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 29, 2022
156.30
160.50
152.20
153.00
2,134,288
-3.40(-2.17%)
Apr 28, 2022
157.10
161.25
147.00
156.40
2,983,112
-2.10(-1.32%)
Apr 27, 2022
153.90
162.50
152.50
158.50
2,658,070
+3.50(+2.26%)
Apr 26, 2022
168.90
170.90
154.90
155.00
2,467,819
-14.60(-8.61%)
Apr 25, 2022
163.90
170.30
162.85
169.60
2,642,564
+4.40(+2.66%)
Apr 22, 2022
171.20
176.10
161.00
165.20
2,643,181
-3.30(-1.96%)
Apr 21, 2022
174.10
180.70
166.60
168.50
2,631,455
-4.90(-2.83%)
Apr 20, 2022
184.00
186.60
173.00
173.40
2,386,806
-13.40(-7.17%)
Apr 19, 2022
173.80
189.15
171.00
186.80
3,171,294
+12.00(+6.86%)
Apr 18, 2022
181.00
181.90
169.65
174.80
2,385,781
-5.40(-3.00%)
Apr 14, 2022
182.70
186.88
179.00
180.20
2,533,376
-5.10(-2.75%)
Apr 13, 2022
175.50
185.80
169.40
185.30
3,670,918
+11.10(+6.37%)
Apr 12, 2022
188.80
190.10
172.00
174.20
4,203,634
-13.00(-6.94%)
Apr 11, 2022
180.30
188.15
177.20
187.20
3,747,111
+4.80(+2.63%)
Apr 08, 2022
197.00
197.00
181.30
182.40
4,267,499
-14.90(-7.55%)
Apr 07, 2022
206.30
209.40
186.25
197.30
5,331,931
-6.60(-3.24%)
Apr 06, 2022
206.50
219.19
200.10
203.90
5,217,396
-8.20(-3.87%)
Apr 05, 2022
231.80
239.60
210.00
212.10
4,151,440
-21.00(-9.01%)
Apr 04, 2022
234.80
237.50
219.40
233.10
5,149,072
+0.10(+0.04%)
Apr 01, 2022
251.30
252.80
223.40
233.00
6,573,573
-13.40(-5.44%)
Mar 31, 2022
247.70
259.20
232.60
246.40
8,906,615
-10.40(-4.05%)
Mar 30, 2022
285.60
292.26
253.50
256.80
9,511,938
-37.60(-12.77%)
Mar 29, 2022
300.30
343.30
264.10
294.40
21,219,806
+1.10(+0.38%)
Mar 28, 2022
206.10
297.30
205.30
293.30
22,637,476
+90.90(+44.91%)
Mar 25, 2022
199.50
217.00
197.10
202.40
7,181,477
+0.10(+0.05%)
Mar 24, 2022
200.50
205.70
188.60
202.30
6,841,512
-5.10(-2.46%)
Mar 23, 2022
187.50
223.50
181.80
207.40
16,994,436
+24.80(+13.58%)
Mar 22, 2022
158.80
189.10
157.51
182.60
8,093,850
+24.00(+15.13%)
Mar 21, 2022
156.90
165.50
152.75
158.60
3,423,713
+0.60(+0.38%)
Mar 18, 2022
149.80
159.00
149.70
158.00
3,199,217
+6.10(+4.02%)
Mar 17, 2022
149.10
156.10
148.60
151.90
2,409,079
-0.40(-0.26%)
Mar 16, 2022
145.10
156.90
142.30
152.30
3,907,545
+7.50(+5.18%)
Mar 15, 2022
137.60
146.92
131.70
144.80
4,080,409
+9.20(+6.78%)
Mar 14, 2022
140.50
141.55
129.00
135.60
3,293,239
-7.40(-5.17%)
Mar 11, 2022
153.10
154.00
142.65
143.00
2,920,306
-10.20(-6.66%)
Mar 10, 2022
156.30
147.80
153.20
2,562,512
-3.90(-2.48%)
Mar 09, 2022
157.20
162.70
154.25
157.10
2,515,723
+3.20(+2.08%)
Mar 08, 2022
151.50
162.60
143.80
153.90
3,533,712
+1.80(+1.18%)
Mar 07, 2022
169.10
171.00
149.00
152.10
3,939,852
-13.60(-8.21%)
Mar 04, 2022
180.50
183.20
163.50
165.70
3,962,816
-14.90(-8.25%)
Mar 03, 2022
186.30
187.00
177.97
180.60
2,470,506
-4.70(-2.54%)
Mar 02, 2022
180.10
186.90
173.10
185.30
3,499,409
+2.10(+1.15%)
Mar 01, 2022
190.00
194.30
178.30
183.20
4,384,810
-5.40(-2.86%)
Feb 28, 2022
180.00
193.40
176.10
188.60
4,269,198
+12.00(+6.80%)
Feb 25, 2022
177.10
177.40
167.80
176.60
3,694,412
-0.20(-0.11%)
Feb 24, 2022
149.70
177.70
149.60
176.80
5,429,520
+19.50(+12.40%)
Feb 23, 2022
167.30
170.20
156.20
157.30
3,003,817
-7.40(-4.49%)
Feb 22, 2022
173.60
181.30
161.10
164.70
4,290,122
-14.30(-7.99%)
Feb 18, 2022
179.00
0
-10.40(-5.49%)
Feb 17, 2022
194.80
202.10
184.70
189.40
3,991,506
-7.30(-3.71%)
Feb 16, 2022
193.50
205.80
192.60
196.70
4,937,920
+1.90(+0.98%)
Feb 15, 2022
180.50
195.50
179.60
194.80
3,972,047
+17.30(+9.75%)
Feb 14, 2022
188.30
193.60
176.60
177.50
4,489,262
-10.60(-5.64%)
Feb 11, 2022
186.20
196.60
183.31
188.10
6,842,597
+2.20(+1.18%)
Feb 10, 2022
179.00
209.60
178.50
185.90
9,885,874
-3.50(-1.85%)
Feb 09, 2022
163.00
190.00
161.40
189.40
7,570,269
+25.10(+15.28%)
Feb 08, 2022
149.00
168.20
146.50
164.30
5,120,644
+15.20(+10.19%)
Feb 07, 2022
156.20
160.00
146.80
149.10
2,969,386
-4.40(-2.87%)
Feb 04, 2022
150.00
157.00
147.40
153.50
3,239,660
+4.80(+3.23%)
Feb 03, 2022
150.40
146.50
148.70
3,913,240
-5.50(-3.57%)
Feb 02, 2022
165.50
170.65
154.50
154.20
4,849,414
-14.40(-8.54%)
Feb 01, 2022
181.50
187.10
165.20
168.60
12,431,181
+8.00(+4.98%)
Jan 31, 2022
151.40
160.60
4,138,152
+10.00(+6.64%)
Jan 28, 2022
146.00
152.50
134.00
150.60
5,395,159
+5.40(+3.72%)
Jan 27, 2022
161.10
165.90
143.95
145.20
5,043,400
-14.20(-8.91%)
Jan 26, 2022
162.10
181.55
156.50
159.40
7,659,065
-0.80(-0.50%)
Jan 25, 2022
158.90
166.20
155.50
160.20
4,233,150
-6.20(-3.73%)
Jan 24, 2022
162.40
172.90
142.30
166.40
8,254,609
-13.30(-7.40%)
Jan 21, 2022
177.70
185.60
162.20
179.70
6,518,565
-1.00(-0.55%)
Jan 20, 2022
185.90
201.60
179.50
180.70
5,097,306
-2.50(-1.36%)
Jan 19, 2022
185.30
194.20
180.30
183.20
3,504,768
-5.20(-2.76%)
Jan 18, 2022
197.90
198.88
178.00
188.40
5,569,731
-17.30(-8.41%)
Jan 14, 2022
205.70
0
-0.90(-0.44%)
Jan 13, 2022
226.50
231.50
205.25
206.60
4,088,200
-20.60(-9.07%)
Jan 12, 2022
228.60
233.60
220.50
227.20
2,742,336
-0.70(-0.31%)
Jan 11, 2022
224.00
237.50
220.90
227.90
3,601,876
+0.10(+0.04%)
Jan 10, 2022
224.20
228.70
212.50
227.80
3,773,003
-2.10(-0.91%)
Jan 07, 2022
236.10
243.00
224.40
229.90
4,948,109
+5.30(+2.36%)
Jan 06, 2022
229.60
237.70
208.00
224.60
5,858,802
-2.90(-1.27%)
Jan 05, 2022
251.70
253.00
223.62
227.50
4,503,625
-27.40(-10.75%)
Jan 04, 2022
266.70
266.70
246.40
254.90
3,325,612
-10.30(-3.88%)
Jan 03, 2022
274.20
281.30
264.20
265.20
2,674,612
-6.80(-2.50%)
Dec 31, 2021
287.60
294.00
271.10
272.00
2,340,805
-17.40(-6.01%)
Dec 30, 2021
279.10
301.90
276.83
289.40
3,600,096
+9.90(+3.54%)
Dec 29, 2021
277.50
283.50
267.00
279.50
3,093,700
+2.30(+0.83%)
Dec 28, 2021
281.80
297.40
275.90
277.20
3,153,975
-9.80(-3.41%)
Dec 27, 2021
283.50
293.90
270.10
287.00
3,074,088
+1.80(+0.63%)
Dec 23, 2021
288.60
294.30
268.20
285.20
3,700,610
-1.60(-0.56%)
Dec 22, 2021
299.40
304.80
280.40
286.80
3,691,484
-16.20(-5.35%)
Dec 21, 2021
294.00
322.30
290.50
303.00
4,675,555
+6.00(+2.02%)
Dec 20, 2021
289.60
307.00
281.10
297.00
6,683,413
+5.80(+1.99%)
Dec 17, 2021
243.90
307.10
236.50
291.20
14,475,330
+46.70(+19.10%)
Dec 16, 2021
253.50
258.70
240.79
244.50
4,362,161
-2.10(-0.85%)
Dec 15, 2021
246.00
252.80
225.30
246.60
5,274,437
+1.60(+0.65%)
Dec 14, 2021
209.10
251.20
208.00
245.00
10,687,772
+12.60(+5.42%)
Dec 13, 2021
274.90
276.30
224.60
232.40
8,358,100
-42.00(-15.31%)
Dec 10, 2021
293.50
299.30
260.00
274.40
5,885,893
-20.20(-6.86%)
Dec 09, 2021
317.50
329.50
293.10
294.60
3,637,052
-28.90(-8.93%)
Dec 08, 2021
307.80
339.20
297.70
323.50
4,615,314
+13.10(+4.22%)
Dec 07, 2021
300.30
316.80
295.00
310.40
4,784,872
+22.50(+7.82%)
Dec 06, 2021
281.00
304.70
271.50
287.90
4,496,545
-2.20(-0.76%)
Dec 03, 2021
308.30
310.64
253.10
290.10
6,618,957
-12.70(-4.19%)
Dec 02, 2021
292.70
312.19
270.10
302.80
5,474,653
+17.10(+5.99%)
Dec 01, 2021
347.10
349.36
268.50
285.70
6,332,289
-53.70(-15.82%)
Nov 30, 2021
367.70
370.50
327.50
339.40
4,125,658
-29.00(-7.87%)
Nov 29, 2021
382.60
384.30
359.20
368.40
2,401,091
-7.90(-2.10%)
Nov 26, 2021
362.90
381.60
361.30
376.30
1,973,181
-12.60(-3.24%)
Nov 24, 2021
391.40
393.30
375.50
388.90
1,827,080
-2.70(-0.69%)
Nov 23, 2021
412.50
420.30
380.70
391.60
2,733,139
-20.80(-5.04%)
Nov 22, 2021
415.10
429.90
402.90
412.40
2,877,379
+3.70(+0.91%)
Nov 19, 2021
402.00
413.80
396.60
408.70
2,069,239
+4.60(+1.14%)
Nov 18, 2021
423.90
404.80
397.80
404.10
2,521,090
-17.20(-4.08%)
Nov 17, 2021
423.40
440.00
420.20
421.30
2,326,653
-4.70(-1.10%)
Nov 16, 2021
419.70
444.32
412.30
426.00
3,828,732
-0.80(-0.19%)
Nov 15, 2021
403.50
432.30
402.10
426.80
3,983,952
+26.80(+6.70%)
Nov 12, 2021
396.00
404.40
391.20
400.00
2,362,318
+5.40(+1.37%)
Nov 11, 2021
380.00
402.00
375.00
394.60
3,043,391
-9.40(-2.33%)
Nov 10, 2021
387.90
404.00
3,230,324
+4.70(+1.18%)
Nov 09, 2021
424.30
426.00
392.50
399.30
3,783,536
-51.30(-11.38%)
Nov 08, 2021
424.80
459.50
417.70
450.60
6,993,008
+33.60(+8.06%)
Nov 05, 2021
411.60
419.70
399.30
417.00
4,007,699
+16.50(+4.12%)
Nov 04, 2021
403.90
413.00
391.10
400.50
2,849,648
-7.40(-1.81%)
Nov 03, 2021
409.90
442.10
388.80
407.90
8,214,349
+20.00(+5.16%)
Nov 02, 2021
376.20
388.00
366.31
387.90
4,413,377
+17.20(+4.64%)
Nov 01, 2021
356.50
371.85
362.10
370.70
3,388,407
+17.00(+4.81%)
Oct 29, 2021
353.40
366.30
345.30
353.70
3,284,156
+1.40(+0.40%)
Oct 28, 2021
350.90
360.69
348.60
352.30
2,374,473
+4.70(+1.35%)
Oct 27, 2021
363.30
367.90
345.80
347.60
2,607,112
-12.90(-3.58%)
Oct 26, 2021
365.30
360.50
2,764,315
-7.80(-2.12%)
Oct 25, 2021
362.30
378.49
357.80
368.30
3,085,779
+2.30(+0.63%)
Oct 22, 2021
373.10
376.71
359.60
366.00
4,632,420
-26.40(-6.73%)
Oct 21, 2021
408.90
419.40
388.00
392.40
3,378,796
-16.40(-4.01%)
Oct 20, 2021
406.50
417.50
403.00
408.80
3,119,048
+0.80(+0.20%)
Oct 19, 2021
429.60
444.40
407.40
408.00
5,262,217
-22.30(-5.18%)
Oct 18, 2021
407.90
436.30
404.90
430.30
5,003,584
+22.90(+5.62%)
Oct 15, 2021
402.00
417.90
397.80
407.40
4,652,474
+6.70(+1.67%)
Oct 14, 2021
378.00
411.00
377.60
400.70
6,764,516
+21.60(+5.70%)
Oct 13, 2021
367.20
381.50
361.20
379.10
3,346,017
+10.90(+2.96%)
Oct 12, 2021
372.50
375.70
362.20
368.20
2,519,492
-4.30(-1.15%)
Oct 11, 2021
368.50
386.60
362.98
372.50
3,731,587
+0.60(+0.16%)
Oct 08, 2021
379.20
387.80
370.60
371.90
2,964,338
-9.50(-2.49%)
Oct 07, 2021
367.80
385.50
366.00
381.40
3,767,288
+13.10(+3.56%)
Oct 06, 2021
363.60
376.50
356.40
368.30
3,552,545
-2.30(-0.62%)
Oct 05, 2021
368.60
381.00
361.90
370.60
3,767,026
+2.90(+0.79%)
Oct 04, 2021
389.00
389.00
363.30
367.70
3,988,103
-16.90(-4.39%)
Oct 01, 2021
394.10
401.30
377.50
384.60
6,591,914
+4.00(+1.05%)
Sep 30, 2021
351.90
417.80
337.40
380.60
10,257,046
+25.20(+7.09%)
Sep 29, 2021
372.50
382.60
353.70
355.40
4,291,898
-14.50(-3.92%)
Sep 28, 2021
389.00
391.30
368.80
369.90
3,946,535
-23.10(-5.88%)
Sep 27, 2021
401.20
406.30
392.10
393.00
3,119,145
-7.10(-1.77%)
Sep 24, 2021
398.10
405.20
392.50
400.10
3,255,755
+0.30(+0.08%)
Sep 23, 2021
410.60
418.50
398.50
399.80
4,118,996
-1.00(-0.25%)
Sep 22, 2021
385.00
405.70
377.40
400.80
5,235,649
+12.60(+3.25%)
Sep 21, 2021
409.70
414.90
376.50
388.20
6,455,133
-14.70(-3.65%)
Sep 20, 2021
419.50
433.29
385.30
402.90
7,070,906
-39.10(-8.85%)
Sep 17, 2021
461.00
463.80
442.30
442.00
6,873,049
-18.40(-4.00%)
Sep 16, 2021
464.80
486.90
459.50
460.40
5,751,596
-8.00(-1.71%)
Sep 15, 2021
464.30
477.40
437.70
468.40
7,616,389
-4.60(-0.97%)
Sep 14, 2021
509.00
515.51
469.60
473.00
6,578,869
-43.90(-8.49%)
Sep 13, 2021
518.20
527.90
503.50
516.90
7,503,346
+15.30(+3.05%)
Sep 10, 2021
491.50
517.00
489.50
501.60
9,015,538
+16.40(+3.38%)
Sep 09, 2021
462.30
490.00
455.10
485.20
8,585,123
+11.20(+2.36%)
Sep 08, 2021
470.30
494.00
457.30
474.00
9,726,014
-4.30(-0.90%)
Sep 07, 2021
450.00
479.30
448.80
478.30
10,203,384
+38.10(+8.66%)
Sep 03, 2021
435.40
448.00
424.70
440.20
5,221,280
-3.60(-0.81%)
Sep 02, 2021
438.70
449.00
423.70
443.80
6,790,460
+6.90(+1.58%)
Sep 01, 2021
471.60
478.50
430.50
436.90
8,262,942
-34.40(-7.30%)
Aug 31, 2021
441.60
471.60
440.50
471.30
12,744,691
+38.00(+8.77%)
Aug 30, 2021
417.80
457.10
412.80
433.30
10,824,305
+24.90(+6.10%)
Aug 27, 2021
400.10
415.80
393.90
408.40
7,250,739
+5.30(+1.31%)
Aug 26, 2021
427.90
447.80
400.70
403.10
10,957,810
-36.50(-8.30%)
Aug 25, 2021
449.00
483.00
431.70
439.60
20,910,834
-3.00(-0.68%)
Aug 24, 2021
371.90
482.00
363.50
442.60
22,706,438
+74.80(+20.34%)
Aug 23, 2021
350.30
379.30
344.00
367.80
7,523,659
+23.70(+6.89%)
Aug 20, 2021
339.00
345.40
322.00
344.10
5,543,257
+5.90(+1.74%)
Aug 19, 2021
365.90
367.80
333.30
338.20
4,786,691
-27.30(-7.47%)
Aug 18, 2021
373.20
387.00
364.90
365.50
5,790,740
-6.10(-1.64%)
Aug 17, 2021
349.90
387.76
345.90
371.60
8,679,757
+14.70(+4.12%)
Aug 16, 2021
338.50
361.80
327.10
356.90
8,669,350
+22.20(+6.63%)
Aug 13, 2021
322.00
344.80
318.90
334.70
5,799,108
+4.00(+1.21%)
Aug 12, 2021
309.10
341.00
307.50
330.70
7,113,798
+15.20(+4.82%)
Aug 11, 2021
315.80
319.10
294.00
315.50
6,957,825
-2.00(-0.63%)
Aug 10, 2021
369.00
371.60
314.41
317.50
11,606,757
-20.50(-6.07%)
Aug 09, 2021
326.80
353.80
323.50
338.00
8,070,832
+11.00(+3.36%)
Aug 06, 2021
334.20
335.80
315.70
327.00
5,285,908
-8.10(-2.42%)
Aug 05, 2021
310.80
341.20
289.10
335.10
10,843,273
+36.70(+12.30%)
Aug 04, 2021
344.30
352.40
298.20
298.40
8,514,338
-37.50(-11.16%)
Aug 03, 2021
351.60
352.15
327.80
335.90
6,165,020
-16.10(-4.57%)
Aug 02, 2021
375.80
384.80
350.60
352.00
5,898,374
-18.20(-4.92%)
Jul 30, 2021
375.40
391.90
367.90
370.20
5,299,618
-11.10(-2.91%)
Jul 29, 2021
380.00
402.50
374.70
381.30
5,940,563
-7.70(-1.98%)
Jul 28, 2021
374.10
395.60
360.80
389.00
7,094,361
+8.90(+2.34%)
Jul 27, 2021
399.90
403.00
370.60
380.10
5,524,970
-22.80(-5.66%)
Jul 26, 2021
383.20
408.50
375.70
402.90
9,789,669
+33.00(+8.92%)
Jul 23, 2021
377.80
384.00
346.90
369.90
8,547,534
-2.50(-0.67%)
Jul 22, 2021
401.60
417.40
371.50
372.40
9,374,723
-35.40(-8.68%)
Jul 21, 2021
418.00
465.50
401.10
407.80
15,788,832
-23.10(-5.36%)
Jul 20, 2021
351.40
443.90
351.30
430.90
16,835,924
+84.70(+24.47%)
Jul 19, 2021
329.50
353.40
311.50
346.20
11,274,391
-3.40(-0.97%)
Jul 16, 2021
378.30
385.50
343.00
349.60
12,682,576
-10.40(-2.89%)
Jul 15, 2021
322.00
374.00
321.40
360.00
19,898,750
+25.70(+7.69%)
Jul 14, 2021
388.00
391.30
332.45
334.30
13,722,870
-59.20(-15.04%)
Jul 13, 2021
405.70
421.40
387.00
393.50
8,650,134
-32.60(-7.65%)
Jul 12, 2021
442.90
465.50
420.70
426.10
6,256,403
-35.80(-7.75%)
Jul 09, 2021
483.70
489.20
458.80
461.90
5,785,879
-17.50(-3.65%)
Jul 08, 2021
409.50
497.70
387.60
479.40
14,480,656
+28.70(+6.37%)
Jul 07, 2021
477.00
489.90
428.00
450.70
9,515,718
-48.90(-9.79%)
Jul 06, 2021
534.60
550.70
497.00
499.60
6,223,967
-20.00(-3.85%)
Jul 02, 2021
527.70
532.50
477.70
519.60
9,076,234
-22.60(-4.17%)
Jul 01, 2021
568.60
577.10
525.31
542.20
5,764,854
-24.60(-4.34%)
Jun 30, 2021
560.00
581.80
546.50
566.80
5,890,905
+2.50(+0.44%)
Jun 29, 2021
590.60
610.00
561.80
564.30
6,352,551
-16.80(-2.89%)
Jun 28, 2021
551.00
593.60
543.30
581.10
9,920,559
+40.50(+7.49%)
Jun 25, 2021
557.50
562.90
529.70
540.60
7,759,733
-26.40(-4.66%)
Jun 24, 2021
579.80
587.60
556.60
567.00
8,023,556
-16.00(-2.74%)
Jun 23, 2021
570.40
611.00
568.00
583.00
11,623,510
+0.30(+0.05%)
Jun 22, 2021
541.00
587.40
510.50
582.70
16,926,532
+25.80(+4.63%)
Jun 21, 2021
613.40
630.00
534.30
556.90
18,568,730
-35.70(-6.02%)
Jun 18, 2021
612.60
649.55
568.50
592.60
24,366,200
-14.70(-2.42%)
Jun 17, 2021
540.00
638.30
529.80
607.30
30,299,098
+55.50(+10.06%)
Jun 16, 2021
561.40
572.50
518.60
551.80
16,623,322
-38.60(-6.54%)
Jun 15, 2021
583.90
647.00
567.30
590.40
28,522,092
+20.40(+3.58%)
Jun 14, 2021
518.30
605.50
515.20
570.00
30,092,198
+76.00(+15.38%)
Jun 11, 2021
446.80
496.00
420.10
494.00
21,800,658
+65.90(+15.39%)
Jun 10, 2021
479.30
515.00
397.10
428.10
22,364,732
-65.30(-13.23%)
Jun 09, 2021
522.00
533.90
481.20
493.40
14,996,021
-57.10(-10.37%)
Jun 08, 2021
571.60
606.20
527.70
550.50
21,413,986
+0.50(+0.09%)
Jun 07, 2021
523.80
596.80
515.00
550.00
34,827,572
+70.90(+14.80%)
Jun 04, 2021
487.90
574.80
460.40
479.10
33,771,012
-34.30(-6.68%)
Jun 03, 2021
581.00
688.00
376.60
513.40
59,620,840
-112.10(-17.92%)
Jun 02, 2021
375.20
726.20
355.90
625.50
76,420,856
+305.10(+95.22%)
Jun 01, 2021
318.90
335.30
285.30
320.40
50,015,040
+59.20(+22.66%)
May 28, 2021
318.10
367.20
241.70
261.20
66,062,368
-4.00(-1.51%)
May 27, 2021
186.10
297.60
183.10
265.20
70,354,472
+69.60(+35.58%)
May 26, 2021
177.60
199.50
172.60
195.60
37,832,588
+31.50(+19.20%)
May 25, 2021
136.10
166.70
135.52
164.10
21,209,330
+27.30(+19.96%)
May 24, 2021
123.80
139.60
121.70
136.80
11,310,280
+16.00(+13.25%)
May 21, 2021
126.10
128.40
120.50
120.80
5,393,808
-4.70(-3.75%)
May 20, 2021
125.90
129.90
120.30
125.50
6,126,435
-0.90(-0.71%)
May 19, 2021
129.50
133.10
121.40
126.40
8,879,202
-13.90(-9.91%)
May 18, 2021
142.50
146.70
135.90
140.30
17,209,550
+0.80(+0.57%)
May 17, 2021
136.70
143.80
133.90
139.50
15,600,563
+9.70(+7.47%)
May 14, 2021
133.10
143.35
125.70
129.80
20,758,996
+2.10(+1.64%)
May 13, 2021
108.80
142.00
106.40
127.70
29,601,828
+24.50(+23.74%)
May 12, 2021
100.30
106.25
100.20
103.20
5,431,039
+2.70(+2.69%)
May 11, 2021
99.30
104.80
96.00
100.50
4,952,889
+3.10(+3.18%)
May 10, 2021
99.00
101.50
95.60
97.40
4,070,290
+2.30(+2.42%)
May 07, 2021
93.20
97.90
91.40
95.10
3,824,553
+5.10(+5.67%)
May 06, 2021
93.30
94.00
89.30
90.00
3,949,877
-1.70(-1.85%)
May 05, 2021
93.70
95.70
90.80
91.70
2,758,154
-2.20(-2.34%)
May 04, 2021
96.30
97.50
90.50
93.90
3,513,367
-3.20(-3.30%)
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.