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
Dow Industrials SPDR
(NY:
DIA
)
388.49
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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
381.89
382.18
377.52
377.57
3,467,280
-5.66(-1.48%)
Apr 29, 2024
382.53
383.46
381.50
383.23
3,270,590
+1.49(+0.39%)
Apr 26, 2024
380.18
382.77
379.96
381.74
4,258,735
+1.39(+0.36%)
Apr 25, 2024
379.23
380.98
376.92
380.35
4,687,240
-3.51(-0.92%)
Apr 24, 2024
384.30
384.89
382.45
383.87
3,563,088
-0.58(-0.15%)
Apr 23, 2024
383.12
385.02
382.34
384.45
3,126,771
+2.65(+0.69%)
Apr 22, 2024
381.16
383.87
379.25
381.80
4,134,785
+2.57(+0.68%)
Apr 19, 2024
378.13
380.46
377.36
379.24
5,086,165
+2.16(+0.57%)
Apr 18, 2024
378.29
380.16
376.09
377.08
4,586,257
+0.39(+0.10%)
Apr 17, 2024
378.45
379.43
375.38
376.69
4,593,015
-0.53(-0.14%)
Apr 16, 2024
378.98
379.17
376.28
377.22
4,389,913
+0.67(+0.18%)
Apr 15, 2024
382.56
383.05
375.84
376.55
4,879,924
-2.56(-0.67%)
Apr 12, 2024
381.54
382.16
378.05
379.11
5,375,899
-4.66(-1.21%)
Apr 11, 2024
384.69
385.30
381.23
383.77
3,979,810
+0.03(+0.01%)
Apr 10, 2024
384.15
385.19
382.26
383.74
5,182,655
-4.32(-1.11%)
Apr 09, 2024
388.84
389.20
384.95
388.06
4,012,511
-0.26(-0.07%)
Apr 08, 2024
388.27
389.36
387.79
388.32
2,436,025
+0.24(+0.06%)
Apr 05, 2024
385.57
389.67
385.30
388.08
4,432,366
+2.83(+0.74%)
Apr 04, 2024
393.24
393.45
384.82
385.24
5,045,625
-5.23(-1.34%)
Apr 03, 2024
390.89
392.13
389.21
390.47
3,542,734
-0.37(-0.09%)
Apr 02, 2024
391.18
391.35
389.50
390.84
4,042,061
-3.69(-0.94%)
Apr 01, 2024
397.02
397.25
393.94
394.54
3,768,520
-2.42(-0.61%)
Mar 28, 2024
397.26
397.76
396.24
396.96
3,288,307
+0.20(+0.05%)
Mar 27, 2024
394.21
396.78
393.68
396.76
4,434,629
+4.70(+1.20%)
Mar 26, 2024
392.89
393.48
391.84
392.06
3,401,914
-0.10(-0.03%)
Mar 25, 2024
393.13
393.36
392.03
392.16
2,538,549
-1.58(-0.40%)
Mar 22, 2024
396.96
397.26
393.70
393.74
3,162,436
-3.21(-0.81%)
Mar 21, 2024
395.51
398.02
395.01
396.95
4,355,194
+2.75(+0.70%)
Mar 20, 2024
389.37
394.43
389.11
394.20
4,829,494
+4.08(+1.05%)
Mar 19, 2024
387.38
390.30
386.69
390.11
3,309,068
+3.16(+0.82%)
Mar 18, 2024
387.57
388.08
386.71
386.95
2,062,968
+0.73(+0.19%)
Mar 15, 2024
386.96
388.48
385.26
386.22
4,577,506
-2.13(-0.55%)
Mar 14, 2024
390.44
390.68
386.13
388.35
4,475,342
-1.15(-0.29%)
Mar 13, 2024
389.97
391.06
388.34
389.50
2,797,352
+0.43(+0.11%)
Mar 12, 2024
387.53
389.72
386.13
389.07
3,288,220
+2.36(+0.61%)
Mar 11, 2024
385.22
386.94
383.81
386.71
3,408,622
+0.43(+0.11%)
Mar 08, 2024
386.53
388.70
386.00
386.28
4,275,699
-0.46(-0.12%)
Mar 07, 2024
387.36
388.01
386.12
386.74
2,976,499
+1.27(+0.33%)
Mar 06, 2024
386.78
387.42
384.43
385.48
3,051,117
+0.99(+0.26%)
Mar 05, 2024
387.28
387.58
383.23
384.49
4,148,646
-4.02(-1.04%)
Mar 04, 2024
387.64
389.53
387.64
388.51
3,060,318
-1.07(-0.28%)
Mar 01, 2024
388.13
389.89
387.17
389.59
3,874,533
+1.35(+0.35%)
Feb 29, 2024
388.97
389.39
386.74
388.24
3,039,044
+0.35(+0.09%)
Feb 28, 2024
386.23
388.02
385.89
387.89
3,327,513
-0.06(-0.02%)
Feb 27, 2024
388.64
388.73
387.04
387.95
2,379,619
-1.05(-0.27%)
Feb 26, 2024
389.73
390.68
388.52
388.99
1,921,790
-0.57(-0.15%)
Feb 23, 2024
390.05
391.11
389.20
389.56
3,466,821
+0.74(+0.19%)
Feb 22, 2024
386.65
389.75
386.20
388.82
5,009,682
+4.47(+1.16%)
Feb 21, 2024
383.27
384.47
381.63
384.35
3,040,995
+0.36(+0.09%)
Feb 20, 2024
383.81
384.87
382.85
383.99
3,309,379
-0.50(-0.13%)
Feb 16, 2024
385.47
386.54
384.00
384.49
3,789,150
-1.44(-0.37%)
Feb 15, 2024
382.89
386.01
382.58
385.93
3,515,886
+3.94(+1.03%)
Feb 14, 2024
381.71
382.25
379.79
382.00
3,485,199
+1.46(+0.38%)
Feb 13, 2024
382.77
382.86
378.19
380.54
5,355,873
-5.26(-1.36%)
Feb 12, 2024
384.18
387.09
384.13
385.79
2,424,561
+1.38(+0.36%)
Feb 09, 2024
384.88
385.19
383.45
384.41
3,547,433
-0.63(-0.16%)
Feb 08, 2024
385.16
385.35
383.21
385.04
2,562,039
+0.68(+0.18%)
Feb 07, 2024
384.08
385.14
383.35
384.36
2,813,055
+1.58(+0.41%)
Feb 06, 2024
381.63
383.07
381.21
382.78
2,519,959
+1.49(+0.39%)
Feb 05, 2024
383.69
383.69
379.84
381.29
3,779,191
-2.82(-0.73%)
Feb 02, 2024
381.70
385.47
380.95
384.11
3,365,064
+1.31(+0.34%)
Feb 01, 2024
379.12
382.85
378.70
382.80
3,668,663
+3.71(+0.98%)
Jan 31, 2024
382.91
383.52
379.06
379.09
4,493,512
-3.10(-0.81%)
Jan 30, 2024
380.54
382.65
380.21
382.20
2,758,998
+1.17(+0.31%)
Jan 29, 2024
378.73
381.12
378.27
381.02
2,743,398
+2.21(+0.58%)
Jan 26, 2024
377.71
379.85
377.68
378.82
3,240,296
+0.61(+0.16%)
Jan 25, 2024
376.81
378.29
375.67
378.21
3,533,217
+2.38(+0.63%)
Jan 24, 2024
377.94
378.35
375.69
375.83
3,982,647
-0.94(-0.25%)
Jan 23, 2024
377.10
377.58
375.73
376.78
3,129,145
-1.02(-0.27%)
Jan 22, 2024
377.42
378.81
376.82
377.80
5,463,348
+1.46(+0.39%)
Jan 19, 2024
373.54
377.11
372.23
376.34
5,249,954
+3.98(+1.07%)
Jan 18, 2024
369.80
372.88
368.94
372.36
3,976,297
+2.08(+0.56%)
Jan 17, 2024
369.32
371.31
368.91
370.29
4,388,597
-0.93(-0.25%)
Jan 16, 2024
372.52
373.08
369.61
371.22
4,514,487
-2.24(-0.60%)
Jan 12, 2024
375.01
375.78
372.28
373.45
3,841,969
-1.25(-0.33%)
Jan 11, 2024
375.30
375.65
371.81
374.71
4,116,843
+0.22(+0.06%)
Jan 10, 2024
373.10
375.00
372.84
374.49
2,731,715
+1.76(+0.47%)
Jan 09, 2024
372.35
373.15
371.31
372.73
3,251,325
-1.65(-0.44%)
Jan 08, 2024
370.96
374.51
370.04
374.38
4,632,621
+2.19(+0.59%)
Jan 05, 2024
371.98
373.79
370.77
372.19
5,417,062
+0.10(+0.03%)
Jan 04, 2024
372.39
374.76
371.95
372.09
4,277,237
+0.33(+0.09%)
Jan 03, 2024
373.12
373.66
371.46
371.77
6,420,659
-2.86(-0.76%)
Jan 02, 2024
372.35
375.35
372.35
374.63
5,810,583
+0.22(+0.06%)
Dec 29, 2023
374.49
375.00
372.82
374.41
3,386,668
-0.16(-0.04%)
Dec 28, 2023
374.06
375.22
374.06
374.57
2,634,806
+0.47(+0.12%)
Dec 27, 2023
372.65
374.33
372.30
374.10
3,079,299
+1.20(+0.32%)
Dec 26, 2023
371.24
373.63
371.14
372.90
2,225,840
+1.54(+0.41%)
Dec 22, 2023
371.20
372.86
370.15
371.36
3,352,572
-0.08(-0.02%)
Dec 21, 2023
370.45
371.69
368.74
371.44
3,851,657
+3.06(+0.83%)
Dec 20, 2023
372.22
373.88
368.19
368.38
4,526,506
-4.67(-1.25%)
Dec 19, 2023
370.80
373.11
370.68
373.05
3,767,617
+2.50(+0.68%)
Dec 18, 2023
370.85
371.43
370.32
370.54
3,425,945
+0.35(+0.09%)
Dec 15, 2023
369.31
370.95
368.90
370.20
7,274,031
+0.13(+0.04%)
Dec 14, 2023
369.45
370.40
368.01
370.06
5,530,680
+1.58(+0.43%)
Dec 13, 2023
363.39
368.49
362.80
368.49
4,325,653
+5.28(+1.45%)
Dec 12, 2023
362.21
363.47
361.24
363.20
3,266,405
+1.70(+0.47%)
Dec 11, 2023
360.42
361.68
359.82
361.50
3,699,608
+1.56(+0.43%)
Dec 08, 2023
358.60
360.50
358.22
359.94
2,956,250
+1.28(+0.36%)
Dec 07, 2023
358.79
359.19
357.77
358.67
3,322,125
+0.61(+0.17%)
Dec 06, 2023
359.64
360.37
357.67
358.06
5,704,352
-0.68(-0.19%)
Dec 05, 2023
358.69
359.09
357.55
358.74
5,415,767
-0.72(-0.20%)
Dec 04, 2023
357.99
359.77
357.86
359.47
4,309,035
-0.41(-0.11%)
Dec 01, 2023
356.87
360.07
356.71
359.87
5,905,981
+3.02(+0.85%)
Nov 30, 2023
353.59
357.03
353.33
356.85
4,124,235
+5.30(+1.51%)
Nov 29, 2023
351.87
353.01
351.27
351.55
2,754,853
+0.54(+0.15%)
Nov 28, 2023
350.40
352.03
350.00
351.01
2,781,793
+0.78(+0.22%)
Nov 27, 2023
350.54
351.04
349.69
350.23
2,554,289
-0.48(-0.14%)
Nov 24, 2023
350.07
350.85
349.95
350.70
1,256,077
+1.23(+0.35%)
Nov 22, 2023
348.81
350.05
348.43
349.48
3,518,337
+1.73(+0.50%)
Nov 21, 2023
348.04
348.14
347.30
347.75
1,864,819
-0.69(-0.20%)
Nov 20, 2023
346.05
349.16
346.02
348.44
2,929,913
+2.07(+0.60%)
Nov 17, 2023
346.72
347.16
345.68
346.37
2,077,819
+0.12(+0.03%)
Nov 16, 2023
345.82
347.03
345.00
346.26
3,887,604
-0.25(-0.07%)
Nov 15, 2023
345.54
347.01
345.23
346.50
3,182,284
+1.83(+0.53%)
Nov 14, 2023
343.78
345.76
342.94
344.67
4,865,532
+4.80(+1.41%)
Nov 13, 2023
338.70
340.60
338.55
339.88
2,651,749
+0.55(+0.16%)
Nov 10, 2023
337.15
339.61
335.62
339.32
3,304,198
+3.86(+1.15%)
Nov 09, 2023
338.33
338.37
335.13
335.46
3,980,291
-1.99(-0.59%)
Nov 08, 2023
338.42
338.91
336.29
337.45
2,815,479
-0.42(-0.12%)
Nov 07, 2023
337.07
338.39
336.64
337.87
2,820,452
+0.49(+0.15%)
Nov 06, 2023
337.20
337.97
336.24
337.37
2,794,312
+0.43(+0.13%)
Nov 03, 2023
336.46
337.94
335.74
336.95
4,090,859
+2.20(+0.66%)
Nov 02, 2023
331.18
334.88
330.81
334.75
5,413,507
+5.65(+1.72%)
Nov 01, 2023
327.36
329.78
326.55
329.10
4,594,487
+2.18(+0.67%)
Oct 31, 2023
325.64
327.12
324.32
326.93
3,683,598
+1.24(+0.38%)
Oct 30, 2023
322.88
326.47
322.86
325.69
4,666,631
+4.99(+1.55%)
Oct 27, 2023
324.32
324.36
319.74
320.70
4,809,037
-3.59(-1.11%)
Oct 26, 2023
326.61
327.46
323.84
324.30
4,928,027
-2.50(-0.77%)
Oct 25, 2023
328.65
329.11
326.28
326.80
3,869,509
-1.08(-0.33%)
Oct 24, 2023
327.44
329.12
326.30
327.88
3,621,792
+2.10(+0.64%)
Oct 23, 2023
326.35
328.76
325.34
325.78
4,115,404
-1.85(-0.56%)
Oct 20, 2023
329.80
330.64
327.57
327.63
4,115,047
-2.71(-0.82%)
Oct 19, 2023
332.88
334.79
329.99
330.34
5,259,246
-2.48(-0.75%)
Oct 18, 2023
335.90
336.13
332.20
332.82
4,187,773
-3.32(-0.99%)
Oct 17, 2023
334.50
337.66
334.45
336.15
3,819,354
+0.10(+0.03%)
Oct 16, 2023
334.94
337.06
334.58
336.05
4,014,313
+3.17(+0.95%)
Oct 13, 2023
333.67
335.77
331.73
332.87
5,215,138
+0.41(+0.12%)
Oct 12, 2023
334.94
334.94
330.79
332.47
3,352,593
-1.74(-0.52%)
Oct 11, 2023
334.37
335.01
332.36
334.21
2,804,716
+0.57(+0.17%)
Oct 10, 2023
333.39
335.17
332.23
333.63
3,811,947
+1.34(+0.40%)
Oct 09, 2023
329.19
332.58
328.83
332.29
3,798,428
+1.97(+0.60%)
Oct 06, 2023
326.62
331.85
324.77
330.32
4,542,637
+2.90(+0.88%)
Oct 05, 2023
327.08
328.00
325.67
327.43
3,207,033
+0.18(+0.05%)
Oct 04, 2023
326.40
327.71
324.89
327.25
4,931,840
+1.00(+0.31%)
Oct 03, 2023
329.08
330.11
325.32
326.25
4,926,047
-4.06(-1.23%)
Oct 02, 2023
330.51
331.23
328.33
330.31
4,240,366
-0.85(-0.26%)
Sep 29, 2023
334.95
335.00
330.13
331.16
3,829,836
-1.65(-0.50%)
Sep 28, 2023
331.53
333.85
330.79
332.81
4,099,513
+1.18(+0.35%)
Sep 27, 2023
333.07
333.34
329.17
331.64
4,503,625
-0.60(-0.18%)
Sep 26, 2023
334.05
334.91
331.76
332.24
4,709,182
-3.90(-1.16%)
Sep 25, 2023
334.90
336.23
334.73
336.14
3,139,814
+0.40(+0.12%)
Sep 22, 2023
336.84
337.57
335.48
335.74
3,415,338
-0.99(-0.29%)
Sep 21, 2023
339.29
339.76
336.62
336.73
3,524,769
-3.70(-1.09%)
Sep 20, 2023
342.13
343.73
340.31
340.43
3,451,552
-0.74(-0.22%)
Sep 19, 2023
341.56
341.90
339.10
341.17
2,772,743
-1.07(-0.31%)
Sep 18, 2023
342.37
343.21
341.41
342.24
2,147,016
+0.01(+0.00%)
Sep 15, 2023
344.32
344.91
341.69
342.23
3,622,629
-2.84(-0.82%)
Sep 14, 2023
343.81
345.75
342.89
345.07
3,540,276
+3.34(+0.98%)
Sep 13, 2023
342.72
343.66
341.01
341.73
2,053,019
-0.65(-0.19%)
Sep 12, 2023
341.82
344.44
341.54
342.38
1,837,038
-0.16(-0.05%)
Sep 11, 2023
343.18
343.74
341.69
342.54
1,747,391
+0.85(+0.25%)
Sep 08, 2023
340.96
342.21
340.67
341.69
1,699,212
+0.81(+0.24%)
Sep 07, 2023
339.67
341.42
339.55
340.88
2,411,294
+0.68(+0.20%)
Sep 06, 2023
341.63
341.69
338.68
340.20
2,787,138
-1.95(-0.57%)
Sep 05, 2023
344.22
344.42
342.07
342.15
1,933,378
-1.97(-0.57%)
Sep 01, 2023
345.06
345.49
342.91
344.12
2,568,955
+1.15(+0.34%)
Aug 31, 2023
346.04
346.39
342.90
342.97
2,936,709
-1.57(-0.46%)
Aug 30, 2023
344.24
345.85
343.67
344.54
2,830,984
+0.77(+0.22%)
Aug 29, 2023
340.75
343.90
340.60
343.77
3,149,837
+2.87(+0.84%)
Aug 28, 2023
340.41
341.85
339.71
340.90
2,415,836
+2.18(+0.64%)
Aug 25, 2023
337.69
339.76
335.62
338.72
3,923,066
+2.44(+0.72%)
Aug 24, 2023
339.53
342.14
336.23
336.29
3,894,487
-3.75(-1.10%)
Aug 23, 2023
338.75
340.59
338.47
340.03
2,640,590
+1.84(+0.55%)
Aug 22, 2023
339.99
340.34
337.80
338.19
2,855,935
-1.69(-0.50%)
Aug 21, 2023
340.50
340.91
337.73
339.88
3,221,068
-0.44(-0.13%)
Aug 18, 2023
338.18
341.10
337.91
340.32
3,575,114
+0.56(+0.17%)
Aug 17, 2023
343.59
343.95
339.52
339.76
4,873,820
-2.67(-0.78%)
Aug 16, 2023
343.93
346.12
342.37
342.42
3,638,864
-1.81(-0.53%)
Aug 15, 2023
346.26
346.61
343.81
344.24
2,861,748
-3.55(-1.02%)
Aug 14, 2023
347.31
348.07
346.36
347.78
3,182,212
+0.21(+0.06%)
Aug 11, 2023
345.79
348.28
345.22
347.57
2,643,193
+1.09(+0.32%)
Aug 10, 2023
347.72
350.45
345.79
346.48
4,230,430
+0.60(+0.17%)
Aug 09, 2023
347.45
348.24
345.15
345.88
2,916,622
-1.71(-0.49%)
Aug 08, 2023
347.00
347.92
344.54
347.59
3,078,704
-1.57(-0.45%)
Aug 07, 2023
346.63
349.42
346.47
349.17
2,427,798
+3.91(+1.13%)
Aug 04, 2023
347.69
349.50
344.81
345.26
4,336,019
-1.32(-0.38%)
Aug 03, 2023
346.20
347.96
345.72
346.58
3,360,588
-0.74(-0.21%)
Aug 02, 2023
349.03
349.74
346.70
347.32
5,142,218
-3.41(-0.97%)
Aug 01, 2023
349.81
351.22
349.68
350.73
2,627,373
+0.62(+0.18%)
Jul 31, 2023
349.12
350.11
348.75
350.11
2,238,006
+1.07(+0.31%)
Jul 28, 2023
349.06
350.08
348.00
349.03
3,269,906
+1.68(+0.48%)
Jul 27, 2023
350.39
350.88
346.63
347.35
4,947,151
-2.44(-0.70%)
Jul 26, 2023
347.71
350.80
347.69
349.79
3,127,220
+0.91(+0.26%)
Jul 25, 2023
348.36
349.72
348.12
348.87
2,584,215
+0.25(+0.07%)
Jul 24, 2023
347.29
349.12
347.11
348.63
3,120,344
+1.90(+0.55%)
Jul 21, 2023
347.39
347.89
346.30
346.73
3,018,058
-0.02(-0.01%)
Jul 20, 2023
345.79
348.19
345.69
346.75
4,629,022
+1.71(+0.50%)
Jul 19, 2023
344.75
346.77
344.75
345.04
5,953,504
+1.09(+0.32%)
Jul 18, 2023
340.08
344.27
339.69
343.94
4,694,012
+3.67(+1.08%)
Jul 17, 2023
339.01
341.11
338.67
340.27
2,908,022
+0.67(+0.20%)
Jul 14, 2023
340.14
340.34
338.96
339.61
3,347,501
+1.23(+0.36%)
Jul 13, 2023
338.79
339.32
338.16
338.38
2,508,923
+0.28(+0.08%)
Jul 12, 2023
339.35
340.32
337.62
338.09
4,207,870
+0.97(+0.29%)
Jul 11, 2023
335.25
337.39
334.47
337.12
2,521,191
+3.01(+0.90%)
Jul 10, 2023
331.96
334.18
331.74
334.11
2,601,503
+2.12(+0.64%)
Jul 07, 2023
332.52
334.91
331.75
331.99
2,898,968
-1.77(-0.53%)
Jul 06, 2023
334.76
335.38
332.26
333.76
3,802,657
-3.52(-1.04%)
Jul 05, 2023
336.86
338.20
336.73
337.28
2,762,439
-1.24(-0.37%)
Jul 03, 2023
337.47
338.98
337.25
338.52
1,726,242
+0.22(+0.06%)
Jun 30, 2023
337.69
339.03
337.24
338.31
3,077,061
+2.65(+0.79%)
Jun 29, 2023
332.95
335.89
332.66
335.66
2,948,144
+2.49(+0.75%)
Jun 28, 2023
333.27
333.48
331.99
333.17
2,341,709
-0.59(-0.18%)
Jun 27, 2023
331.67
334.18
331.67
333.76
1,806,390
+2.06(+0.62%)
Jun 26, 2023
331.37
332.63
330.54
331.71
2,338,808
-0.02(-0.01%)
Jun 23, 2023
331.69
332.74
330.80
331.73
3,782,625
-2.14(-0.64%)
Jun 22, 2023
333.48
334.45
332.79
333.87
2,650,456
-0.09(-0.03%)
Jun 21, 2023
334.15
335.42
333.22
333.96
3,098,202
-1.01(-0.30%)
Jun 20, 2023
335.80
336.10
333.54
334.97
3,598,035
-2.45(-0.73%)
Jun 16, 2023
339.78
340.16
337.21
337.42
5,668,130
-1.03(-0.30%)
Jun 15, 2023
334.11
339.25
333.94
338.45
4,807,327
+9.11(+2.76%)
May 08, 2023
330.27
330.49
328.24
329.34
1,826,253
-0.50(-0.15%)
May 05, 2023
327.42
330.60
327.11
329.84
3,616,700
+5.29(+1.63%)
May 04, 2023
326.46
326.77
322.63
324.55
3,645,294
-2.72(-0.83%)
May 03, 2023
330.24
331.26
327.10
327.28
4,004,807
-2.70(-0.82%)
May 02, 2023
332.99
333.05
327.47
329.98
3,341,794
-3.42(-1.03%)
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.