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
AMC Entertainment Holdings
(NY:
AMC
)
4.400
-0.240 (-5.17%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2015
239.76
239.91
218.70
224.53
134,698
-18.22(-7.51%)
Apr 29, 2015
240.66
245.66
240.06
242.75
32,621
+0.90(+0.37%)
Apr 28, 2015
239.39
244.88
238.19
241.85
58,135
+2.54(+1.06%)
Apr 27, 2015
245.51
248.35
235.95
239.31
51,185
-6.20(-2.52%)
Apr 24, 2015
246.34
247.98
243.80
245.51
18,598
-0.75(-0.30%)
Apr 23, 2015
246.48
247.31
242.90
246.26
23,871
+0.52(+0.21%)
Apr 22, 2015
248.43
248.43
244.54
245.74
12,724
-3.51(-1.41%)
Apr 21, 2015
252.46
253.28
247.31
249.25
13,836
-2.39(-0.95%)
Apr 20, 2015
245.59
251.71
244.77
251.64
21,888
+6.65(+2.71%)
Apr 17, 2015
246.34
247.68
239.46
244.99
47,436
-4.18(-1.68%)
Apr 16, 2015
252.91
253.95
248.80
249.17
12,085
-4.11(-1.62%)
Apr 15, 2015
253.95
257.73
252.91
253.28
10,440
+1.64(+0.65%)
Apr 14, 2015
252.24
253.66
248.65
251.64
31,641
+1.87(+0.75%)
Apr 13, 2015
249.62
251.59
243.87
249.77
59,806
-4.93(-1.94%)
Apr 10, 2015
255.97
256.27
254.18
254.70
15,671
-1.12(-0.44%)
Apr 09, 2015
259.56
261.80
254.70
255.82
32,191
-7.10(-2.70%)
Apr 08, 2015
259.78
263.89
258.06
262.92
30,277
+3.66(+1.41%)
Apr 07, 2015
264.56
265.75
258.96
259.26
22,858
-5.00(-1.89%)
Apr 06, 2015
262.84
266.28
262.02
264.26
20,887
+1.49(+0.57%)
Apr 02, 2015
259.56
262.77
262.77
262.77
15,972
+3.14(+1.21%)
Apr 01, 2015
264.19
266.05
255.30
259.63
43,754
-5.45(-2.06%)
Mar 31, 2015
264.78
268.22
262.62
265.08
27,147
-0.22(-0.08%)
Mar 30, 2015
262.99
266.58
261.89
265.31
31,771
+4.26(+1.63%)
Mar 27, 2015
258.29
263.66
257.17
261.05
16,836
+2.39(+0.92%)
Mar 26, 2015
258.36
260.75
255.52
258.66
12,606
+0.90(+0.35%)
Mar 25, 2015
261.95
262.17
256.57
257.76
23,675
-3.29(-1.26%)
Mar 24, 2015
267.62
268.24
260.60
261.05
23,969
-6.80(-2.54%)
Mar 23, 2015
266.65
269.86
266.05
267.85
16,968
+1.34(+0.50%)
Mar 20, 2015
265.08
267.85
264.41
266.50
38,481
+1.72(+0.65%)
Mar 19, 2015
264.49
266.28
263.29
264.78
30,416
+0.97(+0.37%)
Mar 18, 2015
261.65
265.68
260.38
263.81
15,265
+1.34(+0.51%)
Mar 17, 2015
261.27
264.19
260.60
262.47
19,761
-0.15(-0.06%)
Mar 16, 2015
263.14
264.86
261.35
262.62
27,366
+1.94(+0.74%)
Mar 13, 2015
255.75
263.96
254.63
260.68
45,013
+4.33(+1.69%)
Mar 12, 2015
259.41
261.87
252.68
256.34
46,930
-1.34(-0.52%)
Mar 11, 2015
253.28
258.29
253.28
257.69
32,749
+5.23(+2.07%)
Mar 10, 2015
258.21
258.73
252.24
252.46
37,182
-8.07(-3.10%)
Mar 09, 2015
254.18
261.80
253.43
260.53
24,524
+6.87(+2.71%)
Mar 06, 2015
258.58
260.60
253.21
253.66
37,752
-6.80(-2.61%)
Mar 05, 2015
261.80
262.92
259.20
260.45
46,591
-1.34(-0.51%)
Mar 04, 2015
260.82
265.68
259.63
261.80
38,668
+1.42(+0.54%)
Mar 03, 2015
262.92
264.26
256.12
260.38
80,221
-2.84(-1.08%)
Mar 02, 2015
258.21
264.78
257.17
263.22
55,926
+6.42(+2.50%)
Feb 27, 2015
255.15
259.18
252.46
256.79
68,602
+5.60(+2.23%)
Feb 26, 2015
246.56
252.53
246.19
251.19
39,331
+4.85(+1.97%)
Feb 25, 2015
246.34
248.95
244.88
246.34
37,137
+0.30(+0.12%)
Feb 24, 2015
245.29
246.11
243.65
246.04
22,081
+1.87(+0.76%)
Feb 23, 2015
244.39
245.21
242.23
244.17
29,459
+0.60(+0.25%)
Feb 20, 2015
243.35
243.93
239.32
243.57
42,128
+0.97(+0.40%)
Feb 19, 2015
235.95
246.26
235.73
242.60
79,684
+7.17(+3.05%)
Feb 18, 2015
234.16
236.10
225.01
235.43
232,995
+4.63(+2.01%)
Feb 17, 2015
230.72
233.04
228.04
230.80
115,238
+2.09(+0.91%)
Feb 13, 2015
226.54
228.71
228.71
228.71
56,404
+1.72(+0.76%)
Feb 12, 2015
227.81
228.11
225.98
226.99
27,893
+0.75(+0.33%)
Feb 11, 2015
225.72
226.77
224.82
226.24
12,735
+0.82(+0.36%)
Feb 10, 2015
224.15
227.44
222.36
225.42
27,692
+1.49(+0.67%)
Feb 09, 2015
222.21
225.12
219.30
223.93
58,186
+4.18(+1.90%)
Feb 06, 2015
219.97
220.19
217.58
219.75
14,211
-0.07(-0.03%)
Feb 05, 2015
219.97
220.27
217.58
219.82
18,296
+0.90(+0.41%)
Feb 04, 2015
216.23
220.72
216.23
218.92
85,989
+2.24(+1.03%)
Feb 03, 2015
212.20
221.09
209.36
216.68
102,940
+5.45(+2.58%)
Feb 02, 2015
211.23
212.72
203.54
211.23
43,990
+1.19(+0.57%)
Jan 30, 2015
209.66
212.65
207.20
210.03
16,886
-0.97(-0.46%)
Jan 29, 2015
206.00
211.08
203.16
211.01
20,782
+4.93(+2.39%)
Jan 28, 2015
212.87
213.88
205.18
206.08
19,809
-6.65(-3.13%)
Jan 27, 2015
210.63
213.25
208.62
212.72
28,204
+0.07(+0.04%)
Jan 26, 2015
211.75
214.44
209.59
212.65
19,771
+1.27(+0.60%)
Jan 23, 2015
206.82
215.34
205.90
211.38
34,606
+3.96(+1.91%)
Jan 22, 2015
203.09
208.91
202.86
207.42
71,880
+4.70(+2.32%)
Jan 21, 2015
201.15
204.36
200.89
202.72
38,147
+1.12(+0.56%)
Jan 20, 2015
203.16
203.88
201.52
201.59
39,395
-0.52(-0.26%)
Jan 16, 2015
202.79
205.18
201.33
202.12
17,742
-1.72(-0.84%)
Jan 15, 2015
204.88
205.78
201.07
203.84
25,029
-1.12(-0.55%)
Jan 14, 2015
204.88
207.49
200.50
204.96
31,749
+0.60(+0.29%)
Jan 13, 2015
205.78
209.74
203.39
204.36
51,237
-0.97(-0.47%)
Jan 12, 2015
200.62
205.55
197.56
205.33
53,416
+4.63(+2.31%)
Jan 09, 2015
192.93
201.00
192.63
200.70
40,963
+7.77(+4.03%)
Jan 08, 2015
192.41
195.10
189.05
192.93
25,813
+1.87(+0.98%)
Jan 07, 2015
189.05
191.74
186.81
191.06
23,518
+3.06(+1.63%)
Jan 06, 2015
186.66
191.21
181.28
188.00
36,575
+1.49(+0.80%)
Jan 05, 2015
190.39
190.88
186.21
186.51
33,008
-4.93(-2.57%)
Jan 02, 2015
196.14
196.44
186.21
191.44
56,347
-4.11(-2.10%)
Dec 31, 2014
195.69
195.54
195.54
195.54
50,982
+0.60(+0.31%)
Dec 30, 2014
196.51
199.58
194.80
194.95
30,693
-1.79(-0.91%)
Dec 29, 2014
197.19
199.58
194.42
196.74
31,847
-0.37(-0.19%)
Dec 26, 2014
199.80
201.44
195.99
197.11
13,308
-1.72(-0.86%)
Dec 24, 2014
200.18
198.83
198.83
198.83
23,911
-1.49(-0.75%)
Dec 23, 2014
199.50
202.27
197.49
200.32
41,000
+2.54(+1.28%)
Dec 22, 2014
194.65
199.58
194.65
197.78
33,209
+2.31(+1.18%)
Dec 19, 2014
193.60
198.46
193.30
195.47
70,977
+1.94(+1.00%)
Dec 18, 2014
192.26
195.47
190.09
193.53
42,205
+3.81(+2.01%)
Dec 17, 2014
184.04
191.44
180.83
189.72
64,417
+8.96(+4.96%)
Dec 16, 2014
186.58
186.73
180.68
180.75
27,554
-5.45(-2.93%)
Dec 15, 2014
186.96
189.79
185.61
186.21
20,766
+0.15(+0.08%)
Dec 12, 2014
182.77
190.47
182.77
186.06
20,180
+0.37(+0.20%)
Dec 11, 2014
184.86
189.42
184.86
185.69
20,103
+1.12(+0.61%)
Dec 10, 2014
186.51
186.51
182.62
184.56
16,213
-2.39(-1.28%)
Dec 09, 2014
186.36
189.87
185.61
186.96
16,900
-1.57(-0.83%)
Dec 08, 2014
188.60
189.34
185.09
188.52
28,685
-0.08(-0.04%)
Dec 05, 2014
188.22
190.30
184.56
188.60
39,654
-3.44(-1.79%)
Dec 04, 2014
190.54
194.42
190.32
192.03
26,614
+1.94(+1.02%)
Dec 03, 2014
193.38
196.22
189.79
190.09
24,597
-4.78(-2.45%)
Dec 02, 2014
198.16
199.58
194.28
194.87
22,270
-2.54(-1.29%)
Dec 01, 2014
196.37
200.10
189.12
197.41
51,132
+1.57(+0.80%)
Nov 28, 2014
198.31
199.20
195.69
195.84
7,848
-1.49(-0.76%)
Nov 26, 2014
196.81
197.34
197.34
197.34
10,335
+0.60(+0.30%)
Nov 25, 2014
195.17
200.40
193.30
196.74
75,047
+2.91(+1.50%)
Nov 24, 2014
191.14
195.17
188.90
193.83
46,508
+6.87(+3.68%)
Nov 21, 2014
193.68
193.68
186.47
186.96
46,754
-4.56(-2.38%)
Nov 20, 2014
191.14
192.71
190.02
191.51
18,262
-0.15(-0.08%)
Nov 19, 2014
191.59
192.78
188.37
191.66
13,389
-0.37(-0.19%)
Nov 18, 2014
190.39
193.98
189.27
192.03
28,645
+2.47(+1.30%)
Nov 17, 2014
189.72
191.88
186.73
189.57
22,217
-1.05(-0.55%)
Nov 14, 2014
191.29
193.53
189.12
190.62
22,241
-0.82(-0.43%)
Nov 13, 2014
192.71
195.17
189.42
191.44
11,185
-1.42(-0.74%)
Nov 12, 2014
192.03
195.69
191.06
192.85
16,364
-0.23(-0.12%)
Nov 11, 2014
191.96
193.45
189.57
193.08
14,213
+1.87(+0.98%)
Nov 10, 2014
191.96
192.63
186.73
191.21
13,523
-0.90(-0.47%)
Nov 07, 2014
186.88
192.71
185.83
192.11
22,806
+4.71(+2.51%)
Nov 06, 2014
182.70
188.07
179.71
187.40
38,028
+5.00(+2.74%)
Nov 05, 2014
183.82
184.49
178.66
182.40
24,705
-0.75(-0.41%)
Nov 04, 2014
186.43
188.52
182.03
183.15
39,777
-3.21(-1.72%)
Nov 03, 2014
190.24
191.96
183.00
186.36
29,879
-3.36(-1.77%)
Oct 31, 2014
190.47
191.59
188.75
189.72
19,833
-0.15(-0.08%)
Oct 30, 2014
188.00
190.24
184.27
189.87
20,120
+1.94(+1.03%)
Oct 29, 2014
182.85
182.85
178.14
187.93
91,124
+5.68(+3.11%)
Oct 28, 2014
177.25
182.92
175.90
182.25
39,316
+6.05(+3.43%)
Oct 27, 2014
174.71
178.90
174.93
176.20
13,174
+1.27(+0.73%)
Oct 24, 2014
172.46
175.45
169.05
174.93
11,128
+2.99(+1.74%)
Oct 23, 2014
170.97
172.84
167.41
171.94
17,107
+4.33(+2.59%)
Oct 22, 2014
174.26
175.83
166.56
167.61
19,416
-6.80(-3.90%)
Oct 21, 2014
167.46
174.56
166.52
174.41
19,404
+8.14(+4.90%)
Oct 20, 2014
165.07
166.94
162.08
166.26
25,811
+0.45(+0.27%)
Oct 17, 2014
172.17
174.03
165.00
165.82
39,890
-4.41(-2.59%)
Oct 16, 2014
162.68
172.09
159.84
170.22
43,557
+5.60(+3.40%)
Oct 15, 2014
160.36
165.07
157.60
164.62
22,535
+2.76(+1.71%)
Oct 14, 2014
161.11
164.85
159.02
161.86
34,092
+2.24(+1.40%)
Oct 13, 2014
162.46
166.49
158.27
159.62
25,903
-2.91(-1.79%)
Oct 10, 2014
165.67
167.06
161.49
162.53
17,749
-4.03(-2.42%)
Oct 09, 2014
168.51
168.95
165.67
166.56
11,930
-2.39(-1.41%)
Oct 08, 2014
167.24
169.48
162.53
168.95
13,413
+1.12(+0.67%)
Oct 07, 2014
173.14
174.11
167.68
167.83
15,165
-5.60(-3.23%)
Oct 06, 2014
174.93
176.27
173.36
173.44
7,722
-1.42(-0.81%)
Oct 03, 2014
174.48
175.97
172.54
174.85
7,722
+1.57(+0.91%)
Oct 02, 2014
170.75
173.73
167.68
173.29
32,540
+2.17(+1.27%)
Oct 01, 2014
171.79
172.31
169.98
171.12
36,586
-0.60(-0.35%)
Sep 30, 2014
174.63
175.97
169.63
171.72
26,677
-3.29(-1.88%)
Sep 29, 2014
174.26
175.68
172.84
175.00
15,740
-0.45(-0.26%)
Sep 26, 2014
173.59
176.09
171.94
175.45
7,467
+1.79(+1.03%)
Sep 25, 2014
176.42
176.42
172.46
173.66
9,698
-2.61(-1.48%)
Sep 24, 2014
177.25
178.24
174.41
176.27
15,063
-1.27(-0.72%)
Sep 23, 2014
185.91
185.91
176.50
177.54
21,672
-6.12(-3.33%)
Sep 22, 2014
183.67
185.98
183.15
183.67
27,712
-0.07(-0.04%)
Sep 19, 2014
184.34
184.94
182.25
183.74
26,945
-0.67(-0.36%)
Sep 18, 2014
185.31
186.69
184.12
184.41
13,802
-0.75(-0.40%)
Sep 17, 2014
184.04
185.24
183.67
185.16
11,191
+0.67(+0.36%)
Sep 16, 2014
183.74
185.39
181.35
184.49
12,758
+0.75(+0.41%)
Sep 15, 2014
185.54
189.27
183.52
183.74
25,572
-0.08(-0.04%)
Sep 12, 2014
183.37
184.49
179.41
183.82
53,824
+0.00(+0.00%)
Sep 11, 2014
182.25
184.56
181.43
183.82
8,838
+0.60(+0.33%)
Sep 10, 2014
183.67
183.67
181.28
183.22
24,354
-0.45(-0.24%)
Sep 09, 2014
186.06
186.06
182.07
183.67
34,293
-1.57(-0.85%)
Sep 08, 2014
182.85
186.96
182.10
185.24
39,514
+2.61(+1.43%)
Sep 05, 2014
180.38
183.89
179.49
182.62
18,409
+1.72(+0.95%)
Sep 04, 2014
179.19
182.10
177.54
180.91
15,339
+1.57(+0.87%)
Sep 03, 2014
178.89
183.37
176.27
179.34
23,691
+0.52(+0.29%)
Sep 02, 2014
176.65
179.19
176.80
178.81
20,290
+2.02(+1.14%)
Aug 29, 2014
176.42
176.80
176.80
176.80
7,899
+0.22(+0.13%)
Aug 28, 2014
175.83
177.02
174.30
176.57
9,325
-0.22(-0.13%)
Aug 27, 2014
176.05
176.95
175.00
176.80
12,593
+0.45(+0.25%)
Aug 26, 2014
175.68
177.77
175.23
176.35
11,501
+0.30(+0.17%)
Aug 25, 2014
176.72
177.84
175.04
176.05
4,592
+0.60(+0.34%)
Aug 22, 2014
174.18
177.99
173.96
175.45
10,778
+1.05(+0.60%)
Aug 21, 2014
175.60
176.20
172.09
174.41
15,915
-1.64(-0.93%)
Aug 20, 2014
175.60
176.42
173.44
176.05
8,228
+0.08(+0.04%)
Aug 19, 2014
174.93
178.74
174.33
175.97
16,214
+0.97(+0.55%)
Aug 18, 2014
174.03
177.25
173.14
175.00
19,265
+2.47(+1.43%)
Aug 15, 2014
171.42
173.59
167.16
172.54
15,905
+2.69(+1.58%)
Aug 14, 2014
173.06
173.06
169.40
169.85
11,912
-2.61(-1.52%)
Aug 13, 2014
174.56
174.56
171.87
172.46
11,135
-1.12(-0.65%)
Aug 12, 2014
174.11
174.85
171.94
173.59
7,809
-1.49(-0.85%)
Aug 11, 2014
174.48
176.57
174.33
175.08
13,383
+0.60(+0.34%)
Aug 08, 2014
175.68
175.90
172.46
174.48
9,856
-1.42(-0.81%)
Aug 07, 2014
176.65
178.51
174.26
175.90
12,653
-0.67(-0.38%)
Aug 06, 2014
172.69
179.04
172.69
176.57
21,296
+3.59(+2.07%)
Aug 05, 2014
173.36
175.53
171.94
172.99
21,711
-1.49(-0.86%)
Aug 04, 2014
172.61
174.63
169.48
174.48
28,648
+2.69(+1.57%)
Aug 01, 2014
169.40
172.39
168.66
171.79
24,868
+2.69(+1.59%)
Jul 31, 2014
173.66
173.66
165.00
169.10
41,360
+0.97(+0.58%)
Jul 30, 2014
169.18
169.99
166.56
168.13
20,622
-0.52(-0.31%)
Jul 29, 2014
172.31
173.88
168.51
168.66
12,889
-3.73(-2.17%)
Jul 28, 2014
171.64
172.94
168.66
172.39
14,569
+0.52(+0.30%)
Jul 25, 2014
167.61
172.24
167.61
171.87
23,394
+3.06(+1.81%)
Jul 24, 2014
169.40
170.07
167.98
168.81
10,698
+0.00(+0.00%)
Jul 23, 2014
170.90
171.04
168.51
168.81
5,706
-1.79(-1.05%)
Jul 22, 2014
169.70
171.04
167.31
170.60
17,582
+1.42(+0.84%)
Jul 21, 2014
167.83
169.85
165.89
169.18
20,189
+0.90(+0.53%)
Jul 18, 2014
167.53
170.05
165.44
168.28
37,358
+0.52(+0.31%)
Jul 17, 2014
165.74
168.66
165.22
167.76
31,025
+1.27(+0.76%)
Jul 16, 2014
167.38
169.18
165.07
166.49
43,682
-0.60(-0.36%)
Jul 15, 2014
171.79
172.96
166.34
167.09
17,362
-5.15(-2.99%)
Jul 14, 2014
175.23
176.45
171.72
172.24
13,545
-1.64(-0.95%)
Jul 11, 2014
173.88
175.30
172.54
173.88
11,995
-0.45(-0.26%)
Jul 10, 2014
173.59
174.93
171.90
174.33
23,194
-2.31(-1.31%)
Jul 09, 2014
176.20
177.92
175.30
176.65
13,997
+0.45(+0.25%)
Jul 08, 2014
179.34
179.86
173.44
176.20
16,507
-3.58(-1.99%)
Jul 07, 2014
184.86
184.86
179.56
179.78
19,708
-4.18(-2.27%)
Jul 03, 2014
185.16
183.97
183.97
183.97
7,283
-0.90(-0.48%)
Jul 02, 2014
182.55
185.24
182.25
184.86
10,077
+2.09(+1.14%)
Jul 01, 2014
186.28
186.73
182.40
182.77
33,279
-2.99(-1.61%)
Jun 30, 2014
183.44
186.36
182.47
185.76
16,475
+1.94(+1.06%)
Jun 27, 2014
182.17
184.64
181.13
183.82
47,983
+0.52(+0.29%)
Jun 26, 2014
182.32
183.74
180.53
183.29
5,668
+0.75(+0.41%)
Jun 25, 2014
180.16
182.62
179.26
182.55
12,297
+1.49(+0.83%)
Jun 24, 2014
180.46
184.04
179.65
181.05
11,507
+0.52(+0.29%)
Jun 23, 2014
184.12
184.12
180.23
180.53
24,966
-3.29(-1.79%)
Jun 20, 2014
184.64
185.16
181.84
183.82
25,833
-0.30(-0.16%)
Jun 19, 2014
182.25
185.01
181.43
184.12
19,149
+1.87(+1.02%)
Jun 18, 2014
178.59
182.25
176.88
182.25
16,305
+3.66(+2.05%)
Jun 17, 2014
180.91
182.77
178.22
178.59
38,274
-2.76(-1.52%)
Jun 16, 2014
181.05
183.00
180.38
181.35
28,392
+0.45(+0.25%)
Jun 13, 2014
180.01
183.22
178.44
180.91
26,090
+1.27(+0.71%)
Jun 12, 2014
180.16
180.98
176.83
179.63
15,970
-0.52(-0.29%)
Jun 11, 2014
180.68
183.97
178.96
180.16
13,783
-0.52(-0.29%)
Jun 10, 2014
180.75
180.91
178.39
180.68
13,901
+1.42(+0.79%)
Jun 06, 2014
172.61
173.66
171.87
179.26
55,576
+7.84(+4.57%)
Jun 05, 2014
169.03
171.79
165.97
171.42
18,038
+2.99(+1.77%)
Jun 04, 2014
167.24
171.79
166.41
168.43
24,596
-0.07(-0.04%)
Jun 03, 2014
168.43
169.40
165.52
168.51
117,694
-0.37(-0.22%)
Jun 02, 2014
166.79
170.97
164.47
168.88
34,568
-0.45(-0.26%)
May 30, 2014
169.55
172.24
169.03
169.33
32,327
+0.22(+0.13%)
May 29, 2014
171.79
172.46
168.51
169.10
41,200
-2.69(-1.57%)
May 28, 2014
173.14
173.59
167.24
171.79
25,716
-1.49(-0.86%)
May 27, 2014
172.61
175.30
172.24
173.29
23,340
+4.71(+2.79%)
May 23, 2014
167.76
168.58
168.58
168.58
12,477
+0.60(+0.36%)
May 22, 2014
164.70
167.98
164.47
167.98
8,381
+3.06(+1.86%)
May 21, 2014
164.32
167.38
164.32
164.92
20,289
+0.90(+0.55%)
May 20, 2014
164.25
164.92
162.57
164.02
21,526
+0.00(+0.00%)
May 19, 2014
158.72
164.70
158.29
164.02
20,935
+5.15(+3.24%)
May 16, 2014
159.92
160.22
157.82
158.87
35,136
-1.42(-0.89%)
May 15, 2014
159.09
161.56
158.72
160.29
26,153
+0.22(+0.14%)
May 14, 2014
160.74
161.71
159.09
160.07
18,078
-1.72(-1.06%)
May 13, 2014
161.04
162.68
158.65
161.78
14,575
+0.37(+0.23%)
May 12, 2014
158.20
162.16
156.85
161.41
25,393
+3.51(+2.22%)
May 09, 2014
158.65
159.17
156.78
157.90
27,111
-1.27(-0.80%)
May 08, 2014
163.80
166.11
157.75
159.17
26,383
-5.30(-3.22%)
May 07, 2014
166.12
168.06
162.08
164.47
27,308
-1.34(-0.81%)
May 06, 2014
170.07
170.97
165.22
165.82
31,923
-5.15(-3.01%)
May 05, 2014
176.05
176.87
170.30
170.97
25,588
-6.35(-3.58%)
May 02, 2014
179.11
183.62
176.50
177.32
46,325
-1.94(-1.08%)
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.