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
Microstrategy Cl A
(NQ:
MSTR
)
1,495.54
+11.66 (+0.79%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2024
508.00
527.89
499.43
501.21
926,965
-18.30(-3.52%)
Jan 30, 2024
516.98
525.80
507.64
519.51
735,289
+5.70(+1.11%)
Jan 29, 2024
500.00
524.97
490.21
513.81
1,360,497
+19.31(+3.90%)
Jan 26, 2024
470.00
500.95
464.75
494.50
1,468,242
+36.72(+8.02%)
Jan 25, 2024
452.32
464.00
445.89
457.78
659,881
+6.79(+1.51%)
Jan 24, 2024
460.00
462.00
445.05
450.99
816,956
+0.80(+0.18%)
Jan 23, 2024
450.00
459.82
438.74
450.19
1,168,724
-20.00(-4.25%)
Jan 22, 2024
468.00
483.96
455.39
470.19
1,137,592
-10.81(-2.25%)
Jan 19, 2024
484.50
487.20
465.00
481.00
1,177,175
-5.60(-1.15%)
Jan 18, 2024
500.00
522.00
477.85
486.60
1,661,006
-12.40(-2.48%)
Jan 17, 2024
474.23
499.10
474.23
499.00
974,937
+16.86(+3.50%)
Jan 16, 2024
479.00
489.48
467.00
482.14
1,643,558
-3.39(-0.70%)
Jan 12, 2024
525.02
525.89
481.00
485.53
2,750,579
-50.65(-9.45%)
Jan 11, 2024
598.99
611.00
530.30
536.18
2,567,386
-29.49(-5.21%)
Jan 10, 2024
566.68
587.00
553.84
565.67
1,582,600
-11.62(-2.01%)
Jan 09, 2024
600.00
602.78
571.25
577.29
1,429,079
-20.72(-3.46%)
Jan 08, 2024
640.00
646.88
586.52
598.01
2,501,855
-33.07(-5.24%)
Jan 05, 2024
648.71
654.03
630.03
631.08
932,309
-24.73(-3.77%)
Jan 04, 2024
638.60
668.00
628.45
655.81
1,117,742
+24.75(+3.92%)
Jan 03, 2024
643.22
658.55
625.30
631.06
1,919,382
-54.09(-7.89%)
Jan 02, 2024
692.49
727.77
680.00
685.15
2,202,827
+53.53(+8.48%)
Dec 29, 2023
674.83
680.00
617.17
631.62
1,593,406
-36.26(-5.43%)
Dec 28, 2023
654.69
689.35
653.51
667.88
1,572,220
-2.83(-0.42%)
Dec 27, 2023
613.80
673.82
613.80
670.71
2,117,384
+66.82(+11.06%)
Dec 26, 2023
609.49
615.55
596.49
603.89
1,202,636
-15.35(-2.48%)
Dec 22, 2023
581.96
622.58
578.70
619.24
1,261,983
+37.29(+6.41%)
Dec 21, 2023
588.10
591.32
574.40
581.95
714,477
+8.48(+1.48%)
Dec 20, 2023
589.77
599.57
572.10
573.47
1,374,867
+2.17(+0.38%)
Dec 19, 2023
583.50
590.41
564.51
571.30
871,187
-0.60(-0.10%)
Dec 18, 2023
561.10
579.00
559.00
571.90
839,590
+1.49(+0.26%)
Dec 15, 2023
575.00
575.23
564.65
570.41
988,034
-11.96(-2.05%)
Dec 14, 2023
588.00
590.00
575.65
582.37
914,674
-3.63(-0.62%)
Dec 13, 2023
557.59
586.00
552.29
586.00
963,818
+27.68(+4.96%)
Dec 12, 2023
560.00
566.97
549.01
558.32
709,793
+2.52(+0.45%)
Dec 11, 2023
574.11
577.88
546.18
555.80
1,335,541
-43.59(-7.27%)
Dec 08, 2023
573.48
599.39
572.81
599.39
953,075
+28.30(+4.96%)
Dec 07, 2023
557.20
578.06
552.10
571.09
573,198
+2.21(+0.39%)
Dec 06, 2023
585.12
586.55
566.13
568.88
952,818
-8.62(-1.49%)
Dec 05, 2023
566.00
589.90
563.38
577.50
1,472,744
+14.28(+2.54%)
Dec 04, 2023
567.00
577.77
550.00
563.22
1,757,269
+35.54(+6.74%)
Dec 01, 2023
503.53
529.80
503.37
527.68
1,404,063
+29.38(+5.90%)
Nov 30, 2023
498.00
504.99
487.31
498.30
739,711
-8.80(-1.74%)
Nov 29, 2023
507.98
513.50
497.00
507.10
656,581
+1.23(+0.24%)
Nov 28, 2023
505.12
515.27
498.25
505.87
885,831
+10.49(+2.12%)
Nov 27, 2023
505.75
514.80
495.30
495.38
1,052,225
-24.86(-4.78%)
Nov 24, 2023
510.00
526.79
505.53
520.24
907,415
+12.36(+2.43%)
Nov 22, 2023
494.00
509.44
481.08
507.88
733,989
+14.84(+3.01%)
Nov 21, 2023
497.99
503.14
484.53
493.04
784,042
-15.49(-3.05%)
Nov 20, 2023
492.01
512.52
492.01
508.53
1,059,300
+22.31(+4.59%)
Nov 17, 2023
492.65
495.91
483.39
486.22
755,798
-2.86(-0.58%)
Nov 16, 2023
494.00
502.77
482.97
489.08
1,144,004
-16.87(-3.33%)
Nov 15, 2023
486.34
509.28
480.67
505.95
1,450,472
+25.95(+5.41%)
Nov 14, 2023
506.70
506.77
460.00
480.00
1,659,534
-24.88(-4.93%)
Nov 13, 2023
502.00
506.89
486.77
504.88
922,873
-4.30(-0.84%)
Nov 10, 2023
504.00
513.32
494.54
509.18
947,171
+15.11(+3.06%)
Nov 09, 2023
498.29
535.21
485.89
494.07
2,109,762
+19.57(+4.12%)
Nov 08, 2023
469.08
478.60
458.49
474.50
782,585
+0.95(+0.20%)
Nov 07, 2023
454.00
474.87
449.00
473.55
723,898
+13.92(+3.03%)
Nov 06, 2023
461.02
472.99
451.01
459.63
781,801
+5.68(+1.25%)
Nov 03, 2023
444.98
464.19
441.40
453.95
945,308
+0.32(+0.07%)
Nov 02, 2023
440.48
454.05
424.00
453.63
1,183,681
+26.96(+6.32%)
Nov 01, 2023
429.62
430.00
412.36
426.67
751,217
+3.28(+0.77%)
Oct 31, 2023
416.50
423.77
410.05
423.39
620,178
+3.17(+0.75%)
Oct 30, 2023
423.00
434.65
410.00
420.22
825,551
+13.46(+3.31%)
Oct 27, 2023
420.00
421.46
398.20
406.76
733,561
-6.69(-1.62%)
Oct 26, 2023
420.00
430.00
406.23
413.45
1,005,631
-19.77(-4.56%)
Oct 25, 2023
434.79
449.49
425.11
433.22
1,259,467
+8.35(+1.97%)
Oct 24, 2023
408.39
438.99
401.27
424.87
2,258,146
+47.38(+12.55%)
Oct 23, 2023
355.35
383.90
346.09
377.49
1,271,310
+29.45(+8.46%)
Oct 20, 2023
353.65
362.00
344.21
348.04
876,362
+5.69(+1.66%)
Oct 19, 2023
330.72
348.78
328.14
342.35
535,529
+13.21(+4.01%)
Oct 18, 2023
335.89
338.25
326.46
329.14
368,541
-6.27(-1.87%)
Oct 17, 2023
321.34
340.91
321.34
335.41
614,585
+9.61(+2.95%)
Oct 16, 2023
338.00
353.00
321.05
325.80
1,258,294
+7.58(+2.38%)
Oct 13, 2023
327.62
327.62
314.25
318.22
397,103
-5.38(-1.66%)
Oct 12, 2023
335.00
335.00
320.86
323.60
445,063
-11.01(-3.29%)
Oct 11, 2023
338.60
340.27
330.35
334.61
306,359
-5.85(-1.72%)
Oct 10, 2023
341.24
346.47
337.01
340.46
386,613
+0.01(+0.00%)
Oct 09, 2023
331.53
344.24
331.43
340.45
380,386
-0.18(-0.05%)
Oct 06, 2023
320.00
341.78
319.17
340.63
473,151
+17.21(+5.32%)
Oct 05, 2023
323.79
328.00
315.18
323.42
410,579
+3.02(+0.94%)
Oct 04, 2023
314.85
323.93
307.11
320.40
493,561
+9.07(+2.91%)
Oct 03, 2023
323.90
326.00
311.00
311.33
645,032
-18.16(-5.51%)
Oct 02, 2023
346.57
352.84
327.52
329.49
853,378
+1.21(+0.37%)
Sep 29, 2023
332.72
334.48
324.90
328.28
391,975
-0.64(-0.19%)
Sep 28, 2023
319.80
337.55
315.65
328.92
645,078
+13.29(+4.21%)
Sep 27, 2023
322.62
326.90
310.10
315.63
389,555
-1.67(-0.53%)
Sep 26, 2023
324.00
329.00
317.17
317.30
385,559
-10.30(-3.14%)
Sep 25, 2023
319.50
327.60
324.09
327.60
384,996
+4.79(+1.48%)
Sep 22, 2023
324.75
328.14
320.57
322.81
283,438
-3.25(-1.00%)
Sep 21, 2023
325.80
328.66
321.59
326.06
365,841
-7.41(-2.22%)
Sep 20, 2023
343.50
344.34
333.04
333.47
383,199
-5.79(-1.71%)
Sep 19, 2023
344.11
350.19
333.50
339.26
557,807
-1.36(-0.40%)
Sep 18, 2023
351.25
356.33
338.99
340.62
577,874
-0.16(-0.05%)
Sep 15, 2023
346.40
346.40
336.36
340.78
498,800
-5.62(-1.62%)
Sep 14, 2023
350.00
361.99
346.04
346.40
670,518
+4.56(+1.33%)
Sep 13, 2023
347.30
352.56
340.60
341.84
478,278
-5.92(-1.70%)
Sep 12, 2023
355.00
367.60
345.30
347.76
769,224
+5.08(+1.48%)
Sep 11, 2023
355.00
356.61
336.00
342.68
761,070
-13.60(-3.82%)
Sep 08, 2023
352.42
356.28
347.00
356.28
459,399
+3.21(+0.91%)
Sep 07, 2023
346.50
356.82
337.84
353.07
492,146
+2.37(+0.68%)
Sep 06, 2023
349.50
359.00
345.26
350.70
572,474
+1.45(+0.42%)
Sep 05, 2023
351.48
353.97
344.57
349.25
300,766
-2.23(-0.63%)
Sep 01, 2023
357.54
360.94
346.63
351.48
406,851
-6.05(-1.69%)
Aug 31, 2023
375.10
375.67
354.24
357.53
604,861
-14.15(-3.81%)
Aug 30, 2023
375.10
377.32
367.60
371.68
604,895
-9.84(-2.58%)
Aug 29, 2023
342.23
387.99
341.93
381.52
1,527,499
+37.15(+10.79%)
Aug 28, 2023
339.36
350.38
338.55
344.37
352,642
+8.32(+2.48%)
Aug 25, 2023
339.68
345.00
329.03
336.05
366,504
-0.51(-0.15%)
Aug 24, 2023
348.92
349.50
332.45
336.56
507,602
-9.84(-2.84%)
Aug 23, 2023
330.00
350.52
327.50
346.40
520,193
+16.89(+5.13%)
Aug 22, 2023
341.48
345.23
328.00
329.51
382,394
-5.74(-1.71%)
Aug 21, 2023
330.29
336.98
325.02
335.25
417,022
+6.63(+2.02%)
Aug 18, 2023
331.49
338.58
322.29
328.62
1,101,225
-18.17(-5.24%)
Aug 17, 2023
361.60
365.59
345.37
346.79
804,416
-22.88(-6.19%)
Aug 16, 2023
373.46
377.28
366.26
369.67
313,423
-6.48(-1.72%)
Aug 15, 2023
389.04
392.69
375.83
376.15
418,339
-12.68(-3.26%)
Aug 14, 2023
381.57
392.60
375.28
388.83
382,279
+4.52(+1.18%)
Aug 11, 2023
378.01
388.00
372.10
384.31
334,284
+6.30(+1.67%)
Aug 10, 2023
380.32
390.06
372.01
378.01
410,053
+0.17(+0.04%)
Aug 09, 2023
395.97
396.50
376.00
377.84
511,973
-11.64(-2.99%)
Aug 08, 2023
380.00
396.00
374.72
389.48
771,656
+18.66(+5.03%)
Aug 07, 2023
371.03
373.56
357.70
370.82
696,190
-6.15(-1.63%)
Aug 04, 2023
390.01
395.76
374.45
376.97
551,156
-12.94(-3.32%)
Aug 03, 2023
400.01
402.37
387.62
389.91
652,996
-17.42(-4.28%)
Aug 02, 2023
434.98
437.00
401.18
407.33
1,060,786
-27.65(-6.36%)
Aug 01, 2023
430.00
438.00
420.88
434.98
665,753
-2.90(-0.66%)
Jul 31, 2023
440.00
442.84
432.20
437.88
486,805
+3.27(+0.75%)
Jul 28, 2023
434.00
438.74
424.84
434.61
464,240
+8.46(+1.99%)
Jul 27, 2023
451.00
452.46
424.17
426.15
565,165
-17.31(-3.90%)
Jul 26, 2023
436.82
447.93
436.28
443.46
529,671
+6.64(+1.52%)
Jul 25, 2023
430.94
442.42
430.21
436.82
447,827
+5.88(+1.37%)
Jul 24, 2023
427.64
431.87
412.93
430.94
655,159
-5.71(-1.31%)
Jul 21, 2023
441.91
445.88
426.55
436.65
563,414
-4.18(-0.95%)
Jul 20, 2023
455.21
461.31
435.20
440.83
631,208
-12.27(-2.71%)
Jul 19, 2023
451.77
461.60
446.76
453.10
550,015
+7.31(+1.64%)
Jul 18, 2023
449.48
454.00
435.00
445.80
783,145
-4.08(-0.91%)
Jul 17, 2023
457.20
467.00
444.35
449.88
862,068
-8.98(-1.96%)
Jul 14, 2023
455.46
475.09
447.18
458.86
1,724,365
-2.97(-0.64%)
Jul 13, 2023
418.00
466.99
412.78
461.83
2,077,236
+48.34(+11.69%)
Jul 12, 2023
418.00
420.98
405.24
413.49
923,402
+1.19(+0.29%)
Jul 11, 2023
401.00
415.00
396.92
412.30
1,205,867
+4.59(+1.13%)
Jul 10, 2023
381.17
408.01
370.05
407.71
996,329
+26.97(+7.08%)
Jul 07, 2023
373.59
392.00
373.59
380.74
941,767
+4.19(+1.11%)
Jul 06, 2023
380.59
385.01
362.00
376.55
891,613
-1.56(-0.41%)
Jul 05, 2023
367.01
382.99
359.10
378.11
1,186,055
+0.27(+0.07%)
Jul 03, 2023
347.00
378.27
345.99
377.84
1,106,503
+35.42(+10.34%)
Jun 30, 2023
349.97
352.75
322.26
342.42
1,525,510
+2.17(+0.64%)
Jun 29, 2023
335.64
340.79
328.50
340.25
856,886
+14.64(+4.50%)
Jun 28, 2023
319.91
332.81
318.45
325.61
657,998
+0.73(+0.22%)
Jun 27, 2023
312.30
327.99
311.53
324.88
876,018
+19.14(+6.26%)
Jun 26, 2023
324.00
328.60
301.08
305.74
1,126,854
-23.37(-7.10%)
Jun 23, 2023
327.00
337.00
317.30
329.11
1,563,756
+1.88(+0.57%)
Jun 22, 2023
332.49
337.45
313.13
327.23
1,143,224
-4.08(-1.23%)
Jun 21, 2023
324.00
338.00
320.31
331.31
1,924,593
+17.91(+5.71%)
Jun 20, 2023
300.00
315.18
289.69
313.40
1,891,992
+20.01(+6.82%)
Jun 16, 2023
284.99
298.00
280.96
293.39
1,423,283
+15.47(+5.57%)
Jun 15, 2023
274.15
281.38
266.00
277.92
785,361
-16.75(-5.68%)
May 08, 2023
311.15
311.75
294.00
294.67
1,042,205
-32.05(-9.81%)
May 05, 2023
313.00
328.72
312.00
326.72
908,215
+14.49(+4.64%)
May 04, 2023
311.15
321.19
307.50
312.24
714,958
+7.99(+2.62%)
May 03, 2023
320.49
321.89
301.68
304.25
1,192,049
-23.76(-7.24%)
May 02, 2023
310.14
332.93
305.13
328.01
1,373,124
+20.54(+6.68%)
May 01, 2023
320.00
323.36
304.24
307.47
904,576
-20.91(-6.37%)
Apr 28, 2023
313.04
328.98
308.09
328.38
760,730
+9.74(+3.06%)
Apr 27, 2023
306.51
318.88
296.01
318.64
1,015,593
+19.18(+6.40%)
Apr 26, 2023
310.50
321.64
296.30
299.46
1,081,840
+8.55(+2.94%)
Apr 25, 2023
282.36
296.89
280.15
290.91
568,655
+5.58(+1.96%)
Apr 24, 2023
291.03
297.95
283.00
285.33
567,532
-5.69(-1.96%)
Apr 21, 2023
297.34
300.50
287.74
291.02
657,619
-3.69(-1.25%)
Apr 20, 2023
310.27
312.90
292.27
294.71
825,361
-20.01(-6.36%)
Apr 19, 2023
319.88
321.99
312.90
314.72
621,634
-15.13(-4.59%)
Apr 18, 2023
325.00
334.00
324.00
329.85
999,289
+16.82(+5.37%)
Apr 17, 2023
321.73
322.47
312.20
313.03
769,962
-20.72(-6.21%)
Apr 14, 2023
342.85
347.63
324.61
333.75
872,089
-6.97(-2.05%)
Apr 13, 2023
330.42
345.00
327.00
340.72
1,112,233
+17.89(+5.54%)
Apr 12, 2023
334.25
335.75
318.34
322.83
881,064
-9.52(-2.86%)
Apr 11, 2023
321.91
337.82
318.10
332.35
1,426,306
+19.57(+6.26%)
Apr 10, 2023
290.00
312.94
285.00
312.78
1,001,014
+22.68(+7.82%)
Apr 06, 2023
286.51
295.48
278.37
290.10
426,124
-0.74(-0.25%)
Apr 05, 2023
303.45
307.00
283.51
290.84
812,267
-8.14(-2.72%)
Apr 04, 2023
299.58
301.36
285.74
298.98
623,297
+1.59(+0.53%)
Apr 03, 2023
290.99
301.00
288.16
297.39
765,227
+5.07(+1.73%)
Mar 31, 2023
283.46
295.40
280.00
292.32
1,037,984
+13.09(+4.69%)
Mar 30, 2023
287.90
288.50
274.57
279.23
707,661
-4.80(-1.69%)
Mar 29, 2023
257.80
285.42
255.45
284.03
1,009,995
+35.77(+14.41%)
Mar 28, 2023
236.77
248.53
232.50
248.26
671,860
+9.30(+3.89%)
Mar 27, 2023
259.86
260.21
230.72
238.96
1,132,465
-17.71(-6.90%)
Mar 24, 2023
259.14
263.48
247.31
256.67
656,994
-6.66(-2.53%)
Mar 23, 2023
249.01
271.00
248.04
263.33
1,124,116
+16.47(+6.67%)
Mar 22, 2023
276.00
278.09
246.01
246.86
1,108,428
-26.52(-9.70%)
Mar 21, 2023
268.99
278.93
260.65
273.38
880,883
+9.42(+3.57%)
Mar 20, 2023
280.43
281.73
258.37
263.96
1,252,139
-3.70(-1.38%)
Mar 17, 2023
255.53
274.00
249.01
267.66
2,022,382
+26.58(+11.03%)
Mar 16, 2023
225.18
245.11
223.27
241.08
769,768
+13.53(+5.95%)
Mar 15, 2023
227.00
234.98
216.53
227.55
689,379
-1.92(-0.84%)
Mar 14, 2023
239.08
244.41
222.09
229.47
1,130,285
+6.31(+2.83%)
Mar 13, 2023
202.02
229.62
196.35
223.16
1,532,453
+31.15(+16.22%)
Mar 10, 2023
205.75
207.58
188.30
192.01
1,330,321
-18.81(-8.92%)
Mar 09, 2023
230.35
231.43
210.11
210.82
822,979
-21.90(-9.41%)
Mar 08, 2023
230.40
234.94
227.00
232.72
468,069
+1.28(+0.55%)
Mar 07, 2023
236.00
241.00
230.93
231.44
493,203
-6.01(-2.53%)
Mar 06, 2023
249.35
252.04
237.05
237.45
476,752
-9.46(-3.83%)
Mar 03, 2023
240.20
252.34
236.85
246.91
760,380
-5.98(-2.36%)
Mar 02, 2023
248.99
253.87
241.67
252.89
492,712
-5.02(-1.95%)
Mar 01, 2023
263.88
268.55
253.34
257.91
342,288
-4.36(-1.66%)
Feb 28, 2023
259.79
269.75
256.04
262.27
399,924
+3.62(+1.40%)
Feb 27, 2023
263.59
269.71
255.83
258.65
349,332
+2.85(+1.11%)
Feb 24, 2023
261.42
262.05
248.87
255.80
503,539
-9.95(-3.74%)
Feb 23, 2023
270.95
275.59
261.59
265.75
300,988
-2.83(-1.05%)
Feb 22, 2023
266.38
273.48
262.44
268.58
420,310
-1.34(-0.50%)
Feb 21, 2023
286.24
290.74
267.54
269.92
570,488
-24.13(-8.21%)
Feb 17, 2023
283.29
297.41
273.85
294.05
552,908
+10.02(+3.53%)
Feb 16, 2023
296.00
315.00
282.84
284.03
966,469
-14.37(-4.82%)
Feb 15, 2023
275.58
299.73
272.09
298.40
708,460
+27.26(+10.05%)
Feb 14, 2023
251.02
276.78
244.00
271.14
672,500
+21.89(+8.78%)
Feb 13, 2023
239.03
250.65
236.54
249.25
289,230
+5.88(+2.42%)
Feb 10, 2023
246.00
252.59
241.01
243.37
436,236
-5.67(-2.28%)
Feb 09, 2023
276.01
277.61
245.58
249.04
725,323
-26.92(-9.76%)
Feb 08, 2023
282.43
290.41
271.66
275.96
315,084
-7.91(-2.79%)
Feb 07, 2023
279.75
287.33
270.38
283.87
500,811
+1.82(+0.65%)
Feb 06, 2023
274.31
286.23
271.16
282.05
418,801
-2.71(-0.95%)
Feb 03, 2023
279.11
303.40
278.38
284.76
630,341
-7.37(-2.52%)
Feb 02, 2023
275.00
302.90
274.86
292.13
1,038,457
+24.21(+9.04%)
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.