
Sep 21, 2023
678.81
686.11
674.24
678.05
273,077
-2.51(-0.37%)
Sep 20, 2023
688.69
695.53
679.41
680.56
155,774
-6.03(-0.88%)
Sep 19, 2023
687.90
689.75
682.88
686.59
157,207
-2.73(-0.40%)
Sep 18, 2023
689.51
693.43
687.84
689.32
249,525
+0.69(+0.10%)
Sep 15, 2023
692.45
693.82
686.36
688.64
306,217
-3.12(-0.45%)
Sep 14, 2023
687.62
693.24
684.13
691.76
210,736
+11.24(+1.65%)
Sep 13, 2023
680.58
685.88
679.02
680.52
183,100
-1.57(-0.23%)
Sep 12, 2023
684.92
690.71
680.73
682.09
163,677
-5.42(-0.79%)
Sep 11, 2023
687.62
690.38
683.60
687.51
181,817
+2.05(+0.30%)
Sep 08, 2023
685.97
690.42
685.14
685.47
225,449
-1.85(-0.27%)
Sep 07, 2023
687.83
690.28
683.35
687.32
263,638
-1.74(-0.25%)
Sep 06, 2023
689.00
693.09
683.62
689.05
225,640
+0.53(+0.08%)
Sep 05, 2023
703.14
703.32
684.61
688.53
221,560
-17.65(-2.50%)
Sep 01, 2023
713.50
714.52
697.11
706.18
265,423
-3.34(-0.47%)
Aug 31, 2023
722.10
725.72
709.17
709.52
355,519
-11.10(-1.54%)
Aug 30, 2023
714.35
721.78
712.97
720.62
135,949
+7.46(+1.05%)
Aug 29, 2023
703.20
715.25
697.48
713.16
171,287
+7.53(+1.07%)
Aug 28, 2023
710.59
715.75
703.46
705.63
247,700
-4.31(-0.61%)
Aug 25, 2023
706.81
715.98
705.68
709.94
178,260
+6.09(+0.87%)
Aug 24, 2023
701.85
711.81
701.85
703.85
260,338
+1.29(+0.18%)
Aug 23, 2023
697.57
705.61
695.03
702.56
189,204
+8.21(+1.18%)
Aug 22, 2023
700.69
702.59
692.81
694.35
155,090
-4.16(-0.60%)
Aug 21, 2023
699.00
703.44
690.95
698.51
141,878
-0.49(-0.07%)
Aug 18, 2023
693.65
700.25
691.97
699.00
187,276
+0.20(+0.03%)
Aug 17, 2023
706.75
712.19
697.74
698.80
223,735
-5.92(-0.84%)
Aug 16, 2023
710.42
718.33
703.65
704.72
186,075
-3.55(-0.50%)
Aug 15, 2023
708.66
711.35
707.62
708.27
160,020
-2.78(-0.39%)
Aug 14, 2023
707.39
712.63
707.18
711.05
134,248
+2.32(+0.33%)
Aug 11, 2023
705.99
710.69
703.56
708.73
131,153
+2.90(+0.41%)
Aug 10, 2023
709.44
715.54
704.01
705.83
153,734
-2.41(-0.34%)
Aug 09, 2023
708.45
713.35
705.32
708.23
145,199
+1.22(+0.17%)
Aug 08, 2023
708.41
709.66
700.84
707.01
273,044
-3.74(-0.53%)
Aug 07, 2023
707.22
714.42
706.20
710.75
243,733
+8.90(+1.27%)
Aug 04, 2023
718.66
719.35
700.19
701.85
327,312
-14.48(-2.02%)
Aug 03, 2023
708.12
717.26
706.54
716.33
300,057
+1.12(+0.16%)
Aug 02, 2023
717.97
724.10
713.96
715.21
344,568
-3.54(-0.49%)
Aug 01, 2023
728.10
730.84
710.73
718.75
619,968
-13.05(-1.78%)
Jul 31, 2023
726.50
732.66
721.69
731.80
277,341
+7.06(+0.97%)
Jul 28, 2023
724.79
727.66
717.49
724.74
260,563
+6.64(+0.92%)
Jul 27, 2023
728.96
744.95
712.68
718.10
616,514
-37.11(-4.91%)
Jul 26, 2023
752.65
761.89
752.30
755.21
275,489
-4.45(-0.59%)
Jul 25, 2023
760.15
763.80
757.57
759.66
280,930
-2.63(-0.34%)
Jul 24, 2023
763.56
770.81
760.19
762.29
398,704
+0.26(+0.03%)
Jul 21, 2023
762.61
765.91
758.56
762.03
323,422
+1.83(+0.24%)
Jul 20, 2023
762.92
762.92
750.77
760.20
377,046
+1.09(+0.14%)
Jul 19, 2023
750.87
763.23
750.87
759.11
305,498
+5.79(+0.77%)
Jul 18, 2023
752.16
756.57
743.71
753.32
301,687
-3.76(-0.50%)
Jul 17, 2023
756.06
760.62
751.64
757.08
296,930
+0.64(+0.09%)
Jul 14, 2023
755.10
756.54
743.68
756.43
377,598
+1.76(+0.23%)
Jul 13, 2023
762.33
766.21
754.37
754.67
434,648
-15.59(-2.02%)
Jul 12, 2023
782.59
786.44
766.31
770.26
351,702
-18.23(-2.31%)
Jul 11, 2023
792.62
804.25
782.64
788.49
363,405
-1.03(-0.13%)
Jul 10, 2023
770.56
790.05
769.52
789.52
192,107
+20.37(+2.65%)
Jul 07, 2023
769.44
781.44
768.06
769.15
245,091
-2.69(-0.35%)
Jul 06, 2023
771.26
773.56
763.01
771.83
254,236
-3.76(-0.49%)
Jul 05, 2023
765.68
776.53
761.14
775.60
248,058
+0.13(+0.02%)
Jul 03, 2023
779.62
780.40
771.31
775.47
136,729
-5.97(-0.76%)
Jun 30, 2023
780.26
788.62
778.80
781.44
274,065
+6.23(+0.80%)
Jun 29, 2023
764.60
775.74
763.18
775.21
203,552
+9.23(+1.20%)
Jun 28, 2023
761.26
771.11
756.30
765.99
280,689
+2.47(+0.32%)
Jun 27, 2023
742.99
764.35
741.41
763.52
290,610
+22.21(+3.00%)
Jun 26, 2023
730.27
744.41
730.27
741.31
185,032
+10.10(+1.38%)
Jun 23, 2023
726.13
734.43
723.34
731.21
295,922
+1.95(+0.27%)
Jun 22, 2023
735.63
736.76
728.60
729.26
240,759
-6.11(-0.83%)
Jun 21, 2023
723.04
736.80
722.00
735.38
294,894
+11.32(+1.56%)
Jun 20, 2023
723.38
729.85
718.96
724.06
276,625
-1.73(-0.24%)
Jun 16, 2023
737.54
741.98
724.67
725.79
423,286
-11.36(-1.54%)
Jun 15, 2023
720.40
738.97
717.24
737.15
256,674
+16.67(+2.31%)
Jun 14, 2023
729.21
733.60
717.18
720.48
242,211
-9.82(-1.34%)
Jun 13, 2023
714.78
732.18
714.78
730.30
310,488
+14.52(+2.03%)
Jun 12, 2023
702.37
716.77
698.82
715.78
299,258
+15.71(+2.24%)
Jun 09, 2023
700.63
701.98
689.68
700.08
232,702
+1.49(+0.21%)
Jun 08, 2023
690.58
700.98
687.93
698.59
268,406
+7.08(+1.02%)
Jun 07, 2023
680.26
691.56
677.64
691.52
274,008
+11.92(+1.75%)
Jun 06, 2023
662.22
680.35
655.02
679.60
561,736
+10.06(+1.50%)
Jun 05, 2023
671.30
673.18
667.10
669.54
252,173
-2.09(-0.31%)
Jun 02, 2023
651.68
672.50
648.72
671.63
388,179
+22.26(+3.43%)
Jun 01, 2023
644.65
649.86
636.13
649.37
267,216
+6.23(+0.97%)
May 31, 2023
646.39
647.35
641.38
643.14
578,707
-4.99(-0.77%)
May 30, 2023
658.21
658.43
646.40
648.13
312,052
-10.08(-1.53%)
May 26, 2023
654.49
659.89
649.13
658.21
202,453
+4.58(+0.70%)
May 25, 2023
654.06
654.99
648.56
653.63
288,918
+3.00(+0.46%)
May 24, 2023
655.41
655.41
647.69
650.63
253,209
-3.03(-0.46%)
May 23, 2023
660.54
662.82
653.39
653.66
272,247
-11.55(-1.74%)
May 22, 2023
675.39
677.78
663.38
665.22
269,154
-10.38(-1.54%)
May 19, 2023
677.56
680.28
671.46
675.60
262,487
+2.47(+0.37%)
May 18, 2023
667.46
674.02
663.90
673.13
150,382
+7.95(+1.19%)
May 17, 2023
662.29
667.18
657.89
665.19
180,320
+6.95(+1.06%)
May 16, 2023
660.73
663.93
653.92
658.24
233,686
-6.07(-0.91%)
May 15, 2023
675.94
676.09
662.93
664.32
266,115
-14.10(-2.08%)
May 12, 2023
680.09
685.07
671.49
678.42
178,418
+0.25(+0.04%)
May 11, 2023
671.29
678.29
668.12
678.17
282,794
+2.88(+0.43%)
May 10, 2023
684.65
684.65
666.37
675.28
182,376
-3.02(-0.45%)
May 09, 2023
670.88
677.49
670.88
678.31
194,588
+6.23(+0.93%)
May 08, 2023
668.86
672.88
665.08
672.07
181,880
+2.68(+0.40%)
May 05, 2023
663.91
672.03
663.60
669.39
238,879
+9.78(+1.48%)
May 04, 2023
673.65
673.65
654.78
659.61
251,072
-15.92(-2.36%)
May 03, 2023
684.58
689.16
673.15
675.53
368,227
-5.14(-0.75%)
May 02, 2023
684.81
687.40
672.92
680.67
224,759
-7.07(-1.03%)
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.