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
Hubbell Inc B
(NY:
HUBB
)
407.27
-1.94 (-0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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
394.97
400.00
368.55
370.52
1,650,973
-36.67(-9.01%)
Apr 29, 2024
408.38
411.86
403.44
407.19
540,747
-0.34(-0.08%)
Apr 26, 2024
403.56
410.37
403.56
407.53
359,603
+5.26(+1.31%)
Apr 25, 2024
394.56
403.57
391.01
402.27
349,992
+3.72(+0.93%)
Apr 24, 2024
399.94
408.00
395.26
398.55
342,032
+0.55(+0.14%)
Apr 23, 2024
393.50
400.48
391.23
398.00
255,029
+7.44(+1.90%)
Apr 22, 2024
391.18
393.68
387.07
390.56
391,009
+2.53(+0.65%)
Apr 19, 2024
393.49
396.45
385.54
388.03
354,622
-4.25(-1.08%)
Apr 18, 2024
395.76
397.94
390.92
392.28
302,604
+1.31(+0.34%)
Apr 17, 2024
397.99
397.99
388.20
390.97
396,855
-5.31(-1.34%)
Apr 16, 2024
399.45
399.84
391.14
396.28
492,112
-6.31(-1.57%)
Apr 15, 2024
410.51
413.94
398.42
402.59
370,165
+0.85(+0.21%)
Apr 12, 2024
401.88
406.09
398.99
401.74
405,898
-4.49(-1.11%)
Apr 11, 2024
406.23
409.35
403.46
406.23
313,163
-0.68(-0.17%)
Apr 10, 2024
401.75
411.51
398.36
406.91
405,969
-2.26(-0.55%)
Apr 09, 2024
417.14
420.92
402.18
409.17
461,212
-6.57(-1.58%)
Apr 08, 2024
419.16
420.02
413.88
415.74
367,315
-1.34(-0.32%)
Apr 05, 2024
416.44
423.57
416.30
417.08
449,666
+4.52(+1.10%)
Apr 04, 2024
427.41
429.61
411.24
412.56
369,891
-11.84(-2.79%)
Apr 03, 2024
415.21
426.72
411.33
424.40
428,768
+8.86(+2.13%)
Apr 02, 2024
415.09
416.24
409.78
415.54
348,782
-1.26(-0.30%)
Apr 01, 2024
415.62
418.40
413.93
416.80
263,640
+1.75(+0.42%)
Mar 28, 2024
415.89
415.74
415.74
415.05
291,185
+1.19(+0.29%)
Mar 27, 2024
414.75
415.79
409.40
413.86
275,116
+0.53(+0.13%)
Mar 26, 2024
412.46
416.56
411.06
413.33
472,565
+0.21(+0.05%)
Mar 25, 2024
415.62
419.64
412.76
413.12
286,150
-4.80(-1.15%)
Mar 22, 2024
415.00
418.83
413.61
417.92
418,688
+2.92(+0.70%)
Mar 21, 2024
409.40
416.06
407.09
415.00
285,984
+8.35(+2.05%)
Mar 20, 2024
400.00
408.08
398.36
406.65
388,431
+9.94(+2.51%)
Mar 19, 2024
397.00
398.11
390.47
396.71
377,464
-2.90(-0.73%)
Mar 18, 2024
397.45
403.94
397.45
399.61
299,921
+4.46(+1.13%)
Mar 15, 2024
397.32
402.77
394.47
395.15
975,259
-6.68(-1.66%)
Mar 14, 2024
401.68
404.15
398.34
401.83
630,144
+2.30(+0.58%)
Mar 13, 2024
397.81
400.00
393.20
399.53
503,965
+2.60(+0.66%)
Mar 12, 2024
387.85
397.32
387.38
396.93
540,641
+9.50(+2.45%)
Mar 11, 2024
390.11
390.42
379.23
387.43
496,119
-5.71(-1.45%)
Mar 08, 2024
392.90
396.92
388.57
393.14
428,687
+0.18(+0.05%)
Mar 07, 2024
390.01
393.37
389.42
392.96
293,817
+5.04(+1.30%)
Mar 06, 2024
386.29
388.86
382.35
387.92
332,948
+7.27(+1.91%)
Mar 05, 2024
384.25
385.37
377.32
380.65
450,351
-7.09(-1.83%)
Mar 04, 2024
386.83
392.98
386.83
387.74
437,271
+2.97(+0.77%)
Mar 01, 2024
380.60
385.35
379.62
384.77
396,217
+4.10(+1.08%)
Feb 29, 2024
375.36
382.58
374.44
380.67
955,052
+9.85(+2.66%)
Feb 28, 2024
366.38
372.58
365.26
370.82
383,018
+4.55(+1.24%)
Feb 27, 2024
368.74
369.83
363.52
366.27
298,265
-2.08(-0.57%)
Feb 26, 2024
365.21
370.27
365.21
368.35
393,117
+3.78(+1.04%)
Feb 23, 2024
365.08
367.29
360.65
364.58
291,050
+1.07(+0.29%)
Feb 22, 2024
358.35
364.26
356.62
363.51
677,527
+10.54(+2.98%)
Feb 21, 2024
353.18
354.08
350.59
352.97
387,124
-1.20(-0.34%)
Feb 20, 2024
356.81
357.24
352.67
354.17
342,440
-3.52(-0.98%)
Feb 16, 2024
357.23
362.25
357.11
357.69
202,962
+0.19(+0.05%)
Feb 15, 2024
358.85
360.01
354.12
357.50
268,333
-1.00(-0.28%)
Feb 14, 2024
353.42
358.79
352.29
358.50
328,832
+7.05(+2.01%)
Feb 13, 2024
352.08
353.82
346.57
351.45
356,946
-7.18(-2.00%)
Feb 12, 2024
360.57
363.55
358.18
358.62
296,325
-3.18(-0.88%)
Feb 09, 2024
356.67
362.15
356.31
361.81
309,973
+4.78(+1.34%)
Feb 08, 2024
355.64
357.85
353.77
357.02
309,328
+3.07(+0.87%)
Feb 07, 2024
350.84
356.93
348.52
353.95
395,322
+4.86(+1.39%)
Feb 06, 2024
349.51
353.88
341.71
349.09
480,491
-0.74(-0.21%)
Feb 05, 2024
351.46
355.20
347.56
349.82
529,409
-3.03(-0.86%)
Feb 02, 2024
342.44
354.88
341.88
352.86
796,003
+10.29(+3.00%)
Feb 01, 2024
335.18
343.26
333.11
342.57
545,499
+8.11(+2.43%)
Jan 31, 2024
341.27
342.49
333.06
334.46
678,370
-8.71(-2.54%)
Jan 30, 2024
332.19
346.13
328.15
343.17
904,537
+11.71(+3.53%)
Jan 29, 2024
326.19
331.91
325.05
331.46
860,494
+3.57(+1.09%)
Jan 26, 2024
332.74
334.32
327.68
327.89
376,927
-4.82(-1.45%)
Jan 25, 2024
330.26
335.08
329.53
332.71
466,276
+5.64(+1.72%)
Jan 24, 2024
331.71
332.35
326.42
327.07
302,232
-2.79(-0.85%)
Jan 23, 2024
333.70
335.42
328.58
329.86
280,020
-3.79(-1.14%)
Jan 22, 2024
329.71
335.71
329.71
333.65
383,528
+5.12(+1.56%)
Jan 19, 2024
325.75
330.90
322.39
328.53
494,231
+3.92(+1.21%)
Jan 18, 2024
321.80
325.31
321.20
324.61
152,941
+4.06(+1.27%)
Jan 17, 2024
323.16
327.48
318.00
320.55
211,587
-4.78(-1.47%)
Jan 16, 2024
325.18
326.14
323.09
325.34
212,171
-1.21(-0.37%)
Jan 12, 2024
327.96
327.96
321.14
326.54
201,955
-0.06(-0.02%)
Jan 11, 2024
324.17
326.87
318.33
326.60
350,035
+1.99(+0.61%)
Jan 10, 2024
328.37
328.37
323.86
324.61
385,351
-2.05(-0.63%)
Jan 09, 2024
319.86
328.21
317.97
326.66
466,339
+4.85(+1.51%)
Jan 08, 2024
318.84
322.36
316.27
321.81
296,265
+4.70(+1.48%)
Jan 05, 2024
319.03
319.03
314.33
317.10
357,026
-1.77(-0.56%)
Jan 04, 2024
316.23
319.43
315.01
318.88
374,650
+3.09(+0.98%)
Jan 03, 2024
323.00
323.05
315.71
315.79
298,009
-9.05(-2.79%)
Jan 02, 2024
326.09
327.11
323.31
324.84
264,037
-3.00(-0.92%)
Dec 29, 2023
326.58
328.24
326.08
327.84
189,981
+0.83(+0.25%)
Dec 28, 2023
323.60
328.64
321.56
327.01
464,536
+0.08(+0.02%)
Dec 27, 2023
327.80
328.90
326.16
326.93
239,824
-0.87(-0.26%)
Dec 26, 2023
325.30
328.54
325.27
327.80
163,510
+2.89(+0.89%)
Dec 22, 2023
325.04
328.02
324.45
324.91
155,686
+1.44(+0.44%)
Dec 21, 2023
322.25
325.11
321.04
323.47
246,948
+3.42(+1.07%)
Dec 20, 2023
322.29
324.49
319.46
320.05
528,311
-2.56(-0.79%)
Dec 19, 2023
325.05
327.03
320.48
322.62
340,245
-1.42(-0.44%)
Dec 18, 2023
324.01
326.03
322.19
324.03
356,479
-0.32(-0.10%)
Dec 15, 2023
325.27
327.33
322.95
324.35
707,282
-1.35(-0.42%)
Dec 14, 2023
319.55
325.80
317.80
325.70
668,643
+11.83(+3.77%)
Dec 13, 2023
318.01
319.03
310.35
313.88
561,675
-4.10(-1.29%)
Dec 12, 2023
314.96
320.56
312.84
317.97
431,012
+4.15(+1.32%)
Dec 11, 2023
308.00
314.26
305.90
313.82
413,306
+6.68(+2.17%)
Dec 08, 2023
306.71
309.86
305.88
307.15
336,499
+1.91(+0.63%)
Dec 07, 2023
302.72
305.60
302.05
305.23
249,067
+2.83(+0.94%)
Dec 06, 2023
301.43
303.99
299.54
302.40
304,941
+3.58(+1.20%)
Dec 05, 2023
301.14
302.09
294.92
298.82
289,189
-3.51(-1.16%)
Dec 04, 2023
298.77
303.54
298.77
302.33
338,220
-0.14(-0.05%)
Dec 01, 2023
298.23
303.99
298.23
302.47
223,342
+3.47(+1.16%)
Nov 30, 2023
295.08
299.71
294.62
299.00
505,842
+5.32(+1.81%)
Nov 29, 2023
295.54
297.19
292.93
293.68
242,132
+0.96(+0.33%)
Nov 28, 2023
297.72
298.53
292.19
292.73
349,084
-5.64(-1.89%)
Nov 27, 2023
297.52
300.81
296.75
298.36
274,887
+0.07(+0.02%)
Nov 24, 2023
298.63
300.49
297.57
298.29
126,566
+0.79(+0.27%)
Nov 22, 2023
296.24
298.67
294.75
297.50
564,472
+2.28(+0.77%)
Nov 21, 2023
296.37
298.76
294.97
295.22
451,130
-3.30(-1.10%)
Nov 20, 2023
298.62
300.35
295.06
298.51
587,265
-0.11(-0.04%)
Nov 17, 2023
294.76
299.51
290.97
298.62
687,469
+11.19(+3.89%)
Nov 16, 2023
288.53
291.64
284.92
287.44
519,992
+0.18(+0.06%)
Nov 15, 2023
294.35
294.65
286.12
287.26
660,641
-6.08(-2.07%)
Nov 14, 2023
292.79
297.83
291.94
293.34
496,205
+4.71(+1.63%)
Nov 13, 2023
287.07
288.97
284.36
288.63
705,492
+1.26(+0.44%)
Nov 10, 2023
284.97
287.55
281.30
287.37
502,776
+4.48(+1.58%)
Nov 09, 2023
282.08
287.96
279.36
282.89
564,490
+3.54(+1.27%)
Nov 08, 2023
278.79
283.72
276.55
279.35
422,390
+2.79(+1.01%)
Nov 07, 2023
275.61
277.03
272.38
276.56
410,437
+0.38(+0.14%)
Nov 06, 2023
280.25
281.18
273.34
276.18
595,431
-3.56(-1.27%)
Nov 03, 2023
280.90
285.32
279.55
279.74
495,967
+1.12(+0.40%)
Nov 02, 2023
278.20
279.84
272.92
278.62
804,985
+1.60(+0.58%)
Nov 01, 2023
272.69
280.79
270.33
277.02
1,304,706
+8.93(+3.33%)
Oct 31, 2023
263.23
269.69
246.52
268.09
2,099,022
-13.13(-4.67%)
Oct 30, 2023
281.16
282.63
278.29
281.22
557,766
+2.29(+0.82%)
Oct 27, 2023
279.38
281.52
276.06
278.93
490,192
-0.82(-0.29%)
Oct 26, 2023
280.09
284.10
279.48
279.75
554,370
+1.94(+0.70%)
Oct 25, 2023
282.26
282.35
276.68
277.81
689,441
-2.35(-0.84%)
Oct 24, 2023
281.41
282.69
278.83
280.16
421,531
+1.87(+0.67%)
Oct 23, 2023
278.29
281.68
277.58
278.29
527,432
+0.51(+0.18%)
Oct 20, 2023
281.90
282.07
275.69
277.79
831,692
-5.09(-1.80%)
Oct 19, 2023
288.52
292.92
281.87
282.88
823,133
-4.89(-1.70%)
Oct 18, 2023
296.41
296.41
285.43
287.77
658,217
-9.65(-3.24%)
Oct 17, 2023
299.45
302.46
296.53
297.42
11,274,361
-4.35(-1.44%)
Oct 16, 2023
296.53
305.77
296.20
301.77
865,368
+9.17(+3.13%)
Oct 13, 2023
307.22
308.82
291.86
292.60
629,543
-14.60(-4.75%)
Oct 12, 2023
308.67
315.38
304.49
307.20
450,715
-1.12(-0.36%)
Oct 11, 2023
307.31
308.93
303.38
308.32
291,496
+2.83(+0.93%)
Oct 10, 2023
307.07
308.04
302.93
305.49
361,669
-0.66(-0.21%)
Oct 09, 2023
306.60
308.84
302.24
306.14
190,482
-0.75(-0.24%)
Oct 06, 2023
296.34
307.27
292.20
306.89
791,992
+9.93(+3.34%)
Oct 05, 2023
304.85
305.71
296.19
296.96
671,762
-7.82(-2.57%)
Oct 04, 2023
303.08
308.61
301.80
304.79
374,761
+1.62(+0.53%)
Oct 03, 2023
306.79
308.34
299.42
303.17
473,724
-3.79(-1.24%)
Oct 02, 2023
311.00
313.22
303.68
306.96
549,986
-4.12(-1.32%)
Sep 29, 2023
317.12
318.07
311.02
311.08
347,937
-4.47(-1.42%)
Sep 28, 2023
313.85
319.90
312.51
315.54
283,349
+1.79(+0.57%)
Sep 27, 2023
309.14
316.33
306.62
313.76
396,808
+7.16(+2.33%)
Sep 26, 2023
308.69
310.99
306.07
306.60
362,995
-4.14(-1.33%)
Sep 25, 2023
303.19
311.84
310.01
310.74
266,104
+7.18(+2.36%)
Sep 22, 2023
301.75
306.22
301.43
303.56
225,730
+1.37(+0.45%)
Sep 21, 2023
306.42
306.42
300.52
302.19
251,980
-5.98(-1.94%)
Sep 20, 2023
313.47
315.99
307.22
308.18
389,583
-3.86(-1.24%)
Sep 19, 2023
316.41
317.16
308.74
312.04
309,947
-5.77(-1.81%)
Sep 18, 2023
313.76
322.12
313.76
317.81
318,272
+4.31(+1.37%)
Sep 15, 2023
314.62
316.77
311.95
313.50
959,337
-3.69(-1.16%)
Sep 14, 2023
314.70
318.05
310.04
317.19
425,255
+4.00(+1.28%)
Sep 13, 2023
315.45
319.81
309.71
313.19
458,472
-3.37(-1.06%)
Sep 12, 2023
322.71
329.20
315.36
316.56
368,076
-7.46(-2.30%)
Sep 11, 2023
324.94
326.40
322.26
324.02
361,330
-1.11(-0.34%)
Sep 08, 2023
322.12
329.06
319.70
325.13
420,236
+2.53(+0.78%)
Sep 07, 2023
313.86
324.73
308.92
322.60
472,409
+8.04(+2.56%)
Sep 06, 2023
311.44
315.95
310.31
314.56
493,096
+3.16(+1.01%)
Sep 05, 2023
324.83
325.24
308.99
311.40
819,091
-14.68(-4.50%)
Sep 01, 2023
324.60
327.15
324.35
326.08
416,361
+2.46(+0.76%)
Aug 31, 2023
324.30
326.31
322.77
323.62
268,132
-0.70(-0.22%)
Aug 30, 2023
326.70
329.34
323.33
324.33
344,056
+0.51(+0.16%)
Aug 29, 2023
320.62
325.39
320.43
323.82
398,551
+1.37(+0.42%)
Aug 28, 2023
319.65
326.75
319.65
322.46
526,701
+2.50(+0.78%)
Aug 25, 2023
313.76
321.76
311.62
319.95
835,920
+6.94(+2.22%)
Aug 24, 2023
313.65
318.18
312.07
313.01
393,339
-1.14(-0.36%)
Aug 23, 2023
304.72
315.61
302.49
314.15
388,268
+10.30(+3.39%)
Aug 22, 2023
304.67
306.96
301.89
303.85
214,486
-0.14(-0.05%)
Aug 21, 2023
301.77
304.73
300.00
303.99
254,621
+3.75(+1.25%)
Aug 18, 2023
297.35
300.28
296.83
300.24
396,348
+2.89(+0.97%)
Aug 17, 2023
303.12
305.29
297.02
297.35
315,937
-5.85(-1.93%)
Aug 16, 2023
303.59
306.79
302.58
303.20
228,809
-0.18(-0.06%)
Aug 15, 2023
305.98
307.98
302.81
303.38
357,345
-3.69(-1.20%)
Aug 14, 2023
303.90
308.29
303.31
307.06
414,389
+3.43(+1.13%)
Aug 11, 2023
303.18
306.43
302.68
303.63
509,654
+4.54(+1.52%)
Aug 10, 2023
302.22
304.30
296.55
299.09
391,959
-3.39(-1.12%)
Aug 09, 2023
311.05
311.05
302.12
302.49
305,219
-8.26(-2.66%)
Aug 08, 2023
305.31
311.03
302.28
310.75
522,326
+4.37(+1.43%)
Aug 07, 2023
300.99
306.44
299.85
306.37
372,135
+5.44(+1.81%)
Aug 04, 2023
305.32
305.98
299.96
300.93
332,721
-2.32(-0.77%)
Aug 03, 2023
307.98
307.98
300.38
303.26
571,793
-6.54(-2.11%)
Aug 02, 2023
311.03
311.86
308.51
309.80
454,955
-2.48(-0.79%)
Aug 01, 2023
307.83
316.92
307.13
312.28
634,319
+3.66(+1.19%)
Jul 31, 2023
308.58
308.84
304.82
308.62
412,755
+2.00(+0.65%)
Jul 28, 2023
306.36
308.36
303.65
306.62
434,166
+1.49(+0.49%)
Jul 27, 2023
308.04
308.04
304.18
305.13
620,581
-1.51(-0.49%)
Jul 26, 2023
317.88
318.36
302.01
306.64
1,153,618
-8.43(-2.67%)
Jul 25, 2023
326.42
334.30
309.67
315.07
1,244,808
-15.09(-4.57%)
Jul 24, 2023
330.09
332.97
328.42
330.16
548,571
+0.04(+0.01%)
Jul 21, 2023
333.62
336.37
330.10
330.12
387,550
-4.03(-1.20%)
Jul 20, 2023
335.03
335.88
331.34
334.15
338,151
+0.49(+0.15%)
Jul 19, 2023
331.37
334.29
328.60
333.66
282,973
+0.01(+0.00%)
Jul 18, 2023
328.02
333.93
328.02
333.65
302,739
+5.29(+1.61%)
Jul 17, 2023
325.99
330.12
324.13
328.36
293,953
+1.94(+0.59%)
Jul 14, 2023
329.97
331.88
323.69
326.42
538,001
-3.04(-0.92%)
Jul 13, 2023
328.68
329.99
324.92
329.46
236,341
+1.46(+0.45%)
Jul 12, 2023
331.54
332.28
326.83
328.00
340,513
-1.27(-0.38%)
Jul 11, 2023
331.37
333.57
329.19
329.26
361,596
-2.53(-0.76%)
Jul 10, 2023
324.78
331.91
323.56
331.79
222,096
+7.55(+2.33%)
Jul 07, 2023
321.31
327.82
320.33
324.25
389,078
+1.41(+0.44%)
Jul 06, 2023
322.30
326.58
321.95
322.83
371,693
-1.27(-0.39%)
Jul 05, 2023
323.52
327.38
322.94
324.10
383,517
-1.32(-0.41%)
Jul 03, 2023
326.39
327.90
324.15
325.42
120,817
-2.54(-0.78%)
Jun 30, 2023
325.69
329.15
323.42
327.97
297,229
+4.30(+1.33%)
Jun 29, 2023
318.86
324.04
317.17
323.66
342,923
+5.33(+1.67%)
Jun 28, 2023
320.19
322.23
316.36
318.33
704,886
-1.48(-0.46%)
Jun 27, 2023
313.78
321.79
313.78
319.82
367,145
+3.83(+1.21%)
Jun 26, 2023
316.56
320.90
315.51
315.99
309,720
+2.36(+0.75%)
Jun 23, 2023
315.31
318.08
312.38
313.63
1,078,541
-4.31(-1.36%)
Jun 22, 2023
318.53
320.38
316.29
317.95
280,508
-1.33(-0.42%)
Jun 21, 2023
317.67
323.08
316.64
319.27
298,912
+1.69(+0.53%)
Jun 20, 2023
315.87
318.65
312.30
317.58
355,954
+0.67(+0.21%)
Jun 16, 2023
318.58
319.39
313.51
316.91
837,339
-0.63(-0.20%)
Jun 15, 2023
311.05
318.33
309.95
317.54
477,305
+5.51(+1.77%)
Jun 14, 2023
312.57
313.13
309.10
312.03
284,664
-0.09(-0.03%)
Jun 13, 2023
306.23
312.93
306.23
312.12
257,683
+4.79(+1.56%)
Jun 12, 2023
303.54
308.31
302.56
307.33
382,870
+3.80(+1.25%)
Jun 09, 2023
302.80
303.71
299.09
303.53
297,469
+1.19(+0.39%)
Jun 08, 2023
299.94
303.30
299.11
302.35
328,609
+1.15(+0.38%)
Jun 07, 2023
293.22
302.17
293.22
301.20
418,073
+8.24(+2.81%)
Jun 06, 2023
290.14
294.24
288.96
292.96
209,120
+1.91(+0.66%)
Jun 05, 2023
290.36
291.67
287.90
291.05
402,356
-0.25(-0.08%)
Jun 02, 2023
286.43
293.07
286.43
291.30
322,147
+7.16(+2.52%)
Jun 01, 2023
279.85
284.17
278.46
284.14
389,852
+4.74(+1.70%)
May 31, 2023
284.14
286.35
277.96
279.40
544,102
-6.35(-2.22%)
May 30, 2023
286.99
287.65
283.49
285.75
448,249
-0.90(-0.31%)
May 26, 2023
283.33
287.63
282.54
286.65
440,449
+4.25(+1.50%)
May 25, 2023
272.96
282.49
272.96
282.40
462,368
+11.40(+4.21%)
May 24, 2023
270.95
273.50
269.17
271.00
425,898
-0.75(-0.28%)
May 23, 2023
276.18
277.52
271.26
271.75
252,593
-6.60(-2.37%)
May 22, 2023
277.50
281.98
276.71
278.35
338,719
+2.44(+0.89%)
May 19, 2023
278.99
280.10
274.56
275.91
414,307
-0.55(-0.20%)
May 18, 2023
271.15
276.88
269.25
276.46
317,933
+5.48(+2.02%)
May 17, 2023
267.24
271.37
266.12
270.98
358,192
+4.87(+1.83%)
May 16, 2023
267.65
268.77
264.78
266.11
322,836
-3.46(-1.28%)
May 15, 2023
269.66
270.79
267.71
269.57
464,065
+0.06(+0.02%)
May 12, 2023
270.92
273.52
268.21
269.51
392,128
+0.76(+0.28%)
May 11, 2023
266.54
269.62
266.06
268.75
253,780
+0.55(+0.21%)
May 10, 2023
268.79
269.25
263.42
268.20
311,482
+1.25(+0.47%)
May 09, 2023
265.93
268.86
264.47
266.95
382,807
+0.36(+0.13%)
May 08, 2023
268.47
269.23
265.80
266.60
386,871
-1.51(-0.56%)
May 05, 2023
268.18
269.90
266.79
268.11
326,389
+2.54(+0.96%)
May 04, 2023
267.79
268.11
260.46
265.56
339,484
-3.70(-1.38%)
May 03, 2023
275.30
278.06
268.60
269.27
546,848
-6.42(-2.33%)
May 02, 2023
268.39
276.12
265.74
275.68
703,563
+6.82(+2.54%)
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.