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
Factset Research Systems Inc
(NY:
FDS
)
448.88
+3.36 (+0.75%)
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 (%)
May 17, 2024
447.66
449.58
444.01
448.88
453,258
+3.36(+0.75%)
May 16, 2024
444.65
448.46
444.65
445.52
186,896
+0.15(+0.03%)
May 15, 2024
442.91
447.96
442.71
445.37
192,754
+3.86(+0.87%)
May 14, 2024
442.32
443.07
438.03
441.51
211,317
+1.48(+0.34%)
May 13, 2024
440.27
444.08
438.52
440.03
146,072
+0.87(+0.20%)
May 10, 2024
438.48
440.24
435.84
439.16
158,873
+3.18(+0.73%)
May 09, 2024
433.61
436.49
431.64
435.98
226,156
+2.08(+0.48%)
May 08, 2024
435.10
436.98
431.06
433.90
170,354
-1.56(-0.36%)
May 07, 2024
434.83
438.40
434.78
435.46
211,114
-0.62(-0.14%)
May 06, 2024
431.50
436.54
429.21
436.08
199,949
+7.83(+1.83%)
May 03, 2024
426.30
431.28
425.79
428.25
197,396
+4.89(+1.16%)
May 02, 2024
423.56
425.78
417.25
423.36
217,303
+3.79(+0.90%)
May 01, 2024
415.26
424.96
415.26
419.57
238,418
+2.68(+0.64%)
Apr 30, 2024
421.31
422.48
416.50
416.89
254,030
-6.05(-1.43%)
Apr 29, 2024
421.21
425.93
421.21
422.94
212,184
+1.47(+0.35%)
Apr 26, 2024
417.82
423.23
417.82
421.47
185,143
+2.76(+0.66%)
Apr 25, 2024
422.00
422.56
418.29
418.71
180,116
-4.12(-0.97%)
Apr 24, 2024
417.53
423.96
417.03
422.83
298,348
+2.89(+0.69%)
Apr 23, 2024
437.88
437.88
418.12
419.94
362,808
-18.49(-4.22%)
Apr 22, 2024
437.04
441.63
435.44
438.43
286,392
+4.41(+1.02%)
Apr 19, 2024
431.52
435.82
429.38
434.02
296,810
+4.56(+1.06%)
Apr 18, 2024
430.66
431.55
424.65
429.46
167,016
+0.21(+0.05%)
Apr 17, 2024
430.33
432.81
428.36
429.25
247,668
+2.19(+0.51%)
Apr 16, 2024
424.77
427.83
424.46
427.06
279,197
+2.97(+0.70%)
Apr 15, 2024
430.22
430.98
422.02
424.09
295,546
-2.15(-0.50%)
Apr 12, 2024
423.90
426.76
422.13
426.24
241,152
-1.03(-0.24%)
Apr 11, 2024
425.89
429.70
424.57
427.27
316,125
-1.40(-0.33%)
Apr 10, 2024
436.11
437.11
428.43
428.67
202,839
-11.01(-2.50%)
Apr 09, 2024
442.90
443.31
437.30
439.68
225,265
-0.59(-0.13%)
Apr 08, 2024
432.88
443.86
432.88
440.27
367,553
+7.10(+1.64%)
Apr 05, 2024
434.19
434.85
431.26
433.17
216,177
-0.12(-0.03%)
Apr 04, 2024
438.38
440.62
432.76
433.29
262,074
-2.57(-0.59%)
Apr 03, 2024
437.46
440.11
432.76
435.86
391,360
-3.74(-0.85%)
Apr 02, 2024
441.09
441.22
437.44
439.60
306,742
-3.28(-0.74%)
Apr 01, 2024
452.10
452.95
442.58
442.88
234,355
-11.51(-2.53%)
Mar 28, 2024
449.12
455.22
453.85
454.39
360,283
+7.01(+1.57%)
Mar 27, 2024
447.45
447.71
443.18
447.38
312,566
+3.52(+0.79%)
Mar 26, 2024
445.58
446.69
443.14
443.86
282,894
-0.87(-0.20%)
Mar 25, 2024
447.86
447.86
436.25
444.73
371,755
-2.73(-0.61%)
Mar 22, 2024
448.01
450.64
440.95
447.46
456,080
-3.20(-0.71%)
Mar 21, 2024
474.26
479.00
449.06
450.66
903,550
-37.24(-7.63%)
Mar 20, 2024
483.00
488.64
481.16
487.90
418,418
+6.03(+1.25%)
Mar 19, 2024
479.82
486.09
479.75
481.87
289,432
+4.21(+0.88%)
Mar 18, 2024
477.76
482.31
475.98
477.66
222,945
+1.70(+0.36%)
Mar 15, 2024
472.95
478.64
472.94
475.96
286,011
-2.92(-0.61%)
Mar 14, 2024
481.00
483.50
474.52
478.88
225,704
-2.74(-0.57%)
Mar 13, 2024
480.37
486.73
478.46
481.62
227,503
+1.42(+0.30%)
Mar 12, 2024
477.15
484.49
474.98
480.20
224,765
+3.35(+0.70%)
Mar 11, 2024
467.87
477.37
465.62
476.85
219,887
+10.73(+2.30%)
Mar 08, 2024
468.08
470.90
464.54
466.12
152,127
-1.14(-0.24%)
Mar 07, 2024
467.69
469.93
464.88
467.26
155,354
+2.31(+0.50%)
Mar 06, 2024
464.32
465.21
459.00
464.95
167,407
+0.62(+0.13%)
Mar 05, 2024
462.67
466.78
461.89
464.33
260,872
-0.65(-0.14%)
Mar 04, 2024
461.48
468.25
461.48
464.98
189,438
+3.66(+0.79%)
Mar 01, 2024
461.55
462.95
457.04
461.32
236,071
-1.26(-0.27%)
Feb 29, 2024
466.82
468.00
460.05
462.58
327,420
-3.41(-0.73%)
Feb 28, 2024
460.20
466.45
460.20
465.99
201,815
+5.43(+1.18%)
Feb 27, 2024
458.02
460.86
455.88
460.56
183,495
+2.46(+0.54%)
Feb 26, 2024
462.01
464.03
457.83
458.10
143,251
-4.39(-0.95%)
Feb 23, 2024
459.20
463.27
459.04
462.49
144,570
+4.59(+1.00%)
Feb 22, 2024
456.21
459.81
453.69
457.90
192,387
+5.51(+1.22%)
Feb 21, 2024
456.27
456.27
450.76
452.39
187,866
-3.50(-0.77%)
Feb 20, 2024
456.40
457.46
450.85
455.89
184,770
-1.56(-0.34%)
Feb 16, 2024
462.58
464.68
455.36
457.45
456,472
-5.59(-1.21%)
Feb 15, 2024
463.44
465.73
459.15
463.04
238,998
+2.24(+0.49%)
Feb 14, 2024
464.24
467.02
455.96
460.80
253,036
-1.55(-0.33%)
Feb 13, 2024
464.92
465.77
457.68
462.35
287,158
-7.87(-1.67%)
Feb 12, 2024
476.23
476.73
467.88
470.22
238,653
-6.36(-1.33%)
Feb 09, 2024
468.97
476.64
468.97
476.58
197,299
+7.51(+1.60%)
Feb 08, 2024
481.24
481.24
467.15
469.06
231,785
-12.97(-2.69%)
Feb 07, 2024
478.98
482.88
476.47
482.03
165,344
+5.64(+1.18%)
Feb 06, 2024
476.77
479.27
473.80
476.40
181,276
+0.01(+0.00%)
Feb 05, 2024
483.18
484.87
475.25
476.39
205,471
-9.35(-1.92%)
Feb 02, 2024
479.17
486.75
478.42
485.74
211,139
+2.19(+0.45%)
Feb 01, 2024
475.01
483.54
473.25
483.54
174,972
+8.63(+1.82%)
Jan 31, 2024
478.98
481.49
473.58
474.91
254,801
-3.31(-0.69%)
Jan 30, 2024
471.59
478.68
471.59
478.22
136,315
+6.53(+1.38%)
Jan 29, 2024
467.44
471.80
464.68
471.70
168,061
+2.03(+0.43%)
Jan 26, 2024
471.23
471.92
468.58
469.67
129,236
-0.41(-0.09%)
Jan 25, 2024
468.00
472.90
464.28
470.08
181,186
+0.23(+0.05%)
Jan 24, 2024
471.56
472.68
468.85
469.85
156,101
-0.06(-0.01%)
Jan 23, 2024
467.71
470.65
467.04
469.91
163,702
+3.13(+0.67%)
Jan 22, 2024
463.13
467.81
462.80
466.78
166,864
+4.31(+0.93%)
Jan 19, 2024
462.55
464.07
458.46
462.47
205,031
+2.26(+0.49%)
Jan 18, 2024
459.51
461.48
457.11
460.20
148,307
+2.75(+0.60%)
Jan 17, 2024
460.14
464.48
457.32
457.45
137,191
-3.80(-0.82%)
Jan 16, 2024
464.01
464.85
459.16
461.25
177,291
-4.32(-0.93%)
Jan 12, 2024
466.66
468.22
462.09
465.57
147,627
+1.60(+0.34%)
Jan 11, 2024
462.99
464.46
458.25
463.97
214,691
+2.19(+0.47%)
Jan 10, 2024
454.62
462.27
453.87
461.79
234,243
+8.24(+1.82%)
Jan 09, 2024
455.52
459.11
453.31
453.55
152,572
-4.24(-0.93%)
Jan 08, 2024
458.29
459.10
453.30
457.79
183,952
+2.18(+0.48%)
Jan 05, 2024
457.28
459.02
454.02
455.61
183,070
-1.58(-0.34%)
Jan 04, 2024
452.57
459.66
451.00
457.19
163,467
+3.43(+0.76%)
Jan 03, 2024
461.45
462.41
453.18
453.75
244,547
-8.00(-1.73%)
Jan 02, 2024
463.13
470.74
449.54
461.76
302,172
-14.28(-3.00%)
Dec 29, 2023
472.30
477.33
472.30
476.04
149,099
+0.26(+0.05%)
Dec 28, 2023
474.33
477.58
472.36
475.78
227,230
+2.58(+0.54%)
Dec 27, 2023
471.64
473.72
469.77
473.20
163,284
+1.90(+0.40%)
Dec 26, 2023
465.46
471.83
465.46
471.31
181,653
+3.17(+0.68%)
Dec 22, 2023
471.68
473.99
464.63
468.13
251,210
-1.05(-0.22%)
Dec 21, 2023
453.89
470.36
452.87
469.18
486,329
+17.82(+3.95%)
Dec 20, 2023
444.49
460.75
443.36
451.36
436,289
+3.66(+0.82%)
Dec 19, 2023
444.06
467.72
440.21
447.70
562,208
-9.81(-2.14%)
Dec 18, 2023
458.48
459.20
454.22
457.51
359,639
+1.52(+0.33%)
Dec 15, 2023
449.54
459.86
449.54
455.99
652,484
+2.95(+0.65%)
Dec 14, 2023
457.97
460.68
451.64
453.04
322,230
-4.97(-1.08%)
Dec 13, 2023
454.51
460.87
453.62
458.00
301,371
+5.77(+1.28%)
Dec 12, 2023
448.65
452.47
446.00
452.24
300,208
+4.05(+0.90%)
Dec 11, 2023
444.05
449.68
444.05
448.19
231,312
+5.24(+1.18%)
Dec 08, 2023
439.03
443.69
438.10
442.95
229,259
+1.75(+0.40%)
Dec 07, 2023
443.07
444.66
440.55
441.20
211,106
-1.40(-0.32%)
Dec 06, 2023
447.42
449.73
440.53
442.60
229,901
-2.95(-0.66%)
Dec 05, 2023
452.60
452.60
441.65
445.55
253,984
-7.78(-1.72%)
Dec 04, 2023
450.13
454.97
447.96
453.33
251,532
-0.87(-0.19%)
Dec 01, 2023
451.83
454.29
449.57
454.20
240,332
+1.71(+0.38%)
Nov 30, 2023
453.70
454.27
449.22
452.50
736,386
-0.93(-0.20%)
Nov 29, 2023
456.29
459.44
451.47
453.43
248,469
-1.17(-0.26%)
Nov 28, 2023
457.96
461.83
454.59
454.59
141,447
-3.72(-0.81%)
Nov 27, 2023
457.46
459.93
456.26
458.32
179,171
+0.17(+0.04%)
Nov 24, 2023
456.67
460.10
453.00
458.15
95,931
+2.34(+0.51%)
Nov 22, 2023
456.65
460.28
453.34
455.81
171,984
+0.35(+0.08%)
Nov 21, 2023
455.42
459.29
453.94
455.46
229,062
+1.40(+0.31%)
Nov 20, 2023
455.85
455.85
450.74
454.06
180,304
-1.33(-0.29%)
Nov 17, 2023
463.74
463.74
454.06
455.39
191,496
-6.91(-1.49%)
Nov 16, 2023
457.76
464.04
457.76
462.30
170,243
+5.72(+1.25%)
Nov 15, 2023
454.90
461.72
454.90
456.58
162,446
-0.89(-0.19%)
Nov 14, 2023
455.55
461.33
454.44
457.47
174,647
+5.94(+1.32%)
Nov 13, 2023
447.92
452.20
446.84
451.53
172,153
+0.44(+0.10%)
Nov 10, 2023
448.63
452.52
444.00
451.09
170,942
+4.45(+1.00%)
Nov 09, 2023
446.01
448.86
441.68
446.64
170,862
+2.81(+0.63%)
Nov 08, 2023
446.87
447.57
443.28
443.83
210,877
-3.13(-0.70%)
Nov 07, 2023
445.29
449.42
441.91
446.95
267,306
+2.29(+0.51%)
Nov 06, 2023
440.82
444.74
437.67
444.67
207,829
+2.77(+0.63%)
Nov 03, 2023
443.29
448.62
441.12
441.90
215,807
+1.52(+0.35%)
Nov 02, 2023
437.05
442.05
435.63
440.37
188,189
+5.67(+1.30%)
Nov 01, 2023
431.93
435.35
430.46
434.71
128,113
+4.66(+1.08%)
Oct 31, 2023
426.23
432.12
423.51
430.05
349,186
+4.62(+1.09%)
Oct 30, 2023
421.08
427.57
418.40
425.43
208,269
+6.80(+1.62%)
Oct 27, 2023
426.77
426.77
417.40
418.63
185,600
-8.60(-2.01%)
Oct 26, 2023
422.94
431.22
422.94
427.23
159,689
+4.86(+1.15%)
Oct 25, 2023
426.70
429.63
421.70
422.37
186,027
-5.71(-1.33%)
Oct 24, 2023
431.19
433.50
424.18
428.08
140,518
-1.76(-0.41%)
Oct 23, 2023
426.28
434.40
425.34
429.84
167,425
+1.55(+0.36%)
Oct 20, 2023
435.82
436.13
427.46
428.29
178,757
-6.72(-1.55%)
Oct 19, 2023
441.14
444.24
434.98
435.01
217,441
-6.90(-1.56%)
Oct 18, 2023
446.89
448.43
440.78
441.91
191,656
-6.24(-1.39%)
Oct 17, 2023
444.75
451.47
444.75
448.15
211,924
+2.15(+0.48%)
Oct 16, 2023
447.19
449.72
444.49
446.00
181,075
+1.27(+0.29%)
Oct 13, 2023
447.83
449.02
441.77
444.73
189,698
-0.69(-0.15%)
Oct 12, 2023
456.92
456.92
445.12
445.41
264,398
-9.51(-2.09%)
Oct 11, 2023
451.02
456.50
451.02
454.92
216,666
+3.51(+0.78%)
Oct 10, 2023
449.24
454.64
449.24
451.41
204,302
+1.91(+0.43%)
Oct 09, 2023
449.43
453.60
448.64
449.50
253,621
-0.89(-0.20%)
Oct 06, 2023
445.52
453.37
444.12
450.38
184,753
+3.11(+0.69%)
Oct 05, 2023
445.54
450.67
444.80
447.27
326,451
+1.88(+0.42%)
Oct 04, 2023
435.38
445.78
435.38
445.39
333,078
+11.52(+2.66%)
Oct 03, 2023
433.00
436.75
431.12
433.87
365,416
-0.34(-0.08%)
Oct 02, 2023
433.99
439.05
430.51
434.21
236,287
-1.19(-0.27%)
Sep 29, 2023
442.13
444.75
434.82
435.39
276,558
-4.58(-1.04%)
Sep 28, 2023
434.55
443.10
433.58
439.98
328,637
+6.64(+1.53%)
Sep 27, 2023
432.27
433.35
426.98
433.33
258,655
+3.09(+0.72%)
Sep 26, 2023
432.46
435.59
430.12
430.25
252,306
-4.86(-1.12%)
Sep 25, 2023
433.00
435.53
431.03
435.11
299,758
+1.14(+0.26%)
Sep 22, 2023
419.46
436.61
418.77
433.96
430,705
+9.02(+2.12%)
Sep 21, 2023
420.09
447.01
418.21
424.94
849,590
+2.98(+0.71%)
Sep 20, 2023
426.37
427.98
421.61
421.96
426,127
-2.53(-0.60%)
Sep 19, 2023
426.83
428.78
422.21
424.49
323,073
-2.86(-0.67%)
Sep 18, 2023
425.65
430.15
424.81
427.35
269,381
+1.50(+0.35%)
Sep 15, 2023
427.79
432.95
424.87
425.85
445,708
-3.97(-0.92%)
Sep 14, 2023
428.76
430.56
424.97
429.82
221,764
+2.51(+0.59%)
Sep 13, 2023
422.53
427.37
418.85
427.31
229,945
+5.60(+1.33%)
Sep 12, 2023
423.71
425.75
420.31
421.71
192,204
-2.91(-0.68%)
Sep 11, 2023
428.59
429.04
423.17
424.62
214,024
-2.55(-0.60%)
Sep 08, 2023
429.16
431.78
424.70
427.17
218,224
-1.91(-0.45%)
Sep 07, 2023
427.66
430.21
426.12
429.08
210,409
+0.41(+0.10%)
Sep 06, 2023
429.87
435.36
428.12
428.67
224,739
-2.00(-0.46%)
Sep 05, 2023
432.74
434.48
430.47
430.68
183,826
-2.95(-0.68%)
Sep 01, 2023
436.91
437.35
431.80
433.62
197,159
-0.93(-0.21%)
Aug 31, 2023
433.70
438.33
433.70
434.55
266,781
+1.45(+0.34%)
Aug 30, 2023
427.64
433.72
427.64
433.10
158,549
+5.10(+1.19%)
Aug 29, 2023
425.00
428.65
423.56
428.00
220,760
+1.75(+0.41%)
Aug 28, 2023
427.78
430.54
424.49
426.25
214,025
-0.52(-0.12%)
Aug 25, 2023
436.25
440.07
426.49
426.76
308,575
-10.83(-2.47%)
Aug 24, 2023
435.97
442.46
434.64
437.59
294,359
+2.90(+0.67%)
Aug 23, 2023
428.62
435.64
427.24
434.69
205,143
+7.48(+1.75%)
Aug 22, 2023
428.13
430.09
425.02
427.21
180,695
+0.02(+0.00%)
Aug 21, 2023
425.72
427.58
422.30
427.19
190,592
+0.60(+0.14%)
Aug 18, 2023
425.10
429.52
423.62
426.60
267,043
-0.98(-0.23%)
Aug 17, 2023
422.99
429.02
422.65
427.58
281,529
+5.25(+1.24%)
Aug 16, 2023
420.14
426.09
419.51
422.32
152,685
+1.42(+0.34%)
Aug 15, 2023
420.41
422.03
418.22
420.90
138,822
-1.74(-0.41%)
Aug 14, 2023
421.66
423.87
420.57
422.64
103,911
+1.43(+0.34%)
Aug 11, 2023
418.43
423.74
417.13
421.21
158,126
+1.58(+0.38%)
Aug 10, 2023
421.78
424.17
418.54
419.63
198,557
+0.41(+0.10%)
Aug 09, 2023
417.62
421.05
415.85
419.22
247,759
+1.63(+0.39%)
Aug 08, 2023
419.32
419.38
412.64
417.60
247,150
-4.42(-1.05%)
Aug 07, 2023
420.15
423.90
417.35
422.02
274,608
+2.68(+0.64%)
Aug 04, 2023
428.98
429.51
418.82
419.33
246,686
-8.89(-2.08%)
Aug 03, 2023
430.51
434.35
427.85
428.23
376,137
-3.04(-0.70%)
Aug 02, 2023
427.23
434.61
427.12
431.26
355,956
+0.51(+0.12%)
Aug 01, 2023
430.39
432.47
427.89
430.76
288,650
-1.44(-0.33%)
Jul 31, 2023
433.75
435.81
430.56
432.20
368,671
-1.46(-0.34%)
Jul 28, 2023
436.48
436.48
430.33
433.66
288,124
+1.06(+0.25%)
Jul 27, 2023
438.70
439.11
432.02
432.60
345,240
-4.95(-1.13%)
Jul 26, 2023
435.41
438.12
432.26
437.54
266,786
+1.17(+0.27%)
Jul 25, 2023
433.15
439.46
433.15
436.37
292,776
+2.48(+0.57%)
Jul 24, 2023
429.09
433.95
427.54
433.89
343,169
+4.77(+1.11%)
Jul 21, 2023
427.44
430.31
424.80
429.12
285,298
+2.32(+0.54%)
Jul 20, 2023
422.96
426.98
419.81
426.80
364,948
+4.39(+1.04%)
Jul 19, 2023
421.83
427.84
420.65
422.40
328,099
+0.81(+0.19%)
Jul 18, 2023
419.19
423.81
418.50
421.59
319,137
+4.23(+1.01%)
Jul 17, 2023
407.70
417.93
407.69
417.36
342,021
+9.31(+2.28%)
Jul 14, 2023
411.30
416.48
407.53
408.05
320,132
-3.09(-0.75%)
Jul 13, 2023
397.53
411.46
397.53
411.14
417,061
+14.23(+3.58%)
Jul 12, 2023
403.27
406.33
396.15
396.91
424,555
-1.17(-0.29%)
Jul 11, 2023
392.85
399.26
390.46
398.08
349,485
+5.24(+1.33%)
Jul 10, 2023
384.21
395.29
383.05
392.85
350,694
+7.81(+2.03%)
Jul 07, 2023
386.96
388.86
382.76
385.04
352,599
-3.61(-0.93%)
Jul 06, 2023
389.90
391.11
386.42
388.64
412,252
-4.22(-1.07%)
Jul 05, 2023
389.41
393.00
385.52
392.87
446,964
+1.90(+0.49%)
Jul 03, 2023
395.36
396.14
388.28
390.97
201,497
-7.06(-1.77%)
Jun 30, 2023
394.77
399.67
394.09
398.03
277,471
+5.07(+1.29%)
Jun 29, 2023
392.83
395.44
391.16
392.97
212,747
+0.07(+0.02%)
Jun 28, 2023
398.13
398.13
388.69
392.90
330,179
-4.83(-1.21%)
Jun 27, 2023
393.73
398.84
390.38
397.73
480,961
+4.65(+1.18%)
Jun 26, 2023
390.46
393.33
388.73
393.08
423,086
+1.60(+0.41%)
Jun 23, 2023
398.97
402.59
391.17
391.48
675,657
-10.03(-2.50%)
Jun 22, 2023
415.19
415.19
389.41
401.51
945,434
-19.06(-4.53%)
Jun 21, 2023
418.65
423.21
416.64
420.57
490,373
+1.78(+0.42%)
Jun 20, 2023
415.48
423.85
415.48
418.80
504,406
+0.64(+0.15%)
Jun 16, 2023
421.70
427.17
415.67
418.16
516,404
-1.40(-0.33%)
Jun 15, 2023
410.06
422.21
409.31
419.56
350,507
+11.26(+2.76%)
Jun 14, 2023
403.39
409.72
400.68
408.31
254,518
+4.51(+1.12%)
Jun 13, 2023
398.19
404.80
396.62
403.80
330,479
+6.13(+1.54%)
Jun 12, 2023
394.81
398.09
394.43
397.67
245,129
+2.68(+0.68%)
Jun 09, 2023
401.56
402.92
393.05
394.98
352,645
-5.83(-1.45%)
Jun 08, 2023
394.48
404.34
392.54
400.81
282,204
+5.87(+1.49%)
Jun 07, 2023
396.00
398.29
392.95
394.94
212,615
-0.06(-0.01%)
Jun 06, 2023
393.61
399.92
393.61
395.00
175,815
-0.59(-0.15%)
Jun 05, 2023
394.90
398.02
392.72
395.59
153,907
-0.62(-0.16%)
Jun 02, 2023
391.36
396.66
390.89
396.21
186,107
+8.47(+2.18%)
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.