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
Berkshire Hathaway
(NY:
BRK-A
)
629,375.00
+4275.00 (+0.68%)
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, 2019
325000
325615
322294
325080
204
+159.00(+0.05%)
Apr 29, 2019
322000
325845
322000
324921
396
+3921.00(+1.22%)
Apr 26, 2019
318505
321494
318420
321000
300
+2500.00(+0.78%)
Apr 25, 2019
314900
319015
314295
318500
261
+2500.00(+0.79%)
Apr 24, 2019
317025
317703
315561
316000
230
-1684.00(-0.53%)
Apr 23, 2019
313865
317730
313756
317684
153
+3584.00(+1.14%)
Apr 22, 2019
313800
315310
313460
314100
103
-1230.00(-0.39%)
Apr 18, 2019
316620
317003
314610
315330
100
-710.00(-0.22%)
Apr 17, 2019
318000
318519
314694
316040
127
-1460.00(-0.46%)
Apr 16, 2019
315000
317500
315000
317500
140
+3000.00(+0.95%)
Apr 15, 2019
315000
315345
311570
314500
182
+250.00(+0.08%)
Apr 12, 2019
311000
317226
311000
314250
200
+4375.00(+1.41%)
Apr 11, 2019
308074
310500
306899
309875
183
+2875.00(+0.94%)
Apr 10, 2019
307700
307700
305600
307000
180
-380.00(-0.12%)
Apr 09, 2019
306820
307380
305600
307380
123
-81.00(-0.03%)
Apr 08, 2019
307674
308598
306185
307461
128
-315.00(-0.10%)
Apr 05, 2019
305495
308375
305495
307776
300
+1315.00(+0.43%)
Apr 04, 2019
305250
307385
305100
306461
266
+711.00(+0.23%)
Apr 03, 2019
308000
308240
304600
305750
201
-250.00(-0.08%)
Apr 02, 2019
307000
307900
305417
306000
248
-1800.00(-0.58%)
Apr 01, 2019
302800
307930
302800
307800
361
+6585.00(+2.19%)
Mar 29, 2019
302500
302579
300152
301215
400
-35.00(-0.01%)
Mar 28, 2019
300050
301250
298400
301250
203
+1486.00(+0.50%)
Mar 27, 2019
300851
301481
297900
299764
259
-1197.00(-0.40%)
Mar 26, 2019
301425
302018
298500
300961
210
+1581.00(+0.53%)
Mar 25, 2019
301227
303410
297900
299380
320
-1845.00(-0.61%)
Mar 22, 2019
305940
305940
300718
301225
300
-5895.00(-1.92%)
Mar 21, 2019
304000
307120
303390
307120
169
+1615.00(+0.53%)
Mar 20, 2019
307900
307922
304850
305505
217
-2395.00(-0.78%)
Mar 19, 2019
311100
311299
307100
307900
237
-2096.00(-0.68%)
Mar 18, 2019
308140
310394
308140
309996
256
+2746.00(+0.89%)
Mar 15, 2019
306440
309171
306000
307250
300
+1900.00(+0.62%)
Mar 14, 2019
305360
306555
304300
305350
144
-950.00(-0.31%)
Mar 13, 2019
304500
308026
304355
306300
357
+2065.00(+0.68%)
Mar 12, 2019
304200
305540
303725
304235
243
+956.00(+0.32%)
Mar 11, 2019
300000
303451
300000
303279
203
+4279.00(+1.43%)
Mar 08, 2019
297000
299161
295900
299000
200
-50.00(-0.02%)
Mar 07, 2019
300800
301000
297500
299050
269
-2325.00(-0.77%)
Mar 06, 2019
302300
303548
301200
301375
141
-1225.00(-0.40%)
Mar 05, 2019
302825
303100
301300
302600
179
-800.00(-0.26%)
Mar 04, 2019
304900
307315
301200
303400
293
-1460.00(-0.48%)
Mar 01, 2019
304520
306416
303000
304860
200
+2660.00(+0.88%)
Feb 28, 2019
303605
303710
302000
302200
208
-800.00(-0.26%)
Feb 27, 2019
302500
303503
302100
303000
284
+500.00(+0.17%)
Feb 26, 2019
303900
303900
302000
302500
183
-800.00(-0.26%)
Feb 25, 2019
303050
307500
302000
303300
321
+1300.00(+0.43%)
Feb 22, 2019
305434
305434
300000
302000
400
-5925.00(-1.92%)
Feb 21, 2019
308992
309800
306535
307925
182
-1575.00(-0.51%)
Feb 20, 2019
308375
309500
307500
309500
95
+2185.00(+0.71%)
Feb 19, 2019
307820
309350
307295
307315
216
-824.00(-0.27%)
Feb 15, 2019
307000
308320
305850
308139
200
+4249.00(+1.40%)
Feb 14, 2019
306895
306895
302585
303890
220
-4430.00(-1.44%)
Feb 13, 2019
309650
312140
308025
308320
427
-940.00(-0.30%)
Feb 12, 2019
307900
310000
307655
309260
207
+4376.00(+1.44%)
Feb 11, 2019
302375
304930
302350
304884
169
+4113.00(+1.37%)
Feb 08, 2019
301000
301390
297381
300771
200
-2041.00(-0.67%)
Feb 07, 2019
307000
307150
301100
302812
241
-5998.00(-1.94%)
Feb 06, 2019
310000
310449
307780
308810
118
-1890.00(-0.61%)
Feb 05, 2019
312550
313000
310155
310700
364
-1300.00(-0.42%)
Feb 04, 2019
313650
313650
310470
312000
310
-1875.00(-0.60%)
Feb 01, 2019
310005
313960
309965
313875
300
+2375.00(+0.76%)
Jan 31, 2019
307540
311890
306195
311500
477
+2320.00(+0.75%)
Jan 30, 2019
305900
311145
304800
309180
318
+6180.00(+2.04%)
Jan 29, 2019
300880
303014
300745
303000
216
+2000.00(+0.66%)
Jan 28, 2019
301900
302240
299850
301000
376
-2531.00(-0.83%)
Jan 25, 2019
304561
306950
303265
303531
200
+1851.00(+0.61%)
Jan 24, 2019
300035
302100
299740
301680
239
-155.00(-0.05%)
Jan 23, 2019
300725
301850
298000
301835
186
+1304.00(+0.43%)
Jan 22, 2019
305000
307305
298794
300531
253
-5969.00(-1.95%)
Jan 18, 2019
301398
306725
300603
306500
300
+8953.00(+3.01%)
Jan 17, 2019
297000
299075
294970
297547
200
+1736.00(+0.59%)
Jan 16, 2019
296300
299300
295811
295811
726
+811.00(+0.27%)
Jan 15, 2019
294180
295880
293009
295000
452
+2629.00(+0.90%)
Jan 14, 2019
291750
294631
291650
292371
479
-1609.00(-0.55%)
Jan 11, 2019
293750
294300
292000
293980
500
-1180.00(-0.40%)
Jan 10, 2019
293600
296725
292815
295160
348
+600.00(+0.20%)
Jan 09, 2019
295990
296250
292600
294560
268
+260.00(+0.09%)
Jan 08, 2019
299060
299060
292179
294300
323
-1100.00(-0.37%)
Jan 07, 2019
294500
297170
292970
295400
562
+2900.00(+0.99%)
Jan 04, 2019
292715
295404
290755
292500
800
+5500.00(+1.92%)
Jan 03, 2019
300000
300000
286650
287000
663
-17057.00(-5.61%)
Jan 02, 2019
302000
306255
301880
304057
354
-1943.00(-0.63%)
Dec 31, 2018
306000
307479
301618
306000
200
+3400.00(+1.12%)
Dec 28, 2018
300005
306900
300005
302600
500
+4100.00(+1.37%)
Dec 27, 2018
293000
299800
288000
298500
571
+3650.00(+1.24%)
Dec 26, 2018
283250
296745
279410
294850
490
+12210.00(+4.32%)
Dec 24, 2018
288000
288000
281000
282640
400
-5360.00(-1.86%)
Dec 21, 2018
290000
296100
287800
288000
500
-2100.00(-0.72%)
Dec 20, 2018
290425
292975
287485
290100
663
-2940.00(-1.00%)
Dec 19, 2018
295000
301000
290627
293040
499
-1460.00(-0.50%)
Dec 18, 2018
299030
300540
292524
294500
775
-2500.00(-0.84%)
Dec 17, 2018
299120
303150
296000
297000
516
-3320.00(-1.11%)
Dec 14, 2018
301554
302406
299440
300320
800
-3430.00(-1.13%)
Dec 13, 2018
303700
304955
302310
303750
493
+150.00(+0.05%)
Dec 12, 2018
308000
308272
303400
303600
261
+374.00(+0.12%)
Dec 11, 2018
309499
310697
301234
303226
254
-1374.00(-0.45%)
Dec 10, 2018
306200
306990
298101
304600
510
-3074.00(-1.00%)
Dec 07, 2018
313250
316280
305850
307674
200
-4326.00(-1.39%)
Dec 06, 2018
310550
312150
304500
312000
616
-3000.00(-0.95%)
Dec 04, 2018
330200
330200
314930
315000
500
-15921.00(-4.81%)
Dec 03, 2018
331500
335041
328580
330921
387
+4921.00(+1.51%)
Nov 30, 2018
325125
328550
325125
326000
200
-481.00(-0.15%)
Nov 29, 2018
324750
328900
324200
326481
376
+1481.00(+0.46%)
Nov 28, 2018
319150
326450
318745
325000
452
+6304.00(+1.98%)
Nov 27, 2018
315420
319100
315420
318696
244
+2656.00(+0.84%)
Nov 26, 2018
313700
316430
313135
316040
217
+5700.00(+1.84%)
Nov 23, 2018
315000
315000
310340
310340
100
-5961.00(-1.88%)
Nov 21, 2018
316301
316301
316301
0
+331.00(+0.10%)
Nov 20, 2018
322710
323010
315623
315970
374
-10736.00(-3.29%)
Nov 19, 2018
327000
327025
322960
326706
172
-1644.00(-0.50%)
Nov 16, 2018
326000
330526
323800
328350
100
+2050.00(+0.63%)
Nov 15, 2018
322770
326300
318120
326300
229
+2600.00(+0.80%)
Nov 14, 2018
329080
330450
321000
323700
257
-3000.00(-0.92%)
Nov 13, 2018
323105
328408
323105
326700
345
+3660.00(+1.13%)
Nov 12, 2018
328930
329065
322980
323040
177
-6625.00(-2.01%)
Nov 09, 2018
331840
331940
327510
329665
100
-3535.00(-1.06%)
Nov 08, 2018
331400
335109
330980
333200
354
+1809.00(+0.55%)
Nov 07, 2018
330000
332222
326600
331391
308
+4341.00(+1.33%)
Nov 06, 2018
325945
327600
324885
327050
285
+3115.00(+0.96%)
Nov 05, 2018
318880
326047
318880
323935
561
+15524.00(+5.03%)
Nov 02, 2018
312150
313015
305250
308411
200
+45.00(+0.01%)
Nov 01, 2018
308007
309199
306001
308366
177
+661.00(+0.21%)
Oct 31, 2018
309180
312010
307090
307705
319
+2126.00(+0.70%)
Oct 30, 2018
300050
305579
298480
305579
393
+5579.00(+1.86%)
Oct 29, 2018
302500
306864
297000
300000
401
+3195.00(+1.08%)
Oct 26, 2018
299995
300604
296002
296805
600
-5426.00(-1.80%)
Oct 25, 2018
302000
305050
300430
302231
371
+2236.00(+0.75%)
Oct 24, 2018
305002
306000
299381
299995
372
-5105.00(-1.67%)
Oct 23, 2018
303620
307915
302861
305100
387
-3980.00(-1.29%)
Oct 22, 2018
315150
315150
309080
309080
283
-5397.00(-1.72%)
Oct 19, 2018
313200
316180
312264
314477
300
+1277.00(+0.41%)
Oct 18, 2018
316100
316889
311000
313200
215
-2000.00(-0.63%)
Oct 17, 2018
314500
317500
311296
315200
350
+450.00(+0.14%)
Oct 16, 2018
310750
316000
309750
314750
283
+6750.00(+2.19%)
Oct 15, 2018
310000
310000
307205
308000
279
-2000.00(-0.65%)
Oct 12, 2018
314200
314590
306375
310000
300
+2000.00(+0.65%)
Oct 11, 2018
316110
317990
305000
308000
826
-11100.00(-3.48%)
Oct 10, 2018
334850
335441
319100
319100
507
-16530.00(-4.93%)
Oct 09, 2018
332700
335900
331800
335630
480
+2293.00(+0.69%)
Oct 08, 2018
329150
334070
329150
333337
231
+3837.00(+1.16%)
Oct 05, 2018
328700
330120
328190
329500
100
+1600.00(+0.49%)
Oct 04, 2018
324325
328410
324325
327900
247
+4022.00(+1.24%)
Oct 03, 2018
323175
326506
323175
323878
359
+978.00(+0.30%)
Oct 02, 2018
321280
323330
321150
322900
237
+970.00(+0.30%)
Oct 01, 2018
323165
324100
320910
321930
494
+1930.00(+0.60%)
Sep 28, 2018
324500
324500
320000
320000
300
-4731.00(-1.46%)
Sep 27, 2018
324401
326500
323112
324731
277
+445.00(+0.14%)
Sep 26, 2018
328100
328100
324286
324286
340
-4214.00(-1.28%)
Sep 25, 2018
328101
328500
326280
328500
187
+660.00(+0.20%)
Sep 24, 2018
330300
330990
326940
327840
279
-3496.00(-1.06%)
Sep 21, 2018
333780
333860
331015
331336
400
-2079.00(-0.62%)
Sep 20, 2018
332300
334560
332300
333415
306
+1415.00(+0.43%)
Sep 19, 2018
326400
332000
326400
332000
597
+4564.00(+1.39%)
Sep 18, 2018
325000
327820
324945
327436
538
+2861.00(+0.88%)
Sep 17, 2018
325040
325666
323836
324575
242
-424.00(-0.13%)
Sep 14, 2018
323980
324999
323276
324999
200
+3424.00(+1.06%)
Sep 13, 2018
322700
323455
321575
321575
281
-765.00(-0.24%)
Sep 12, 2018
321750
323420
321750
322340
188
-902.00(-0.28%)
Sep 11, 2018
321200
324420
320070
323242
204
+682.00(+0.21%)
Sep 10, 2018
322200
324995
322105
322560
256
+860.00(+0.27%)
Sep 07, 2018
320000
322743
320000
321700
200
+1665.00(+0.52%)
Sep 06, 2018
318500
321175
318500
320035
388
+115.00(+0.04%)
Sep 05, 2018
316500
319950
316123
319920
259
+2670.00(+0.84%)
Sep 04, 2018
315800
317250
315000
317250
169
+1450.00(+0.46%)
Aug 31, 2018
315800
315800
315800
0
-1200.00(-0.38%)
Aug 30, 2018
317000
317450
315880
317000
364
-505.00(-0.16%)
Aug 29, 2018
317850
317850
316320
317505
160
+381.00(+0.12%)
Aug 28, 2018
316700
317730
316110
317124
277
+924.00(+0.29%)
Aug 27, 2018
314250
317500
314250
316200
185
+3350.00(+1.07%)
Aug 24, 2018
312150
313640
312150
312850
200
+868.00(+0.28%)
Aug 23, 2018
312300
312930
311710
311982
115
-418.00(-0.13%)
Aug 22, 2018
313250
313250
311960
312400
147
-1325.00(-0.42%)
Aug 21, 2018
314950
315600
313725
313725
172
-335.00(-0.11%)
Aug 20, 2018
313465
315535
313465
314060
137
+595.00(+0.19%)
Aug 17, 2018
312975
314290
312260
313465
100
+465.00(+0.15%)
Aug 16, 2018
310120
313195
309950
313000
174
+3950.00(+1.28%)
Aug 15, 2018
310000
311300
308000
309050
132
-1765.00(-0.57%)
Aug 14, 2018
310745
312108
310250
310815
108
+585.00(+0.19%)
Aug 13, 2018
311200
312750
309982
310230
182
-1770.00(-0.57%)
Aug 10, 2018
313799
313799
310540
312000
200
-3100.00(-0.98%)
Aug 09, 2018
315400
316575
315000
315100
148
-200.00(-0.06%)
Aug 08, 2018
315550
316599
314376
315300
241
-300.00(-0.10%)
Aug 07, 2018
313950
317100
313950
315600
469
+3794.00(+1.22%)
Aug 06, 2018
309000
315015
308600
311806
653
+7135.00(+2.34%)
Aug 03, 2018
302300
304990
301720
304671
200
+3511.00(+1.17%)
Aug 02, 2018
300550
302175
299000
301160
230
-40.00(-0.01%)
Aug 01, 2018
302500
303900
300770
301200
235
-350.00(-0.12%)
Jul 31, 2018
303400
303400
301080
301550
491
-1882.00(-0.62%)
Jul 30, 2018
301240
304400
301240
303432
378
+1432.00(+0.47%)
Jul 27, 2018
300500
302749
300500
302000
300
+1499.00(+0.50%)
Jul 26, 2018
300300
302000
300300
300501
240
+685.00(+0.23%)
Jul 25, 2018
300000
300500
297888
299816
232
-584.00(-0.19%)
Jul 24, 2018
300650
303400
300400
300400
226
+170.00(+0.06%)
Jul 23, 2018
298900
301560
298835
300230
461
+850.00(+0.28%)
Jul 20, 2018
299380
299000
299380
247
+380.00(+0.13%)
Jul 19, 2018
303210
303549
298205
299000
279
-4210.00(-1.39%)
Jul 18, 2018
295060
304100
295060
303210
1,048
+14710.00(+5.10%)
Jul 17, 2018
289220
289800
287560
288500
205
-500.00(-0.17%)
Jul 16, 2018
288800
290920
288800
289000
313
-1000.00(-0.34%)
Jul 13, 2018
288000
290100
287221
290000
594
+2000.00(+0.69%)
Jul 12, 2018
288550
289800
286161
288000
466
-481.00(-0.17%)
Jul 11, 2018
285500
289500
285010
288481
416
+2096.00(+0.73%)
Jul 10, 2018
287499
287770
286070
286385
150
-335.00(-0.12%)
Jul 09, 2018
286720
284515
286720
117
+3020.00(+1.06%)
Jul 06, 2018
283140
285406
282840
283700
83
+65.00(+0.02%)
Jul 05, 2018
282400
284203
282140
283635
172
+1635.00(+0.58%)
Jul 03, 2018
282000
282000
282000
0
-1800.00(-0.63%)
Jul 02, 2018
282050
284501
282050
283800
130
+1760.00(+0.62%)
Jun 29, 2018
286700
288080
282000
282040
424
-2880.00(-1.01%)
Jun 28, 2018
282950
285625
282000
284920
545
+3320.00(+1.18%)
Jun 27, 2018
284500
285700
281600
281600
602
-2900.00(-1.02%)
Jun 26, 2018
283200
287000
282400
284500
505
-140.00(-0.05%)
Jun 25, 2018
285000
285705
282500
284640
335
-1901.00(-0.66%)
Jun 22, 2018
285900
287310
285401
286541
546
+1541.00(+0.54%)
Jun 21, 2018
285300
285800
283600
285000
492
+0.00(+0.00%)
Jun 20, 2018
286780
286780
285000
285000
346
-1700.00(-0.59%)
Jun 19, 2018
286450
287164
284800
286700
253
-900.00(-0.31%)
Jun 18, 2018
286100
287850
285700
287600
166
-26.00(-0.01%)
Jun 15, 2018
289670
286200
287626
337
-2044.00(-0.71%)
Jun 14, 2018
292800
292800
288978
289670
278
-3099.00(-1.06%)
Jun 13, 2018
293100
294020
291825
292769
172
-236.00(-0.08%)
Jun 12, 2018
293450
294190
292370
293005
168
+235.00(+0.08%)
Jun 11, 2018
294600
295302
292770
292770
184
-1285.00(-0.44%)
Jun 08, 2018
292300
294540
291645
294055
154
+1155.00(+0.39%)
Jun 07, 2018
291900
294000
291110
292900
304
+2178.00(+0.75%)
Jun 06, 2018
291260
290722
315
+4022.00(+1.40%)
Jun 05, 2018
288000
288100
286200
286700
254
-1300.00(-0.45%)
Jun 04, 2018
290095
291080
288000
288000
173
-1200.00(-0.41%)
Jun 01, 2018
290080
291000
288470
289200
210
+2000.00(+0.70%)
May 31, 2018
291000
291700
287200
287200
410
-4800.00(-1.64%)
May 30, 2018
288500
293116
288300
292000
584
+6000.00(+2.10%)
May 29, 2018
289700
289700
283600
286000
883
-4886.00(-1.68%)
May 25, 2018
290886
290886
290886
0
-964.00(-0.33%)
May 24, 2018
293980
294110
291222
291850
194
-2550.00(-0.87%)
May 23, 2018
296500
296580
292647
294400
284
-2591.00(-0.87%)
May 22, 2018
297300
298300
296006
296991
171
+371.00(+0.13%)
May 21, 2018
296200
297775
295745
296620
218
+2240.00(+0.76%)
May 18, 2018
296440
296440
293965
294380
171
-2060.00(-0.69%)
May 17, 2018
296750
296840
295000
296440
130
+140.00(+0.05%)
May 16, 2018
295700
297580
295000
296300
111
+100.00(+0.03%)
May 15, 2018
297555
298155
294420
296200
211
-2000.00(-0.67%)
May 14, 2018
300000
300730
298100
298200
166
-570.00(-0.19%)
May 11, 2018
300300
303530
298360
298770
281
-2860.00(-0.95%)
May 10, 2018
300140
301630
298635
301630
253
+1639.00(+0.55%)
May 09, 2018
295000
300000
294950
299991
212
+4291.00(+1.45%)
May 08, 2018
295560
295770
292240
295700
268
+100.00(+0.03%)
May 07, 2018
294720
297500
293700
295600
253
+3000.00(+1.03%)
May 04, 2018
288200
294349
280428
292600
673
+5549.00(+1.93%)
May 03, 2018
289171
289171
284850
287051
496
-3399.00(-1.17%)
May 02, 2018
291850
292400
289750
290450
306
-2280.00(-0.78%)
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.