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
Gartner Inc
(NY:
IT
)
435.76
+1.91 (+0.44%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 28, 2021
234.02
234.02
230.94
231.84
575,530
-1.27(-0.54%)
May 27, 2021
231.74
234.38
231.15
233.11
908,100
+0.96(+0.41%)
May 26, 2021
232.96
233.28
230.07
232.15
538,483
+0.42(+0.18%)
May 25, 2021
234.08
234.25
230.64
231.73
496,576
-0.98(-0.42%)
May 24, 2021
232.49
234.21
231.85
232.71
435,671
+0.76(+0.33%)
May 21, 2021
231.97
235.12
231.30
231.95
571,387
+0.08(+0.03%)
May 20, 2021
227.71
233.87
226.89
231.87
567,352
+4.74(+2.09%)
May 19, 2021
223.32
227.16
221.50
227.13
667,023
+1.59(+0.70%)
May 18, 2021
229.52
229.52
225.19
225.54
816,121
-3.16(-1.38%)
May 17, 2021
228.95
230.11
227.43
228.70
365,923
-2.40(-1.04%)
May 14, 2021
230.98
232.79
230.32
231.10
385,315
+1.50(+0.65%)
May 13, 2021
224.45
230.06
224.14
229.60
587,964
+6.59(+2.96%)
May 12, 2021
225.16
227.21
222.82
223.01
452,868
-2.30(-1.02%)
May 11, 2021
229.77
229.94
224.22
225.31
1,088,511
-5.85(-2.53%)
May 10, 2021
232.65
235.54
231.16
231.16
634,358
-2.84(-1.21%)
May 07, 2021
231.48
234.33
230.54
234.00
700,165
+2.57(+1.11%)
May 06, 2021
231.00
232.76
227.17
231.43
646,448
+0.49(+0.21%)
May 05, 2021
228.24
233.97
220.75
230.94
1,693,039
+5.45(+2.42%)
May 04, 2021
230.86
239.09
219.30
225.49
2,727,169
+28.08(+14.22%)
May 03, 2021
197.21
198.35
196.04
197.41
472,637
+1.53(+0.78%)
Apr 30, 2021
196.29
197.80
195.53
195.88
433,200
-2.12(-1.07%)
Apr 29, 2021
198.47
198.86
197.15
198.00
368,186
+0.53(+0.27%)
Apr 28, 2021
198.53
199.48
197.27
197.47
372,776
-0.66(-0.33%)
Apr 27, 2021
197.74
198.48
196.75
198.13
386,352
+0.50(+0.25%)
Apr 26, 2021
199.49
199.97
197.14
197.63
528,717
-1.79(-0.90%)
Apr 23, 2021
196.20
200.37
196.20
199.42
603,400
+3.82(+1.95%)
Apr 22, 2021
193.51
197.00
192.84
195.60
535,769
+2.18(+1.13%)
Apr 21, 2021
191.48
194.33
191.48
193.42
529,402
+1.99(+1.04%)
Apr 20, 2021
191.27
192.81
189.45
191.43
638,438
-0.51(-0.27%)
Apr 19, 2021
191.46
192.63
190.90
191.94
365,355
-0.04(-0.02%)
Apr 16, 2021
191.02
192.89
191.02
191.98
527,700
+1.38(+0.72%)
Apr 15, 2021
189.57
191.21
189.07
190.60
332,581
+1.99(+1.06%)
Apr 14, 2021
189.37
191.50
188.16
188.61
471,780
-0.46(-0.24%)
Apr 13, 2021
187.99
189.94
187.61
189.07
622,962
+0.62(+0.33%)
Apr 12, 2021
187.74
190.28
187.03
188.45
658,817
+0.26(+0.14%)
Apr 09, 2021
186.76
188.24
185.94
188.19
979,800
+1.59(+0.85%)
Apr 08, 2021
187.44
189.17
186.39
186.60
678,285
-0.50(-0.27%)
Apr 07, 2021
189.55
191.35
185.27
187.10
2,214,216
-2.18(-1.15%)
Apr 06, 2021
189.18
190.31
188.16
189.28
1,013,968
-0.61(-0.32%)
Apr 05, 2021
188.11
191.64
187.92
189.89
581,458
+2.62(+1.40%)
Apr 01, 2021
184.10
188.11
183.48
187.27
740,400
+4.72(+2.59%)
Mar 31, 2021
181.30
183.37
181.30
182.55
750,840
+0.82(+0.45%)
Mar 30, 2021
181.81
182.35
181.44
181.73
833,594
+0.04(+0.02%)
Mar 29, 2021
184.95
185.99
181.15
181.69
663,471
-4.15(-2.23%)
Mar 26, 2021
183.44
185.93
182.36
185.84
1,135,800
+4.04(+2.22%)
Mar 25, 2021
181.55
182.54
179.59
181.80
885,844
+0.70(+0.39%)
Mar 24, 2021
182.34
184.48
180.79
181.10
691,404
-0.52(-0.29%)
Mar 23, 2021
182.75
183.57
180.73
181.62
477,659
-1.42(-0.78%)
Mar 22, 2021
183.08
184.32
182.62
183.04
410,636
+0.19(+0.10%)
Mar 19, 2021
182.53
184.23
181.72
182.85
772,500
-0.25(-0.14%)
Mar 18, 2021
183.44
186.41
182.61
183.10
631,755
-1.40(-0.76%)
Mar 17, 2021
187.35
187.64
182.76
184.50
511,105
-2.91(-1.55%)
Mar 16, 2021
185.73
187.72
184.43
187.41
395,248
+1.69(+0.91%)
Mar 15, 2021
185.76
186.64
185.00
185.72
419,176
-1.10(-0.59%)
Mar 12, 2021
186.11
186.94
185.47
186.82
417,500
+0.59(+0.32%)
Mar 11, 2021
185.30
188.00
184.98
186.23
388,541
+2.20(+1.20%)
Mar 10, 2021
183.72
186.00
183.59
184.03
402,697
+0.42(+0.23%)
Mar 09, 2021
187.51
188.99
183.14
183.61
700,734
-2.99(-1.60%)
Mar 08, 2021
185.68
189.73
185.16
186.60
546,162
+3.13(+1.71%)
Mar 05, 2021
180.37
184.19
175.18
183.47
441,400
+5.70(+3.21%)
Mar 04, 2021
182.06
182.64
176.25
177.77
579,975
-4.86(-2.66%)
Mar 03, 2021
182.40
185.04
180.58
182.63
399,011
-0.64(-0.35%)
Mar 02, 2021
183.36
184.34
180.56
183.27
555,448
-0.92(-0.50%)
Mar 01, 2021
181.12
184.60
181.12
184.19
572,324
+5.15(+2.88%)
Feb 26, 2021
179.03
181.92
177.59
179.04
528,700
+1.18(+0.66%)
Feb 25, 2021
183.08
184.75
176.86
177.86
529,573
-5.30(-2.89%)
Feb 24, 2021
182.05
184.78
181.39
183.16
778,752
+0.24(+0.13%)
Feb 23, 2021
183.44
185.01
180.25
182.92
391,992
-1.56(-0.85%)
Feb 22, 2021
181.35
185.34
180.70
184.48
416,645
+0.53(+0.29%)
Feb 19, 2021
182.03
185.09
180.78
183.95
480,000
+3.16(+1.75%)
Feb 18, 2021
176.37
182.21
176.07
180.79
358,668
+2.55(+1.43%)
Feb 17, 2021
177.88
180.40
176.77
178.24
413,569
-0.53(-0.30%)
Feb 16, 2021
182.37
183.55
176.37
178.77
871,794
-4.16(-2.27%)
Feb 12, 2021
180.94
183.86
180.81
182.93
983,300
+1.40(+0.77%)
Feb 11, 2021
180.83
182.62
178.34
181.53
798,334
+0.89(+0.49%)
Feb 10, 2021
183.44
183.60
178.91
180.64
598,370
-3.08(-1.68%)
Feb 09, 2021
186.47
191.66
181.78
183.72
925,314
+15.61(+9.29%)
Feb 08, 2021
165.88
168.81
165.01
168.11
725,983
+3.61(+2.19%)
Feb 05, 2021
164.03
165.49
162.57
164.50
513,600
+1.43(+0.88%)
Feb 04, 2021
158.88
163.10
158.88
163.07
390,591
+3.62(+2.27%)
Feb 03, 2021
155.66
160.59
155.32
159.45
404,485
+3.90(+2.51%)
Feb 02, 2021
155.19
156.92
154.24
155.55
493,095
+1.54(+1.00%)
Feb 01, 2021
153.75
155.42
152.15
154.01
347,640
+2.10(+1.38%)
Jan 29, 2021
156.02
156.28
151.19
151.91
586,500
-5.28(-3.36%)
Jan 28, 2021
153.67
158.21
153.00
157.19
454,834
+5.61(+3.70%)
Jan 27, 2021
154.16
155.33
149.74
151.58
549,006
-5.51(-3.51%)
Jan 26, 2021
160.31
160.31
156.13
157.09
237,387
-2.43(-1.52%)
Jan 25, 2021
159.00
160.87
155.12
159.52
341,877
-0.89(-0.55%)
Jan 22, 2021
160.36
161.08
159.03
160.41
495,200
-0.95(-0.59%)
Jan 21, 2021
161.02
161.99
158.38
161.36
339,542
-0.22(-0.14%)
Jan 20, 2021
160.40
162.03
158.48
161.58
431,787
+2.14(+1.34%)
Jan 19, 2021
161.47
162.24
159.40
159.44
303,423
-0.97(-0.60%)
Jan 15, 2021
161.26
162.55
159.81
160.41
362,200
-2.47(-1.52%)
Jan 14, 2021
165.85
165.92
162.53
162.88
226,303
-2.35(-1.42%)
Jan 13, 2021
168.87
168.87
163.92
165.23
470,050
-3.35(-1.99%)
Jan 12, 2021
167.35
169.77
167.35
168.58
583,372
+1.40(+0.84%)
Jan 11, 2021
166.34
167.90
165.90
167.18
316,592
-1.92(-1.14%)
Jan 08, 2021
166.21
169.30
166.21
169.10
379,500
+2.90(+1.74%)
Jan 07, 2021
165.22
166.82
164.35
166.20
400,449
+2.41(+1.47%)
Jan 06, 2021
160.90
166.42
160.90
163.79
566,293
+4.08(+2.55%)
Jan 05, 2021
158.20
160.48
157.26
159.71
298,226
+1.64(+1.04%)
Jan 04, 2021
159.89
160.66
155.32
158.07
439,755
-2.12(-1.32%)
Dec 31, 2020
160.19
160.19
160.19
202,368
+1.64(+1.03%)
Dec 30, 2020
158.63
159.78
158.38
158.55
202,368
+0.17(+0.11%)
Dec 29, 2020
160.59
160.59
157.85
158.38
171,572
-0.83(-0.52%)
Dec 28, 2020
160.00
160.77
158.93
159.21
206,544
+0.58(+0.37%)
Dec 24, 2020
158.00
159.36
157.41
158.63
150,900
+1.59(+1.01%)
Dec 23, 2020
156.46
159.09
156.46
157.04
307,969
+0.61(+0.39%)
Dec 22, 2020
155.84
157.43
154.61
156.43
254,358
-0.07(-0.04%)
Dec 21, 2020
155.99
157.10
152.68
156.50
367,140
-1.44(-0.91%)
Dec 18, 2020
157.20
158.37
154.70
157.94
966,700
+0.89(+0.57%)
Dec 17, 2020
158.70
159.15
156.66
157.05
351,297
-0.26(-0.17%)
Dec 16, 2020
158.10
158.51
156.04
157.31
307,505
-0.50(-0.32%)
Dec 15, 2020
155.62
157.93
154.77
157.81
304,951
+3.22(+2.08%)
Dec 14, 2020
155.48
156.79
154.52
154.59
319,460
-0.18(-0.12%)
Dec 11, 2020
154.88
156.87
153.25
154.77
330,800
-1.24(-0.79%)
Dec 10, 2020
153.47
156.32
151.76
156.01
362,404
+1.43(+0.93%)
Dec 09, 2020
154.25
156.35
153.93
154.58
373,119
+0.96(+0.62%)
Dec 08, 2020
154.90
156.54
153.14
153.62
294,982
-1.92(-1.23%)
Dec 07, 2020
154.12
156.55
153.62
155.54
357,124
+0.62(+0.40%)
Dec 04, 2020
153.20
156.70
153.09
154.92
290,200
+2.22(+1.45%)
Dec 03, 2020
153.26
155.27
152.35
152.70
306,856
-1.40(-0.91%)
Dec 02, 2020
153.70
154.68
152.91
154.10
255,096
+0.15(+0.10%)
Dec 01, 2020
152.97
155.59
152.59
153.95
430,207
+1.95(+1.28%)
Nov 30, 2020
152.26
153.72
150.37
152.00
556,993
-0.55(-0.36%)
Nov 27, 2020
154.25
154.59
152.41
152.55
153,800
-1.32(-0.86%)
Nov 25, 2020
154.35
154.72
153.26
153.87
200,800
-0.81(-0.52%)
Nov 24, 2020
154.35
156.29
153.43
154.68
482,874
+2.07(+1.36%)
Nov 23, 2020
153.00
154.03
151.93
152.61
253,883
+0.05(+0.03%)
Nov 20, 2020
153.30
153.57
151.65
152.56
351,000
+0.29(+0.19%)
Nov 19, 2020
153.18
154.16
151.19
152.27
359,894
-1.75(-1.14%)
Nov 18, 2020
158.80
159.26
154.02
154.02
365,578
-4.69(-2.96%)
Nov 17, 2020
158.07
159.21
157.45
158.71
452,549
-0.31(-0.19%)
Nov 16, 2020
160.10
160.88
157.78
159.02
419,274
+1.04(+0.66%)
Nov 13, 2020
154.43
159.00
154.43
157.98
440,100
+4.98(+3.25%)
Nov 12, 2020
155.66
156.11
151.96
153.00
264,537
-3.80(-2.42%)
Nov 11, 2020
157.14
158.64
155.94
156.80
320,493
-0.64(-0.41%)
Nov 10, 2020
156.36
159.94
154.41
157.44
638,845
+1.59(+1.02%)
Nov 09, 2020
159.44
162.94
155.65
155.85
966,987
+7.87(+5.32%)
Nov 06, 2020
145.40
149.00
144.37
147.98
497,300
+1.73(+1.18%)
Nov 05, 2020
144.15
146.47
143.72
146.25
558,813
+3.99(+2.80%)
Nov 04, 2020
141.60
144.87
139.20
142.26
767,530
+1.46(+1.04%)
Nov 03, 2020
137.69
143.44
137.49
140.80
1,162,833
+15.78(+12.62%)
Nov 02, 2020
121.44
125.89
121.26
125.02
591,093
+4.92(+4.10%)
Oct 30, 2020
117.68
120.35
117.13
120.10
580,800
+1.82(+1.54%)
Oct 29, 2020
116.68
119.31
115.86
118.28
265,316
+0.83(+0.71%)
Oct 28, 2020
119.30
120.23
116.56
117.45
517,601
-4.49(-3.68%)
Oct 27, 2020
123.90
124.64
121.77
121.94
277,507
-2.09(-1.69%)
Oct 26, 2020
126.50
126.50
122.00
124.03
346,747
-4.10(-3.20%)
Oct 23, 2020
128.72
128.77
126.67
128.13
203,200
+0.61(+0.48%)
Oct 22, 2020
127.47
128.30
125.36
127.52
216,037
-0.36(-0.28%)
Oct 21, 2020
125.36
128.72
125.36
127.88
371,121
+2.44(+1.95%)
Oct 20, 2020
125.18
126.87
124.33
125.44
400,341
+1.10(+0.88%)
Oct 19, 2020
130.74
131.52
123.63
124.34
499,856
-5.73(-4.41%)
Oct 16, 2020
130.27
131.71
129.12
130.07
465,800
+0.48(+0.37%)
Oct 15, 2020
123.22
130.37
123.22
129.59
741,404
+4.82(+3.86%)
Oct 14, 2020
128.00
129.88
124.59
124.77
558,241
-3.23(-2.52%)
Oct 13, 2020
125.99
128.82
125.52
128.00
1,005,153
+1.19(+0.94%)
Oct 12, 2020
127.20
127.89
125.06
126.81
406,754
+0.41(+0.32%)
Oct 09, 2020
128.12
128.57
126.00
126.40
653,700
-0.43(-0.34%)
Oct 08, 2020
126.97
128.60
126.45
126.83
552,971
+1.21(+0.96%)
Oct 07, 2020
124.50
126.00
123.86
125.62
482,043
+1.41(+1.14%)
Oct 06, 2020
126.43
127.97
123.66
124.21
396,581
-1.77(-1.40%)
Oct 05, 2020
126.74
126.95
125.33
125.98
300,779
+0.64(+0.51%)
Oct 02, 2020
123.82
126.44
123.26
125.34
295,500
-0.38(-0.30%)
Oct 01, 2020
125.84
127.28
124.63
125.72
302,900
+0.77(+0.62%)
Sep 30, 2020
125.92
127.22
124.59
124.95
366,452
-0.28(-0.22%)
Sep 29, 2020
126.39
127.92
125.11
125.23
291,428
-1.30(-1.03%)
Sep 28, 2020
127.52
127.96
126.33
126.53
325,198
+0.88(+0.70%)
Sep 25, 2020
122.51
125.74
121.16
125.65
350,000
+2.59(+2.10%)
Sep 24, 2020
123.42
124.59
121.80
123.06
358,616
-0.94(-0.76%)
Sep 23, 2020
126.74
128.18
123.90
124.00
344,841
-2.71(-2.14%)
Sep 22, 2020
126.30
127.14
123.72
126.71
407,322
+0.30(+0.24%)
Sep 21, 2020
128.83
129.56
125.13
126.41
367,865
-4.72(-3.60%)
Sep 18, 2020
132.24
133.47
129.90
131.13
544,000
-1.19(-0.90%)
Sep 17, 2020
131.95
133.99
130.56
132.32
323,394
-0.65(-0.49%)
Sep 16, 2020
135.00
136.09
132.28
132.97
399,010
-1.22(-0.91%)
Sep 15, 2020
132.98
134.58
132.47
134.19
307,031
+1.63(+1.23%)
Sep 14, 2020
127.84
132.65
127.84
132.56
473,337
+5.92(+4.67%)
Sep 11, 2020
128.27
128.27
125.57
126.64
257,800
-1.28(-1.00%)
Sep 10, 2020
131.45
132.55
127.80
127.92
328,188
-3.36(-2.56%)
Sep 09, 2020
129.59
132.70
128.52
131.28
357,368
+2.68(+2.08%)
Sep 08, 2020
129.06
129.98
127.72
128.60
322,692
-2.58(-1.97%)
Sep 04, 2020
132.30
132.88
128.94
131.18
429,900
-0.40(-0.30%)
Sep 03, 2020
133.50
133.93
130.50
131.58
494,088
-2.42(-1.81%)
Sep 02, 2020
130.45
134.33
130.12
134.00
248,104
+3.94(+3.03%)
Sep 01, 2020
129.36
130.31
128.66
130.06
264,714
+0.24(+0.18%)
Aug 31, 2020
131.48
131.48
129.49
129.82
278,387
-1.66(-1.26%)
Aug 28, 2020
130.80
131.54
129.61
131.48
300,100
+0.76(+0.58%)
Aug 27, 2020
131.68
132.79
129.80
130.72
194,374
-0.79(-0.60%)
Aug 26, 2020
132.10
132.10
129.96
131.51
251,554
-0.55(-0.42%)
Aug 25, 2020
132.50
134.26
130.50
132.06
365,746
+0.41(+0.31%)
Aug 24, 2020
129.01
132.40
128.73
131.65
473,783
+3.51(+2.74%)
Aug 21, 2020
127.64
128.30
126.65
128.14
275,500
+0.38(+0.30%)
Aug 20, 2020
127.51
128.94
127.07
127.76
298,936
+0.14(+0.11%)
Aug 19, 2020
128.08
128.22
126.62
127.62
310,851
-0.02(-0.02%)
Aug 18, 2020
128.09
128.41
127.18
127.64
251,178
-0.38(-0.30%)
Aug 17, 2020
129.73
129.95
127.81
128.02
352,081
-1.47(-1.14%)
Aug 14, 2020
130.21
131.01
128.94
129.49
157,400
-1.64(-1.25%)
Aug 13, 2020
130.30
132.66
130.30
131.13
202,958
+0.34(+0.26%)
Aug 12, 2020
132.19
132.63
130.46
130.79
462,527
-0.79(-0.60%)
Aug 11, 2020
133.10
134.40
131.24
131.58
398,873
-1.05(-0.79%)
Aug 10, 2020
131.45
132.72
131.04
132.63
331,700
+1.09(+0.83%)
Aug 07, 2020
129.50
131.60
128.74
131.54
454,900
+0.88(+0.67%)
Aug 06, 2020
129.40
131.66
128.81
130.66
374,167
+1.27(+0.98%)
Aug 05, 2020
127.79
131.24
127.59
129.39
491,985
+3.09(+2.45%)
Aug 04, 2020
130.88
132.48
125.20
126.30
1,155,495
+0.64(+0.51%)
Aug 03, 2020
125.77
126.74
123.87
125.66
897,868
+1.02(+0.82%)
Jul 31, 2020
125.51
126.19
123.78
124.64
578,100
-0.96(-0.76%)
Jul 30, 2020
125.11
125.78
123.23
125.60
258,393
-1.14(-0.90%)
Jul 29, 2020
124.24
127.02
124.23
126.74
236,941
+2.89(+2.33%)
Jul 28, 2020
124.75
125.73
123.65
123.85
294,617
-1.52(-1.21%)
Jul 27, 2020
124.60
125.99
123.45
125.37
317,759
+0.68(+0.55%)
Jul 24, 2020
125.77
126.06
123.78
124.69
378,600
-1.18(-0.94%)
Jul 23, 2020
124.20
127.36
124.20
125.87
578,685
+1.20(+0.96%)
Jul 22, 2020
123.00
124.77
123.00
124.67
194,228
+1.29(+1.05%)
Jul 21, 2020
124.63
125.70
122.98
123.38
245,224
+0.01(+0.01%)
Jul 20, 2020
122.64
123.68
121.79
123.37
386,640
+0.28(+0.23%)
Jul 17, 2020
125.02
125.02
122.55
123.09
472,100
-1.42(-1.14%)
Jul 16, 2020
126.13
126.68
123.94
124.51
345,410
-2.23(-1.76%)
Jul 15, 2020
122.16
126.86
122.14
126.74
498,746
+6.85(+5.71%)
Jul 14, 2020
119.12
120.06
117.38
119.89
601,311
+0.38(+0.32%)
Jul 13, 2020
120.18
122.01
119.16
119.51
477,001
+0.57(+0.48%)
Jul 10, 2020
117.73
119.10
117.09
118.94
315,400
+0.78(+0.66%)
Jul 09, 2020
120.77
121.55
116.51
118.16
369,229
-3.68(-3.02%)
Jul 08, 2020
121.35
122.92
120.51
121.84
438,923
+0.83(+0.69%)
Jul 07, 2020
121.59
122.97
120.92
121.01
816,006
-1.52(-1.24%)
Jul 06, 2020
122.39
123.43
121.71
122.53
565,444
+2.20(+1.83%)
Jul 02, 2020
121.69
122.82
119.74
120.33
328,000
+0.30(+0.25%)
Jul 01, 2020
121.12
122.50
119.57
120.03
362,492
-1.30(-1.07%)
Jun 30, 2020
118.64
122.02
118.08
121.33
474,465
+2.07(+1.74%)
Jun 29, 2020
118.45
120.58
117.19
119.26
403,612
+1.41(+1.20%)
Jun 26, 2020
118.35
118.84
115.84
117.85
1,404,400
-1.34(-1.12%)
Jun 25, 2020
115.59
119.43
115.47
119.19
668,129
+3.53(+3.05%)
Jun 24, 2020
120.22
121.20
114.83
115.66
532,905
-6.48(-5.31%)
Jun 23, 2020
123.94
123.94
121.47
122.14
433,997
+0.05(+0.04%)
Jun 22, 2020
119.78
122.21
118.15
122.09
505,375
+2.06(+1.72%)
Jun 19, 2020
125.27
125.27
119.13
120.03
751,700
-1.84(-1.51%)
Jun 18, 2020
119.90
122.50
119.08
121.87
460,377
+0.71(+0.59%)
Jun 17, 2020
123.50
123.50
120.53
121.16
533,509
-0.92(-0.75%)
Jun 16, 2020
124.74
125.79
121.61
122.08
582,363
+1.40(+1.16%)
Jun 15, 2020
115.66
120.93
114.36
120.68
801,010
+1.95(+1.64%)
Jun 12, 2020
120.55
121.28
116.41
118.73
800,200
+1.93(+1.65%)
Jun 11, 2020
123.40
123.42
116.50
116.80
686,259
-10.23(-8.05%)
Jun 10, 2020
130.64
130.79
126.58
127.03
724,816
-4.21(-3.21%)
Jun 09, 2020
136.36
136.36
130.82
131.24
439,946
-6.45(-4.68%)
Jun 08, 2020
136.51
138.71
135.41
137.69
628,736
+2.69(+1.99%)
Jun 05, 2020
134.21
137.00
132.96
135.00
459,800
+4.42(+3.38%)
Jun 04, 2020
131.39
132.60
129.28
130.58
442,000
-1.51(-1.14%)
Jun 03, 2020
128.18
132.91
127.73
132.09
578,431
+5.34(+4.21%)
Jun 02, 2020
123.63
126.77
122.30
126.75
468,951
+4.51(+3.69%)
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.