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
Costco Wholesale
(NQ:
COST
)
806.52
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 (%)
May 29, 2024
807.02
813.44
806.29
806.52
2,280,652
-6.65(-0.82%)
May 28, 2024
809.74
815.29
804.72
813.17
1,985,719
+3.44(+0.42%)
May 24, 2024
800.63
816.87
799.09
809.73
1,622,996
+13.39(+1.68%)
May 23, 2024
804.30
808.05
795.43
796.34
1,518,997
-5.52(-0.69%)
May 22, 2024
800.04
806.35
798.01
801.86
1,192,062
+0.93(+0.12%)
May 21, 2024
795.57
801.44
792.00
800.93
1,375,410
+7.93(+1.00%)
May 20, 2024
795.25
802.98
792.39
793.00
1,346,876
-2.81(-0.35%)
May 17, 2024
793.61
797.60
790.61
795.81
1,310,376
+2.74(+0.35%)
May 16, 2024
791.81
804.56
787.83
793.07
2,001,878
+6.03(+0.77%)
May 15, 2024
778.52
789.66
778.52
787.04
1,661,089
+9.14(+1.17%)
May 14, 2024
774.93
780.81
771.43
777.90
1,327,571
+2.75(+0.35%)
May 13, 2024
788.00
789.48
773.58
775.15
1,596,357
-12.04(-1.53%)
May 10, 2024
779.04
787.45
778.16
787.19
1,652,662
+8.15(+1.05%)
May 09, 2024
763.80
779.71
763.61
779.04
1,715,782
+15.63(+2.05%)
May 08, 2024
770.00
773.39
762.71
763.41
1,511,762
-7.90(-1.02%)
May 07, 2024
758.69
772.24
755.57
771.31
1,897,417
+14.86(+1.96%)
May 06, 2024
749.59
756.94
746.48
756.45
1,773,026
+12.55(+1.69%)
May 03, 2024
734.28
747.49
733.35
743.90
2,323,302
+11.46(+1.56%)
May 02, 2024
724.75
734.40
720.63
732.44
1,849,036
+10.22(+1.42%)
May 01, 2024
722.27
729.86
715.32
722.22
1,608,431
-0.68(-0.09%)
Apr 30, 2024
725.51
725.51
717.10
722.90
1,734,630
-3.43(-0.47%)
Apr 29, 2024
729.53
732.25
720.22
726.33
1,526,435
-2.85(-0.39%)
Apr 26, 2024
715.00
730.95
715.00
729.18
1,524,433
+7.32(+1.01%)
Apr 25, 2024
727.29
727.29
714.41
721.86
1,662,967
-0.87(-0.12%)
Apr 24, 2024
718.56
724.27
714.94
722.73
1,207,504
+1.21(+0.17%)
Apr 23, 2024
717.88
723.11
715.15
721.52
1,177,820
+7.21(+1.01%)
Apr 22, 2024
713.71
717.11
705.04
714.31
1,438,452
+5.94(+0.84%)
Apr 19, 2024
711.89
713.72
700.88
708.37
2,193,871
-1.74(-0.24%)
Apr 18, 2024
714.04
717.80
708.43
710.11
1,848,999
-3.93(-0.55%)
Apr 17, 2024
721.84
722.64
709.86
714.04
1,378,626
-0.78(-0.11%)
Apr 16, 2024
717.15
721.34
710.99
714.82
1,413,956
-2.31(-0.32%)
Apr 15, 2024
734.25
739.81
716.80
717.13
1,810,292
-13.01(-1.78%)
Apr 12, 2024
726.83
731.73
725.38
730.14
1,484,178
-1.04(-0.14%)
Apr 11, 2024
730.33
732.61
722.99
731.18
2,109,873
+9.75(+1.35%)
Apr 10, 2024
709.86
722.82
707.81
721.42
1,834,192
+3.98(+0.56%)
Apr 09, 2024
715.09
717.90
705.84
717.44
1,389,596
+6.77(+0.95%)
Apr 08, 2024
712.37
714.99
709.73
710.67
1,460,523
-1.91(-0.27%)
Apr 05, 2024
704.91
715.74
704.89
712.58
1,555,382
+8.83(+1.25%)
Apr 04, 2024
707.63
715.98
703.09
703.75
2,255,481
-0.81(-0.11%)
Apr 03, 2024
708.84
709.67
696.15
704.56
3,209,447
-5.60(-0.79%)
Apr 02, 2024
718.85
718.85
707.26
710.16
2,329,240
-9.92(-1.38%)
Apr 01, 2024
730.59
732.10
719.05
720.08
1,601,084
-11.37(-1.55%)
Mar 28, 2024
732.67
730.72
730.62
731.46
1,770,466
+0.55(+0.08%)
Mar 27, 2024
732.82
734.71
726.58
730.91
1,248,004
+1.10(+0.15%)
Mar 26, 2024
729.83
733.52
729.05
729.81
1,355,168
+0.02(+0.00%)
Mar 25, 2024
729.83
732.98
725.58
729.79
1,606,973
-3.83(-0.52%)
Mar 22, 2024
743.24
743.60
733.20
733.62
1,796,959
-7.75(-1.05%)
Mar 21, 2024
742.31
751.10
739.91
741.37
2,110,392
+1.84(+0.25%)
Mar 20, 2024
729.83
740.90
727.96
739.53
1,400,276
+8.54(+1.17%)
Mar 19, 2024
730.62
734.17
728.85
731.00
1,324,552
+0.63(+0.09%)
Mar 18, 2024
724.94
732.16
724.85
730.37
1,597,003
+5.90(+0.81%)
Mar 15, 2024
731.35
731.35
722.06
724.47
3,445,627
-6.31(-0.86%)
Mar 14, 2024
737.15
739.49
727.82
730.78
1,828,215
-2.25(-0.31%)
Mar 13, 2024
733.82
735.32
725.42
733.02
2,273,361
-2.68(-0.36%)
Mar 12, 2024
715.93
738.87
715.76
735.70
3,731,783
+22.76(+3.19%)
Mar 11, 2024
718.66
718.85
709.87
712.94
3,767,323
-11.46(-1.58%)
Mar 08, 2024
754.84
754.84
723.94
724.40
8,604,128
-59.93(-7.64%)
Mar 07, 2024
777.86
785.82
775.76
784.33
4,250,979
+12.33(+1.60%)
Mar 06, 2024
763.61
773.92
762.44
772.00
2,396,869
+13.27(+1.75%)
Mar 05, 2024
767.19
768.04
755.69
758.73
2,352,306
+0.77(+0.10%)
Mar 04, 2024
753.87
763.51
752.46
757.96
2,133,833
+9.72(+1.30%)
Mar 01, 2024
739.25
750.17
738.07
748.24
1,680,813
+5.54(+0.75%)
Feb 29, 2024
750.22
751.35
741.89
742.70
3,365,183
-4.06(-0.54%)
Feb 28, 2024
742.02
750.67
742.02
746.76
1,366,163
+3.24(+0.44%)
Feb 27, 2024
744.80
745.44
740.14
743.52
1,473,773
-0.64(-0.09%)
Feb 26, 2024
740.81
745.58
737.82
744.16
1,707,027
+7.41(+1.01%)
Feb 23, 2024
738.93
741.32
735.94
736.75
1,267,794
+3.52(+0.48%)
Feb 22, 2024
724.69
734.87
724.69
733.22
1,803,477
+11.36(+1.57%)
Feb 21, 2024
724.53
727.62
719.12
721.86
1,566,776
-2.67(-0.37%)
Feb 20, 2024
726.86
733.78
722.55
724.53
2,408,387
+1.70(+0.23%)
Feb 16, 2024
720.83
727.89
717.35
722.83
1,767,793
-0.52(-0.07%)
Feb 15, 2024
720.33
724.87
717.13
723.35
1,265,833
+2.33(+0.32%)
Feb 14, 2024
714.85
721.39
709.93
721.02
1,477,751
+7.92(+1.11%)
Feb 13, 2024
720.23
720.62
707.90
713.11
1,952,980
-8.15(-1.13%)
Feb 12, 2024
722.36
722.64
714.16
721.25
1,573,307
-0.99(-0.14%)
Feb 09, 2024
723.98
723.98
718.97
722.24
1,428,408
-0.76(-0.10%)
Feb 08, 2024
722.73
727.00
719.50
723.00
1,952,980
+4.37(+0.61%)
Feb 07, 2024
713.01
722.16
710.86
718.63
2,201,081
+8.98(+1.26%)
Feb 06, 2024
710.09
711.58
703.21
709.65
1,922,658
-0.37(-0.05%)
Feb 05, 2024
709.50
711.72
704.54
710.02
2,279,601
+1.68(+0.24%)
Feb 02, 2024
702.21
713.13
701.13
708.34
2,381,446
+4.99(+0.71%)
Feb 01, 2024
692.89
704.17
690.39
703.35
2,040,248
+10.60(+1.53%)
Jan 31, 2024
699.17
703.36
690.91
692.75
1,932,958
-5.84(-0.84%)
Jan 30, 2024
690.81
700.49
688.68
698.59
1,614,067
+6.71(+0.97%)
Jan 29, 2024
687.78
692.00
684.15
691.88
2,221,081
+7.11(+1.04%)
Jan 26, 2024
677.99
685.13
677.41
684.77
1,831,135
+6.96(+1.03%)
Jan 25, 2024
684.39
684.39
673.89
677.81
2,756,634
-6.59(-0.96%)
Jan 24, 2024
686.89
687.86
681.02
684.40
1,951,485
-1.08(-0.16%)
Jan 23, 2024
688.60
689.51
682.52
685.48
2,217,105
-4.90(-0.71%)
Jan 22, 2024
693.30
696.52
688.40
690.38
2,459,485
-2.56(-0.37%)
Jan 19, 2024
686.39
693.99
680.57
692.95
2,274,845
+7.75(+1.13%)
Jan 18, 2024
680.74
685.61
678.12
685.20
1,905,212
+3.11(+0.46%)
Jan 17, 2024
678.41
682.77
677.11
682.09
1,791,712
+2.69(+0.40%)
Jan 16, 2024
681.14
684.41
676.08
679.40
1,631,531
-1.75(-0.26%)
Jan 12, 2024
675.42
681.62
674.04
681.14
2,395,750
+9.63(+1.43%)
Jan 11, 2024
668.94
672.41
665.59
671.51
1,675,033
+0.82(+0.12%)
Jan 10, 2024
667.51
671.76
666.95
670.70
1,805,474
+5.56(+0.84%)
Jan 09, 2024
656.86
665.24
656.24
665.13
1,891,675
+5.47(+0.83%)
Jan 08, 2024
653.80
660.05
652.03
659.66
2,250,828
+5.66(+0.87%)
Jan 05, 2024
654.17
657.63
650.24
654.00
2,240,325
+7.64(+1.18%)
Jan 04, 2024
640.11
647.91
638.54
646.36
2,175,234
+3.65(+0.57%)
Jan 03, 2024
649.21
653.44
641.13
642.71
2,618,541
-5.94(-0.92%)
Jan 02, 2024
653.57
655.78
647.51
648.65
2,663,155
-9.40(-1.43%)
Dec 29, 2023
658.97
661.15
655.14
658.05
1,953,509
-3.01(-0.46%)
Dec 28, 2023
663.81
664.81
659.56
661.07
1,499,567
-3.69(-0.55%)
Dec 27, 2023
660.67
666.53
658.37
664.75
1,878,024
+7.16(+1.09%)
Dec 26, 2023
656.03
658.80
653.85
657.60
1,815,188
+2.94(+0.45%)
Dec 22, 2023
651.14
656.28
649.19
654.65
1,684,176
+6.28(+0.97%)
Dec 21, 2023
649.06
650.50
642.81
648.38
2,435,766
+4.05(+0.63%)
Dec 20, 2023
654.84
657.33
644.12
644.32
3,875,694
-16.32(-2.47%)
Dec 19, 2023
657.97
663.62
652.24
660.64
3,522,234
-3.41(-0.51%)
Dec 18, 2023
647.73
664.70
644.42
664.05
6,896,046
+21.85(+3.40%)
Dec 15, 2023
625.31
645.08
624.34
642.20
9,064,685
+27.33(+4.45%)
Dec 14, 2023
625.00
625.70
614.39
614.86
3,903,476
-10.94(-1.75%)
Dec 13, 2023
617.92
626.38
615.08
625.80
2,409,372
+12.18(+1.99%)
Dec 12, 2023
611.61
613.80
607.48
613.62
2,437,397
+5.50(+0.90%)
Dec 11, 2023
606.27
609.26
603.15
608.12
2,192,107
+12.75(+2.14%)
Dec 08, 2023
593.24
598.13
592.39
595.37
1,541,220
-0.17(-0.03%)
Dec 07, 2023
594.61
596.90
591.05
595.53
1,733,764
+3.43(+0.58%)
Dec 06, 2023
590.22
593.13
588.62
592.10
2,291,750
+2.03(+0.34%)
Dec 05, 2023
583.43
593.51
581.96
590.07
2,409,540
+6.11(+1.05%)
Dec 04, 2023
577.21
584.40
576.53
583.96
1,665,756
+2.76(+0.47%)
Dec 01, 2023
578.31
581.30
575.69
581.20
1,513,537
+3.42(+0.59%)
Nov 30, 2023
573.00
578.10
568.12
577.78
1,799,927
+4.76(+0.83%)
Nov 29, 2023
580.18
580.19
572.60
573.03
1,352,687
-5.99(-1.03%)
Nov 28, 2023
578.22
582.34
576.50
579.01
1,318,941
-0.88(-0.15%)
Nov 27, 2023
577.57
584.80
577.46
579.89
1,668,656
+3.45(+0.60%)
Nov 24, 2023
576.11
579.20
575.51
576.44
662,485
+2.22(+0.39%)
Nov 22, 2023
572.04
576.23
571.55
574.22
1,096,604
+4.66(+0.82%)
Nov 21, 2023
567.31
570.19
563.13
569.55
1,203,444
+3.41(+0.60%)
Nov 20, 2023
562.77
567.62
562.77
566.14
1,666,170
+3.56(+0.63%)
Nov 17, 2023
564.29
565.29
559.57
562.59
1,820,204
-1.39(-0.25%)
Nov 16, 2023
571.58
571.78
557.80
563.98
3,029,630
-17.74(-3.05%)
Nov 15, 2023
579.00
584.75
578.42
581.72
2,218,956
+5.83(+1.01%)
Nov 14, 2023
567.06
576.62
566.54
575.89
2,089,979
+12.25(+2.17%)
Nov 13, 2023
560.49
565.32
559.01
563.64
1,693,478
+1.08(+0.19%)
Nov 10, 2023
553.57
563.30
550.68
562.56
1,958,690
+13.50(+2.46%)
Nov 09, 2023
554.64
554.64
547.83
549.06
1,321,262
-4.01(-0.72%)
Nov 08, 2023
557.68
558.53
550.05
553.06
1,377,669
-3.79(-0.68%)
Nov 07, 2023
558.05
559.41
555.18
556.85
1,408,649
+1.41(+0.25%)
Nov 06, 2023
546.35
558.20
546.00
555.44
2,109,782
+8.70(+1.59%)
Nov 03, 2023
543.27
548.78
541.22
546.75
1,874,044
+4.81(+0.89%)
Nov 02, 2023
542.46
545.39
538.08
541.94
2,154,546
+0.19(+0.03%)
Nov 01, 2023
540.00
543.35
534.80
541.75
1,783,230
+4.24(+0.79%)
Oct 31, 2023
537.24
539.06
534.23
537.51
1,433,069
-2.37(-0.44%)
Oct 30, 2023
530.99
541.33
528.95
539.89
1,742,913
+11.53(+2.18%)
Oct 27, 2023
532.80
533.22
525.63
528.36
1,545,070
-4.45(-0.83%)
Oct 26, 2023
534.80
539.67
530.79
532.80
1,978,429
-2.33(-0.43%)
Oct 25, 2023
533.73
538.87
530.87
535.13
1,805,643
-1.80(-0.34%)
Oct 24, 2023
537.18
540.97
534.48
536.93
1,724,977
-0.44(-0.08%)
Oct 23, 2023
539.17
541.88
531.86
537.37
1,825,385
-0.62(-0.12%)
Oct 20, 2023
551.23
551.36
537.10
537.99
2,359,190
-12.36(-2.25%)
Oct 19, 2023
558.20
560.29
548.87
550.35
2,074,293
-8.77(-1.57%)
Oct 18, 2023
558.41
561.70
556.54
559.11
1,347,800
+0.29(+0.05%)
Oct 17, 2023
556.49
560.50
555.29
558.82
1,443,758
+2.04(+0.37%)
Oct 16, 2023
554.30
558.58
553.66
556.78
1,468,151
+5.25(+0.95%)
Oct 13, 2023
548.62
552.11
546.79
551.52
1,278,715
+2.98(+0.54%)
Oct 12, 2023
552.70
553.76
547.18
548.55
1,498,008
-1.69(-0.31%)
Oct 11, 2023
549.59
551.19
545.06
550.24
1,490,155
+3.34(+0.61%)
Oct 10, 2023
544.79
551.63
542.18
546.90
2,237,250
+3.04(+0.56%)
Oct 09, 2023
540.00
544.62
534.92
543.87
1,830,744
+1.40(+0.26%)
Oct 06, 2023
550.79
551.63
527.97
542.47
4,364,643
-11.67(-2.11%)
Oct 05, 2023
556.71
559.22
549.11
554.13
1,623,546
-2.22(-0.40%)
Oct 04, 2023
554.10
557.14
548.53
556.35
1,848,404
+6.58(+1.20%)
Oct 03, 2023
555.67
560.63
547.80
549.77
2,059,580
-6.10(-1.10%)
Oct 02, 2023
552.57
556.29
548.76
555.87
1,880,621
+6.18(+1.12%)
Sep 29, 2023
554.60
555.56
545.55
549.70
1,941,805
-3.57(-0.65%)
Sep 28, 2023
548.83
556.72
548.83
553.27
2,253,196
+4.96(+0.91%)
Sep 27, 2023
532.59
551.19
530.01
548.30
4,717,039
+10.28(+1.91%)
Sep 26, 2023
544.04
546.20
537.09
538.02
2,459,452
-5.51(-1.01%)
Sep 25, 2023
544.37
543.81
539.75
543.53
1,349,596
+0.03(+0.01%)
Sep 22, 2023
540.16
547.76
539.79
543.50
1,570,393
+3.41(+0.63%)
Sep 21, 2023
548.83
549.32
539.30
540.08
1,735,141
-8.51(-1.55%)
Sep 20, 2023
549.10
553.84
547.46
548.60
1,348,255
-0.51(-0.09%)
Sep 19, 2023
546.46
550.05
544.31
549.10
1,176,569
+1.59(+0.29%)
Sep 18, 2023
543.10
548.95
542.40
547.51
1,031,002
+6.19(+1.14%)
Sep 15, 2023
550.05
550.23
540.53
541.33
3,027,110
-8.18(-1.49%)
Sep 14, 2023
549.55
551.39
545.11
549.51
1,291,929
+4.88(+0.90%)
Sep 13, 2023
543.22
545.30
539.74
544.63
1,194,687
+0.94(+0.17%)
Sep 12, 2023
544.17
545.26
541.15
543.69
1,084,898
+0.01(+0.00%)
Sep 11, 2023
537.87
544.27
536.95
543.68
1,427,170
+7.38(+1.38%)
Sep 08, 2023
534.23
537.45
533.29
536.30
1,107,420
+2.50(+0.47%)
Sep 07, 2023
533.83
536.10
529.58
533.80
1,379,002
+1.88(+0.35%)
Sep 06, 2023
527.08
533.86
525.58
531.92
1,516,992
+1.91(+0.36%)
Sep 05, 2023
530.98
534.35
529.30
530.01
1,761,777
+0.47(+0.09%)
Sep 01, 2023
538.13
538.52
526.03
529.54
1,477,656
-4.89(-0.92%)
Aug 31, 2023
525.41
537.28
525.41
534.44
2,172,505
+6.83(+1.29%)
Aug 30, 2023
528.07
529.71
524.74
527.61
1,328,531
-0.50(-0.09%)
Aug 29, 2023
519.90
528.40
519.90
528.10
1,509,188
+6.40(+1.23%)
Aug 28, 2023
521.52
522.53
518.72
521.70
972,015
+2.12(+0.41%)
Aug 25, 2023
518.51
521.31
516.22
519.58
1,553,449
+2.24(+0.43%)
Aug 24, 2023
524.72
526.38
516.48
517.34
1,631,379
-7.91(-1.51%)
Aug 23, 2023
523.41
525.55
520.77
525.25
1,333,317
+2.42(+0.46%)
Aug 22, 2023
526.32
526.32
521.99
522.84
1,324,254
-4.70(-0.89%)
Aug 21, 2023
528.17
529.42
520.83
527.54
2,137,856
-1.68(-0.32%)
Aug 18, 2023
531.14
533.62
527.44
529.22
1,933,893
-2.11(-0.40%)
Aug 17, 2023
543.33
544.25
529.35
531.32
1,999,414
-11.60(-2.14%)
Aug 16, 2023
545.49
548.65
542.60
542.92
1,380,068
+0.52(+0.10%)
Aug 15, 2023
544.86
548.85
542.09
542.39
1,179,292
-2.88(-0.53%)
Aug 14, 2023
548.47
551.33
544.27
545.27
1,284,294
-1.45(-0.26%)
Aug 11, 2023
544.18
548.70
542.90
546.72
1,074,172
+1.43(+0.26%)
Aug 10, 2023
546.95
552.78
544.52
545.29
1,139,901
+1.74(+0.32%)
Aug 09, 2023
541.88
545.87
540.74
543.55
1,515,270
+3.48(+0.64%)
Aug 08, 2023
541.90
542.77
535.92
540.07
1,050,768
-2.22(-0.41%)
Aug 07, 2023
538.98
543.41
538.98
542.30
1,045,497
+6.19(+1.15%)
Aug 04, 2023
544.88
545.09
535.50
536.11
1,175,886
-5.49(-1.01%)
Aug 03, 2023
537.56
544.18
536.29
541.60
1,507,337
+5.19(+0.97%)
Aug 02, 2023
536.33
540.57
535.12
536.41
1,684,295
-3.00(-0.56%)
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.