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
Albemarle Corp
(NY:
ALB
)
103.51
-4.32 (-4.01%)
Official Closing Price
Updated: 7:00 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 (%)
May 31, 2024
123.73
124.84
119.76
122.14
3,538,514
-1.19(-0.96%)
May 30, 2024
123.11
125.47
122.86
123.32
1,563,485
+0.34(+0.28%)
May 29, 2024
124.25
125.89
122.95
122.98
1,771,205
-4.30(-3.38%)
May 28, 2024
127.81
129.02
125.43
127.29
2,113,051
+0.17(+0.13%)
May 24, 2024
123.50
127.23
123.18
127.12
1,452,803
+4.62(+3.77%)
May 23, 2024
126.29
126.29
122.22
122.50
1,759,928
-3.52(-2.79%)
May 22, 2024
123.54
127.88
122.35
126.01
2,432,531
-0.16(-0.13%)
May 21, 2024
128.35
130.32
126.17
126.17
1,661,042
-3.50(-2.70%)
May 20, 2024
130.52
130.52
125.83
129.67
2,220,625
-0.97(-0.74%)
May 17, 2024
129.19
134.25
128.77
130.63
2,291,812
+1.92(+1.49%)
May 16, 2024
128.13
129.96
126.28
128.71
1,749,993
+1.61(+1.27%)
May 15, 2024
136.75
136.99
126.18
127.10
3,943,319
-7.86(-5.82%)
May 14, 2024
132.51
136.49
132.37
134.96
2,169,512
+3.94(+3.00%)
May 13, 2024
130.62
133.79
129.99
131.02
1,568,375
+1.88(+1.46%)
May 10, 2024
133.41
133.41
128.58
129.14
1,927,744
-3.92(-2.94%)
May 09, 2024
130.72
133.40
129.02
133.06
1,971,045
+3.08(+2.37%)
May 08, 2024
127.64
130.40
126.33
129.98
1,835,892
-1.09(-0.83%)
May 07, 2024
129.87
135.25
129.53
131.06
2,438,648
+0.77(+0.59%)
May 06, 2024
130.00
131.01
127.18
130.30
1,966,752
+2.67(+2.09%)
May 03, 2024
127.63
130.45
126.91
127.63
2,609,706
+2.79(+2.23%)
May 02, 2024
117.07
127.01
116.92
124.84
4,506,326
+6.28(+5.29%)
May 01, 2024
120.08
122.61
117.31
118.56
2,711,102
-1.30(-1.09%)
Apr 30, 2024
122.53
123.97
119.18
119.86
3,587,847
-5.40(-4.31%)
Apr 29, 2024
122.05
125.42
121.74
125.27
3,881,026
+8.82(+7.57%)
Apr 26, 2024
115.58
117.63
114.41
116.45
1,729,957
+1.89(+1.65%)
Apr 25, 2024
113.11
115.10
110.64
114.56
1,426,023
-0.29(-0.25%)
Apr 24, 2024
113.88
115.30
111.77
114.84
2,243,085
+1.06(+0.93%)
Apr 23, 2024
110.84
115.50
109.87
113.79
1,787,077
+1.91(+1.71%)
Apr 22, 2024
111.36
113.36
107.90
111.88
2,290,259
+0.14(+0.12%)
Apr 19, 2024
111.27
114.33
110.86
111.74
1,983,380
+0.35(+0.31%)
Apr 18, 2024
114.20
114.50
110.10
111.39
2,215,973
-2.58(-2.26%)
Apr 17, 2024
114.92
117.47
113.91
113.97
2,088,333
+0.28(+0.25%)
Apr 16, 2024
116.45
118.61
113.47
113.69
3,505,238
-6.37(-5.30%)
Apr 15, 2024
123.20
124.28
119.46
120.06
1,950,486
-2.07(-1.70%)
Apr 12, 2024
129.40
130.38
121.66
122.13
2,815,620
-7.70(-5.93%)
Apr 11, 2024
128.81
130.35
124.64
129.83
3,181,088
+2.65(+2.08%)
Apr 10, 2024
128.87
131.25
124.95
127.18
3,618,640
-1.50(-1.17%)
Apr 09, 2024
132.43
133.23
126.91
128.68
3,014,572
-2.52(-1.92%)
Apr 08, 2024
124.73
132.60
124.05
131.20
3,573,229
+8.21(+6.67%)
Apr 05, 2024
119.80
123.28
119.20
122.99
1,908,153
+2.32(+1.92%)
Apr 04, 2024
129.93
130.53
120.47
120.67
3,043,302
-7.72(-6.01%)
Apr 03, 2024
126.82
129.51
124.94
128.39
1,952,836
+2.38(+1.89%)
Apr 02, 2024
126.58
127.32
124.44
126.01
2,344,190
-2.69(-2.09%)
Apr 01, 2024
131.51
132.31
126.41
128.70
2,095,080
-2.55(-1.94%)
Mar 28, 2024
128.50
131.93
130.84
131.25
4,057,314
+2.93(+2.28%)
Mar 27, 2024
119.21
128.54
119.20
128.32
4,740,045
+9.75(+8.23%)
Mar 26, 2024
118.81
120.09
116.85
118.57
2,515,164
+0.66(+0.56%)
Mar 25, 2024
120.13
121.78
117.81
117.91
2,136,587
-2.50(-2.08%)
Mar 22, 2024
121.54
124.67
120.34
120.41
2,464,022
-3.99(-3.20%)
Mar 21, 2024
125.39
127.09
123.66
124.40
2,359,420
+0.41(+0.33%)
Mar 20, 2024
119.83
126.26
119.06
123.99
2,537,677
+3.89(+3.24%)
Mar 19, 2024
121.05
122.91
119.81
120.09
2,334,540
-4.03(-3.24%)
Mar 18, 2024
123.27
125.28
120.06
124.12
1,893,146
+2.43(+2.00%)
Mar 15, 2024
118.56
122.55
116.34
121.69
3,215,576
+2.24(+1.88%)
Mar 14, 2024
122.05
122.79
118.69
119.45
3,039,252
-5.48(-4.39%)
Mar 13, 2024
122.04
126.03
121.38
124.93
2,191,723
+1.85(+1.50%)
Mar 12, 2024
126.20
127.62
120.51
123.08
3,466,109
-0.82(-0.66%)
Mar 11, 2024
118.55
124.98
118.55
123.89
4,157,707
+6.38(+5.43%)
Mar 08, 2024
122.46
123.40
117.19
117.52
3,503,045
-4.30(-3.53%)
Mar 07, 2024
118.23
122.44
117.48
121.82
4,263,575
+3.05(+2.57%)
Mar 06, 2024
109.52
119.01
109.52
118.77
15,785,856
+10.12(+9.31%)
Mar 05, 2024
121.22
121.60
105.96
108.65
19,459,080
-23.64(-17.87%)
Mar 04, 2024
139.19
139.26
132.21
132.29
4,238,403
-9.53(-6.72%)
Mar 01, 2024
137.43
142.21
136.93
141.82
3,308,996
+4.92(+3.59%)
Feb 29, 2024
135.60
139.68
134.82
136.90
4,593,998
+5.75(+4.38%)
Feb 28, 2024
129.76
132.83
129.09
131.15
2,750,682
+3.45(+2.70%)
Feb 27, 2024
126.56
129.43
125.63
127.71
3,564,110
+7.02(+5.82%)
Feb 26, 2024
119.18
123.40
117.94
120.69
2,094,835
+0.86(+0.72%)
Feb 23, 2024
117.67
121.21
115.12
119.82
2,781,438
+2.45(+2.09%)
Feb 22, 2024
117.14
119.57
115.96
117.37
2,030,878
-0.37(-0.31%)
Feb 21, 2024
114.41
119.74
113.28
117.74
3,706,671
+3.70(+3.25%)
Feb 20, 2024
121.26
121.26
112.62
114.03
3,864,949
-7.72(-6.34%)
Feb 16, 2024
118.05
124.99
117.95
121.75
4,436,695
+5.06(+4.33%)
Feb 15, 2024
111.23
123.33
111.23
116.69
6,783,854
+3.09(+2.72%)
Feb 14, 2024
112.95
113.71
110.91
113.61
3,131,122
+2.17(+1.95%)
Feb 13, 2024
113.22
114.03
110.41
111.43
4,021,199
-7.84(-6.57%)
Feb 12, 2024
114.95
121.81
114.86
119.27
2,884,959
+4.28(+3.72%)
Feb 09, 2024
112.72
115.39
112.35
114.98
2,508,883
+1.44(+1.27%)
Feb 08, 2024
113.29
114.55
111.51
113.55
2,506,438
-0.72(-0.63%)
Feb 07, 2024
113.35
115.19
110.73
114.26
2,444,024
+2.02(+1.80%)
Feb 06, 2024
109.05
113.25
108.85
112.24
3,063,940
+4.26(+3.95%)
Feb 05, 2024
111.01
111.93
107.65
107.98
3,916,383
-5.48(-4.83%)
Feb 02, 2024
113.56
114.79
111.73
113.47
2,873,542
-2.51(-2.17%)
Feb 01, 2024
116.20
117.29
112.51
115.98
3,421,380
+2.03(+1.78%)
Jan 31, 2024
118.43
119.28
113.69
113.95
3,673,568
-5.53(-4.63%)
Jan 30, 2024
120.44
122.15
117.98
119.48
1,960,737
-2.87(-2.35%)
Jan 29, 2024
117.84
122.43
116.57
122.35
2,004,235
+3.34(+2.80%)
Jan 26, 2024
119.25
121.29
118.18
119.02
1,535,500
+1.38(+1.17%)
Jan 25, 2024
121.16
122.52
115.16
117.64
2,828,957
-3.22(-2.66%)
Jan 24, 2024
124.49
125.21
119.20
120.86
2,038,198
-0.89(-0.73%)
Jan 23, 2024
123.07
126.37
119.99
121.75
2,903,198
+1.83(+1.52%)
Jan 22, 2024
113.00
121.95
112.22
119.92
4,050,850
+5.58(+4.88%)
Jan 19, 2024
117.27
117.28
111.52
114.34
4,199,155
-2.84(-2.42%)
Jan 18, 2024
120.26
120.54
114.33
117.18
3,442,000
-2.69(-2.25%)
Jan 17, 2024
122.18
123.76
119.42
119.87
2,836,788
-5.21(-4.17%)
Jan 16, 2024
124.64
126.18
122.99
125.08
2,271,881
-0.10(-0.08%)
Jan 12, 2024
127.91
129.23
124.79
125.19
1,649,005
-2.58(-2.02%)
Jan 11, 2024
131.83
132.27
127.05
127.77
2,996,325
-4.26(-3.23%)
Jan 10, 2024
130.88
133.16
129.23
132.03
2,158,892
-0.73(-0.55%)
Jan 09, 2024
133.07
134.19
130.20
132.75
1,842,053
-2.89(-2.13%)
Jan 08, 2024
133.28
136.05
131.84
135.64
1,891,425
+0.75(+0.55%)
Jan 05, 2024
134.49
137.27
133.03
134.90
2,300,678
-0.10(-0.07%)
Jan 04, 2024
140.11
140.11
134.10
135.00
3,229,989
-4.22(-3.03%)
Jan 03, 2024
141.61
141.91
135.76
139.22
2,749,466
-6.66(-4.57%)
Jan 02, 2024
142.02
148.58
140.29
145.88
1,998,503
+2.39(+1.67%)
Dec 29, 2023
148.01
148.01
141.17
143.49
2,854,177
-4.92(-3.31%)
Dec 28, 2023
148.28
150.75
147.98
148.40
1,387,281
+0.11(+0.07%)
Dec 27, 2023
152.14
152.16
146.22
148.29
2,041,118
-3.05(-2.01%)
Dec 26, 2023
151.05
152.04
148.08
151.34
1,970,468
+2.28(+1.53%)
Dec 22, 2023
144.94
152.49
144.45
149.06
2,619,779
+4.61(+3.19%)
Dec 21, 2023
145.12
146.32
142.50
144.45
1,812,956
+2.90(+2.05%)
Dec 20, 2023
147.60
149.04
140.80
141.55
2,644,372
-6.36(-4.30%)
Dec 19, 2023
147.40
150.25
146.52
147.91
2,291,067
+3.00(+2.07%)
Dec 18, 2023
146.13
146.41
142.93
144.91
2,671,323
-1.14(-0.78%)
Dec 15, 2023
146.15
150.19
144.51
146.05
5,979,930
+1.16(+0.80%)
Dec 14, 2023
142.51
147.75
142.37
144.89
5,706,993
+6.19(+4.46%)
Dec 13, 2023
128.10
139.44
128.09
138.70
4,994,009
+12.00(+9.47%)
Dec 12, 2023
125.31
127.38
122.25
126.70
3,091,452
+1.39(+1.11%)
Dec 11, 2023
122.80
125.81
119.58
125.31
2,825,593
-1.44(-1.13%)
Dec 08, 2023
127.75
131.96
126.49
126.75
4,892,361
+2.61(+2.11%)
Dec 07, 2023
120.05
124.86
119.77
124.13
4,009,194
+6.98(+5.96%)
Dec 06, 2023
116.36
120.98
115.58
117.15
5,082,833
+4.99(+4.45%)
Dec 05, 2023
115.09
115.82
111.03
112.16
4,390,234
-6.66(-5.60%)
Dec 04, 2023
122.70
124.74
118.05
118.82
3,448,719
-6.12(-4.90%)
Dec 01, 2023
118.56
125.00
118.04
124.94
2,831,303
+4.84(+4.03%)
Nov 30, 2023
123.00
123.00
117.65
120.09
4,086,444
-2.09(-1.71%)
Nov 29, 2023
125.23
127.20
120.45
122.18
2,571,386
-0.52(-0.43%)
Nov 28, 2023
120.32
124.73
119.00
122.71
2,460,043
+3.10(+2.59%)
Nov 27, 2023
124.18
124.57
117.17
119.61
4,356,539
-8.01(-6.28%)
Nov 24, 2023
124.03
129.01
123.99
127.62
1,443,531
+2.26(+1.80%)
Nov 22, 2023
124.91
125.40
119.83
125.36
2,616,249
+0.45(+0.36%)
Nov 21, 2023
127.45
129.45
124.19
124.91
2,578,522
-4.19(-3.24%)
Nov 20, 2023
126.33
130.23
125.03
129.09
2,944,343
+2.94(+2.33%)
Nov 17, 2023
123.79
126.19
121.85
126.15
2,036,253
+4.74(+3.91%)
Nov 16, 2023
123.59
125.81
119.31
121.41
3,598,968
-5.07(-4.01%)
Nov 15, 2023
125.94
133.16
125.93
126.48
3,378,274
+2.38(+1.92%)
Nov 14, 2023
117.60
125.09
117.60
124.10
4,083,082
+11.02(+9.75%)
Nov 13, 2023
113.50
115.75
110.91
113.08
4,375,267
-2.76(-2.39%)
Nov 10, 2023
113.64
116.62
112.08
115.84
2,675,395
+2.36(+2.08%)
Nov 09, 2023
118.82
119.43
112.54
113.49
2,770,131
-4.37(-3.71%)
Nov 08, 2023
120.43
122.20
116.72
117.86
2,421,456
-3.07(-2.54%)
Nov 07, 2023
117.85
121.93
117.45
120.92
2,720,914
+2.62(+2.22%)
Nov 06, 2023
123.88
124.52
117.35
118.30
4,052,584
-8.44(-6.66%)
Nov 03, 2023
126.57
132.92
125.28
126.74
4,278,441
+3.33(+2.70%)
Nov 02, 2023
117.85
125.77
115.22
123.41
7,243,356
+1.64(+1.35%)
Nov 01, 2023
124.56
127.11
118.45
121.77
4,839,977
-3.78(-3.01%)
Oct 31, 2023
125.44
126.11
121.97
125.55
6,663,819
-0.62(-0.49%)
Oct 30, 2023
134.68
136.15
125.54
126.17
3,892,017
-6.96(-5.23%)
Oct 27, 2023
135.46
137.01
132.51
133.14
1,522,887
-0.76(-0.57%)
Oct 26, 2023
135.07
137.60
133.37
133.90
2,294,484
-0.11(-0.08%)
Oct 25, 2023
134.68
136.77
131.93
134.01
3,017,161
-3.88(-2.82%)
Oct 24, 2023
135.67
140.42
135.61
137.89
2,348,788
+2.93(+2.17%)
Oct 23, 2023
135.24
137.50
133.04
134.96
3,241,713
-2.38(-1.73%)
Oct 20, 2023
141.55
143.22
137.21
137.34
3,692,202
-5.82(-4.07%)
Oct 19, 2023
149.11
150.13
141.29
143.16
4,247,449
-8.25(-5.45%)
Oct 18, 2023
162.06
162.47
150.59
151.41
5,827,313
-16.43(-9.79%)
Oct 17, 2023
164.61
170.42
163.90
167.84
1,609,976
+1.73(+1.04%)
Oct 16, 2023
164.36
168.19
163.97
166.10
1,902,503
+4.31(+2.66%)
Oct 13, 2023
170.17
173.50
161.22
161.79
2,312,141
-7.35(-4.34%)
Oct 12, 2023
173.10
175.80
164.33
169.14
3,355,610
+5.94(+3.64%)
Oct 11, 2023
160.51
164.73
160.51
163.20
1,793,586
+2.69(+1.68%)
Oct 10, 2023
157.22
162.41
156.48
160.51
2,508,673
+6.27(+4.06%)
Oct 09, 2023
156.51
156.96
151.71
154.24
2,632,922
-4.05(-2.56%)
Oct 06, 2023
153.16
159.61
152.17
158.29
1,852,251
+4.76(+3.10%)
Oct 05, 2023
155.69
156.14
150.53
153.53
1,967,465
-3.34(-2.13%)
Oct 04, 2023
156.03
157.34
150.65
156.86
2,326,644
+1.61(+1.04%)
Oct 03, 2023
158.45
159.74
153.64
155.25
2,539,665
-5.59(-3.47%)
Oct 02, 2023
167.55
167.94
159.81
160.84
1,968,811
-7.56(-4.49%)
Sep 29, 2023
173.30
175.12
168.04
168.39
1,989,505
-2.34(-1.37%)
Sep 28, 2023
162.39
171.59
161.93
170.73
2,571,964
+9.68(+6.01%)
Sep 27, 2023
163.51
163.97
160.50
161.05
2,266,388
-1.01(-0.62%)
Sep 26, 2023
162.91
164.55
160.43
162.06
2,317,665
-3.21(-1.94%)
Sep 25, 2023
164.78
165.49
164.37
165.27
1,806,355
-1.31(-0.78%)
Sep 22, 2023
170.48
171.83
166.05
166.58
1,301,183
-0.72(-0.43%)
Sep 21, 2023
170.83
171.05
166.04
167.30
2,268,819
-5.45(-3.15%)
Sep 20, 2023
178.34
179.72
172.52
172.75
1,746,974
-5.50(-3.08%)
Sep 19, 2023
179.54
180.48
176.67
178.24
1,410,864
-1.61(-0.90%)
Sep 18, 2023
181.60
181.72
177.73
179.86
1,433,792
-2.20(-1.21%)
Sep 15, 2023
182.54
186.64
181.16
182.06
1,999,959
-1.12(-0.61%)
Sep 14, 2023
184.34
184.82
182.03
183.18
1,567,908
+0.78(+0.43%)
Sep 13, 2023
183.12
184.61
180.81
182.39
1,454,980
+0.23(+0.12%)
Sep 12, 2023
183.80
186.17
181.44
182.17
1,498,367
-1.95(-1.06%)
Sep 11, 2023
184.09
186.95
183.45
184.11
1,313,015
+1.87(+1.02%)
Sep 08, 2023
184.83
185.29
180.15
182.25
1,550,087
-3.10(-1.67%)
Sep 07, 2023
184.48
186.12
181.85
185.35
1,787,510
-2.23(-1.19%)
Sep 06, 2023
198.07
199.37
185.66
187.58
2,574,252
-10.84(-5.46%)
Sep 05, 2023
197.87
201.21
194.99
198.42
2,611,971
+0.53(+0.27%)
Sep 01, 2023
198.28
199.65
196.25
197.89
1,172,036
+1.53(+0.78%)
Aug 31, 2023
197.23
197.60
195.56
196.36
1,013,261
+0.12(+0.06%)
Aug 30, 2023
194.87
196.86
193.39
196.24
1,094,481
+0.83(+0.42%)
Aug 29, 2023
188.37
196.44
187.22
195.41
1,733,146
+8.01(+4.28%)
Aug 28, 2023
187.22
190.69
186.77
187.39
1,190,437
-0.10(-0.05%)
Aug 25, 2023
187.75
188.61
183.46
187.49
1,782,446
-0.99(-0.52%)
Aug 24, 2023
189.76
190.64
187.11
188.48
1,296,133
-1.03(-0.54%)
Aug 23, 2023
186.29
190.07
184.55
189.51
1,203,096
+3.58(+1.92%)
Aug 22, 2023
187.51
188.21
183.68
185.93
1,892,448
+0.09(+0.05%)
Aug 21, 2023
183.78
186.31
183.50
185.84
1,808,351
+4.62(+2.55%)
Aug 18, 2023
178.65
181.49
178.18
181.22
1,796,543
+0.70(+0.39%)
Aug 17, 2023
179.13
182.50
177.91
180.52
2,116,205
+1.14(+0.63%)
Aug 16, 2023
180.04
184.58
177.72
179.38
1,873,412
-2.48(-1.36%)
Aug 15, 2023
180.71
182.77
177.16
181.86
2,708,705
-1.48(-0.81%)
Aug 14, 2023
182.59
183.78
179.92
183.34
2,837,596
-1.93(-1.04%)
Aug 11, 2023
188.07
188.25
184.54
185.27
1,804,499
-4.13(-2.18%)
Aug 10, 2023
193.23
193.50
188.90
189.40
1,977,685
-2.52(-1.31%)
Aug 09, 2023
194.17
195.20
191.81
191.92
1,090,625
-1.41(-0.73%)
Aug 08, 2023
191.61
193.38
189.26
193.33
1,523,947
-1.09(-0.56%)
Aug 07, 2023
197.78
198.07
192.41
194.42
1,744,055
-3.30(-1.67%)
Aug 04, 2023
198.52
203.42
196.90
197.72
2,174,593
+0.73(+0.37%)
Aug 03, 2023
212.00
212.44
196.46
196.99
3,241,786
-3.50(-1.74%)
Aug 02, 2023
203.06
203.28
198.62
200.49
2,057,575
-5.04(-2.45%)
Aug 01, 2023
207.51
208.54
203.49
205.53
1,968,905
-4.24(-2.02%)
Jul 31, 2023
205.60
213.26
204.36
209.76
3,348,398
+4.18(+2.03%)
Jul 28, 2023
207.84
209.45
203.18
205.59
1,850,623
+2.08(+1.02%)
Jul 27, 2023
208.43
208.45
202.68
203.51
2,276,308
-4.02(-1.94%)
Jul 26, 2023
208.97
210.59
205.67
207.53
1,644,524
-2.46(-1.17%)
Jul 25, 2023
210.12
215.19
208.91
209.99
2,122,778
+1.69(+0.81%)
Jul 24, 2023
211.39
211.84
205.88
208.30
2,318,825
-5.13(-2.40%)
Jul 21, 2023
218.13
218.50
209.06
213.43
2,867,316
-7.04(-3.19%)
Jul 20, 2023
227.28
228.79
218.94
220.47
2,282,300
-9.30(-4.05%)
Jul 19, 2023
234.19
234.74
228.80
229.76
1,257,216
-4.46(-1.90%)
Jul 18, 2023
235.19
236.30
232.29
234.22
1,083,990
-0.62(-0.27%)
Jul 17, 2023
231.35
236.61
231.23
234.84
890,995
+2.36(+1.02%)
Jul 14, 2023
238.63
238.88
231.72
232.48
1,094,120
-6.32(-2.65%)
Jul 13, 2023
243.09
243.09
237.28
238.81
1,006,834
-1.75(-0.73%)
Jul 12, 2023
237.16
243.79
237.16
240.56
1,195,978
+4.30(+1.82%)
Jul 11, 2023
241.59
244.51
235.19
236.26
1,543,415
-0.76(-0.32%)
Jul 10, 2023
234.69
238.34
234.00
237.02
1,304,538
+2.31(+0.99%)
Jul 07, 2023
224.31
237.41
224.31
234.71
2,166,862
+9.83(+4.37%)
Jul 06, 2023
222.81
225.26
217.26
224.87
1,711,014
-1.43(-0.63%)
Jul 05, 2023
225.50
229.44
223.75
226.31
1,503,069
-0.24(-0.10%)
Jul 03, 2023
221.60
229.41
221.60
226.54
1,514,016
+6.10(+2.77%)
Jun 30, 2023
216.69
221.18
214.03
220.45
1,364,612
+4.06(+1.88%)
Jun 29, 2023
214.56
217.02
213.07
216.39
1,624,180
+1.96(+0.91%)
Jun 28, 2023
222.81
222.98
214.13
214.43
1,923,269
-9.95(-4.43%)
Jun 27, 2023
222.14
225.29
218.78
224.38
1,188,935
+1.83(+0.82%)
Jun 26, 2023
219.22
225.33
218.75
222.55
1,709,044
+4.98(+2.29%)
Jun 23, 2023
219.06
219.33
215.62
217.57
3,525,185
-5.75(-2.58%)
Jun 22, 2023
226.06
226.06
219.78
223.32
1,614,294
-4.33(-1.90%)
Jun 21, 2023
227.28
230.27
226.47
227.65
1,572,178
-1.82(-0.79%)
Jun 20, 2023
225.86
230.83
222.42
229.47
2,314,058
+4.00(+1.77%)
Jun 16, 2023
228.62
229.15
224.50
225.47
2,377,088
-2.71(-1.19%)
Jun 15, 2023
222.58
229.61
222.00
228.18
1,384,174
+4.46(+1.99%)
Jun 14, 2023
228.16
230.56
221.95
223.72
1,968,683
-2.02(-0.90%)
Jun 13, 2023
217.85
226.46
216.56
225.74
2,208,448
+10.16(+4.71%)
Jun 12, 2023
217.18
217.56
214.15
215.58
1,499,756
-1.92(-0.88%)
Jun 09, 2023
217.06
219.80
215.39
217.50
1,513,329
+0.87(+0.40%)
Jun 08, 2023
215.83
217.55
213.40
216.64
1,632,325
+0.79(+0.37%)
Jun 07, 2023
211.00
216.16
210.37
215.85
1,944,490
+5.63(+2.68%)
Jun 06, 2023
201.23
212.42
200.76
210.21
1,630,121
+6.85(+3.37%)
Jun 05, 2023
206.51
206.99
201.93
203.37
1,418,786
-2.16(-1.05%)
Jun 02, 2023
200.46
207.31
199.71
205.53
2,142,170
+12.65(+6.56%)
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.