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
)
1,523.49
-17.51 (-1.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 29, 2015
177.05
179.04
174.05
175.98
107,514
-0.70(-0.40%)
May 28, 2015
175.46
176.97
174.50
176.68
88,832
+1.37(+0.78%)
May 27, 2015
173.86
176.49
173.00
175.31
55,749
+2.52(+1.46%)
May 26, 2015
173.16
173.90
170.20
172.79
77,018
-2.51(-1.43%)
May 22, 2015
175.29
175.30
175.30
175.30
81,300
-0.08(-0.05%)
May 21, 2015
175.03
177.25
175.00
175.38
70,160
-1.07(-0.61%)
May 20, 2015
179.50
180.47
176.11
176.45
142,984
-2.24(-1.25%)
May 19, 2015
178.88
178.93
176.00
178.69
140,728
-0.41(-0.23%)
May 18, 2015
180.28
180.28
176.57
179.10
103,823
+0.30(+0.17%)
May 15, 2015
180.00
180.73
177.11
178.80
73,080
-1.02(-0.57%)
May 14, 2015
179.92
181.98
176.99
179.82
44,449
+2.39(+1.35%)
May 13, 2015
178.64
179.22
175.04
177.43
62,580
-0.15(-0.08%)
May 12, 2015
180.82
180.82
176.80
177.58
77,534
-3.48(-1.92%)
May 11, 2015
180.27
184.17
180.27
181.06
83,862
+0.22(+0.12%)
May 08, 2015
178.84
181.94
175.81
180.84
104,079
+3.30(+1.86%)
May 07, 2015
179.39
179.92
175.81
177.54
107,683
-1.81(-1.01%)
May 06, 2015
180.25
180.37
175.07
179.35
58,632
+0.35(+0.20%)
May 05, 2015
180.81
181.46
176.12
179.00
70,244
-2.30(-1.27%)
May 04, 2015
182.82
186.54
178.92
181.30
71,986
-1.38(-0.76%)
May 01, 2015
181.75
191.94
180.29
182.68
98,500
+0.56(+0.31%)
Apr 30, 2015
186.74
194.43
180.34
182.12
161,174
-4.95(-2.65%)
Apr 29, 2015
180.00
197.89
174.23
187.07
510,256
+17.37(+10.24%)
Apr 28, 2015
173.20
174.33
169.01
169.70
118,437
-3.86(-2.22%)
Apr 27, 2015
176.37
177.05
172.81
173.56
49,809
-1.53(-0.87%)
Apr 24, 2015
177.21
177.21
174.75
175.09
20,917
-1.54(-0.87%)
Apr 23, 2015
175.72
178.08
172.50
176.63
78,321
+0.31(+0.18%)
Apr 22, 2015
175.29
177.13
173.02
176.32
49,278
+0.93(+0.53%)
Apr 21, 2015
172.87
176.56
170.68
175.39
117,984
+4.17(+2.44%)
Apr 20, 2015
172.03
173.72
170.00
171.22
89,302
+0.57(+0.33%)
Apr 17, 2015
171.47
171.97
166.33
170.65
76,626
-2.70(-1.56%)
Apr 16, 2015
173.25
173.83
171.10
173.35
38,597
-0.04(-0.02%)
Apr 15, 2015
173.05
175.25
171.37
173.39
52,712
+2.27(+1.33%)
Apr 14, 2015
172.00
173.01
169.19
171.12
49,017
-0.84(-0.49%)
Apr 13, 2015
175.57
177.03
171.11
171.96
72,405
-4.03(-2.29%)
Apr 10, 2015
174.51
176.90
173.76
175.99
36,631
+2.00(+1.15%)
Apr 09, 2015
171.38
174.42
169.40
173.99
78,448
+1.93(+1.12%)
Apr 08, 2015
170.20
172.96
169.71
172.06
56,502
+1.78(+1.05%)
Apr 07, 2015
170.65
173.62
169.60
170.28
44,893
+0.26(+0.15%)
Apr 06, 2015
168.91
171.73
168.83
170.02
68,400
+0.50(+0.29%)
Apr 02, 2015
169.38
169.52
169.52
169.52
70,200
+0.36(+0.21%)
Apr 01, 2015
168.72
169.99
165.91
169.16
103,327
-0.03(-0.02%)
Mar 31, 2015
169.30
171.33
167.86
169.19
96,321
-1.72(-1.01%)
Mar 30, 2015
171.68
171.68
169.75
170.91
55,939
+0.78(+0.46%)
Mar 27, 2015
169.54
170.45
168.00
170.13
40,793
+0.59(+0.35%)
Mar 26, 2015
166.18
171.01
162.72
169.54
53,797
+2.58(+1.55%)
Mar 25, 2015
173.04
173.04
165.61
166.96
124,196
-5.54(-3.21%)
Mar 24, 2015
174.96
174.96
170.41
172.50
45,881
-1.85(-1.06%)
Mar 23, 2015
174.87
177.53
173.46
174.35
84,502
-0.41(-0.23%)
Mar 20, 2015
175.16
176.47
173.51
174.76
147,222
+0.98(+0.56%)
Mar 19, 2015
173.00
175.05
170.97
173.78
112,297
+0.54(+0.31%)
Mar 18, 2015
170.53
174.00
168.32
173.24
114,581
+3.28(+1.93%)
Mar 17, 2015
168.26
171.99
168.03
169.96
159,756
+1.55(+0.92%)
Mar 16, 2015
164.86
170.87
163.25
168.41
130,745
+4.15(+2.53%)
Mar 13, 2015
163.27
165.02
161.23
164.26
139,110
+1.23(+0.75%)
Mar 12, 2015
160.54
163.03
160.54
163.03
96,299
+2.82(+1.76%)
Mar 11, 2015
161.95
162.99
159.10
160.21
96,423
-0.83(-0.52%)
Mar 10, 2015
162.60
162.84
160.00
161.04
70,152
-3.82(-2.32%)
Mar 09, 2015
162.00
165.51
161.18
164.86
68,727
+3.14(+1.94%)
Mar 06, 2015
168.00
169.99
159.75
161.72
281,125
-8.58(-5.04%)
Mar 05, 2015
174.76
175.49
169.48
170.30
128,350
-4.38(-2.51%)
Mar 04, 2015
177.96
179.19
174.59
174.68
76,733
-4.51(-2.52%)
Mar 03, 2015
179.12
182.18
176.38
179.19
124,020
-0.40(-0.22%)
Mar 02, 2015
178.60
180.44
176.21
179.59
84,247
+1.25(+0.70%)
Feb 27, 2015
180.01
180.50
177.18
178.34
45,981
-1.17(-0.65%)
Feb 26, 2015
179.58
181.73
178.08
179.51
33,986
+0.21(+0.12%)
Feb 25, 2015
177.79
180.73
177.41
179.30
36,859
+1.97(+1.11%)
Feb 24, 2015
176.90
179.59
175.50
177.33
44,214
-0.06(-0.03%)
Feb 23, 2015
178.43
179.78
174.77
177.39
96,284
-2.16(-1.20%)
Feb 20, 2015
180.08
180.63
177.34
179.55
30,821
-0.07(-0.04%)
Feb 19, 2015
178.88
180.95
178.47
179.62
40,115
-0.04(-0.02%)
Feb 18, 2015
176.80
180.08
176.80
179.66
65,293
+0.00(+0.00%)
Feb 17, 2015
182.03
182.62
178.48
179.66
26,946
-1.58(-0.87%)
Feb 13, 2015
179.40
181.24
181.24
181.24
52,500
+2.49(+1.39%)
Feb 12, 2015
178.92
180.00
178.04
178.75
78,869
+0.69(+0.39%)
Feb 11, 2015
177.03
178.50
174.16
178.06
104,486
+0.23(+0.13%)
Feb 10, 2015
176.90
181.50
174.30
177.83
156,629
+2.50(+1.43%)
Feb 09, 2015
174.98
177.13
172.54
175.33
83,068
+0.17(+0.10%)
Feb 06, 2015
174.85
177.36
172.67
175.16
167,667
+0.94(+0.54%)
Feb 05, 2015
169.49
175.68
166.75
174.22
155,820
+5.26(+3.11%)
Feb 04, 2015
166.47
170.00
165.02
168.96
126,835
+1.46(+0.87%)
Feb 03, 2015
165.99
170.91
165.67
167.50
97,479
+2.49(+1.51%)
Feb 02, 2015
163.42
165.36
159.79
165.01
127,554
+3.41(+2.11%)
Jan 30, 2015
160.75
166.96
157.72
161.60
125,873
-0.28(-0.17%)
Jan 29, 2015
160.53
162.95
155.72
161.88
91,720
+2.85(+1.79%)
Jan 28, 2015
162.95
163.75
156.37
159.03
123,592
-2.42(-1.50%)
Jan 27, 2015
152.50
164.61
152.50
161.45
232,852
-6.85(-4.07%)
Jan 26, 2015
164.65
168.41
160.31
168.30
84,201
+3.09(+1.87%)
Jan 23, 2015
164.26
167.19
163.76
165.21
161,511
+1.63(+1.00%)
Jan 22, 2015
159.36
165.00
156.09
163.58
70,519
+4.68(+2.95%)
Jan 21, 2015
160.12
161.90
155.37
158.90
69,006
-1.08(-0.68%)
Jan 20, 2015
158.35
160.39
155.41
159.98
66,070
+2.09(+1.32%)
Jan 16, 2015
152.94
158.21
150.01
157.89
39,352
+4.23(+2.75%)
Jan 15, 2015
159.61
159.61
153.02
153.66
35,785
-5.04(-3.18%)
Jan 14, 2015
156.86
160.06
155.12
158.70
46,247
+0.64(+0.40%)
Jan 13, 2015
160.38
162.48
154.65
158.06
66,686
-0.62(-0.39%)
Jan 12, 2015
160.02
161.02
157.27
158.68
37,703
-0.94(-0.59%)
Jan 09, 2015
162.84
163.88
158.09
159.62
53,632
-2.79(-1.72%)
Jan 08, 2015
158.89
164.20
157.40
162.41
36,800
+4.41(+2.79%)
Jan 07, 2015
159.46
159.46
155.31
158.00
46,355
+0.03(+0.02%)
Jan 06, 2015
163.00
163.04
155.08
157.97
49,174
-5.01(-3.07%)
Jan 05, 2015
161.75
163.44
158.72
162.98
76,452
-0.14(-0.09%)
Jan 02, 2015
163.80
164.49
160.87
163.12
44,958
+0.72(+0.44%)
Dec 31, 2014
159.10
162.40
162.40
162.40
76,500
+3.27(+2.05%)
Dec 30, 2014
160.72
164.39
158.65
159.13
59,127
-2.56(-1.58%)
Dec 29, 2014
163.33
164.79
161.09
161.69
41,023
-2.09(-1.28%)
Dec 26, 2014
163.28
165.85
163.28
163.78
49,573
+0.25(+0.15%)
Dec 24, 2014
164.63
163.53
163.53
163.53
31,700
-0.57(-0.35%)
Dec 23, 2014
165.36
166.76
163.51
164.10
30,022
-0.99(-0.60%)
Dec 22, 2014
164.22
168.64
163.28
165.09
81,574
+1.03(+0.63%)
Dec 19, 2014
165.27
166.53
164.06
164.06
90,900
-2.04(-1.23%)
Dec 18, 2014
162.19
170.40
159.76
166.10
85,088
+6.88(+4.32%)
Dec 17, 2014
153.63
160.00
153.02
159.22
161,938
+5.19(+3.37%)
Dec 16, 2014
154.99
156.45
152.82
154.03
128,895
-3.06(-1.95%)
Dec 15, 2014
159.43
160.39
155.11
157.09
82,654
-1.15(-0.73%)
Dec 12, 2014
165.16
165.52
157.27
158.24
149,367
-9.17(-5.48%)
Dec 11, 2014
165.40
170.29
165.40
167.41
78,981
+1.66(+1.00%)
Dec 10, 2014
168.80
169.76
164.03
165.75
57,484
-4.52(-2.65%)
Dec 09, 2014
166.60
170.75
166.47
170.27
53,877
+2.77(+1.65%)
Dec 08, 2014
169.18
171.07
167.28
167.50
72,141
-2.26(-1.33%)
Dec 05, 2014
168.59
170.67
167.00
169.76
74,879
+0.92(+0.54%)
Dec 04, 2014
169.25
169.75
167.09
168.84
50,367
-0.74(-0.44%)
Dec 03, 2014
170.26
171.96
167.84
169.58
76,941
-0.93(-0.55%)
Dec 02, 2014
170.79
174.44
168.47
170.51
104,859
-0.74(-0.43%)
Dec 01, 2014
170.94
173.59
168.48
171.25
130,011
-0.49(-0.29%)
Nov 28, 2014
173.83
176.96
170.48
171.74
29,401
-2.13(-1.23%)
Nov 26, 2014
170.64
173.87
173.87
173.87
95,400
+2.80(+1.64%)
Nov 25, 2014
174.07
176.42
169.56
171.07
96,176
-2.82(-1.62%)
Nov 24, 2014
167.00
174.74
167.00
173.89
223,392
+8.11(+4.89%)
Nov 21, 2014
170.00
170.00
164.61
165.78
91,677
-1.22(-0.73%)
Nov 20, 2014
166.07
169.27
165.56
167.00
111,107
-0.02(-0.01%)
Nov 19, 2014
169.11
170.81
163.74
167.02
102,170
-1.80(-1.07%)
Nov 18, 2014
164.14
170.40
164.01
168.82
186,476
+4.63(+2.82%)
Nov 17, 2014
166.20
169.27
163.46
164.19
95,356
-2.56(-1.54%)
Nov 14, 2014
161.00
168.96
161.00
166.75
205,122
+6.77(+4.23%)
Nov 13, 2014
160.36
160.99
158.95
159.98
89,058
+0.00(+0.00%)
Nov 12, 2014
159.42
160.00
158.51
159.98
42,377
-0.23(-0.14%)
Nov 11, 2014
158.60
160.64
158.01
160.21
131,449
+1.69(+1.07%)
Nov 10, 2014
157.51
159.13
156.40
158.52
72,251
+1.08(+0.69%)
Nov 07, 2014
157.91
157.96
155.10
157.44
80,921
-0.94(-0.59%)
Nov 06, 2014
158.62
159.41
156.96
158.38
91,743
-0.37(-0.23%)
Nov 05, 2014
159.18
160.26
155.97
158.75
120,617
+0.34(+0.21%)
Nov 04, 2014
159.21
160.00
157.12
158.41
63,657
-0.98(-0.61%)
Nov 03, 2014
160.57
162.60
158.11
159.39
78,033
-1.49(-0.93%)
Oct 31, 2014
163.55
163.99
159.99
160.88
102,733
+0.88(+0.55%)
Oct 30, 2014
163.08
165.73
158.90
160.00
110,037
+0.00(+0.00%)
Oct 29, 2014
158.98
161.03
158.02
160.00
188,339
+1.89(+1.20%)
Oct 28, 2014
160.00
165.00
149.04
158.11
321,058
+3.91(+2.54%)
Oct 27, 2014
156.49
157.50
153.26
154.20
82,302
-3.30(-2.10%)
Oct 24, 2014
154.72
158.53
153.00
157.50
107,155
+3.24(+2.10%)
Oct 23, 2014
150.22
154.74
147.48
154.26
90,021
+5.61(+3.77%)
Oct 22, 2014
151.38
152.50
147.83
148.65
39,975
-2.69(-1.78%)
Oct 21, 2014
151.28
151.66
149.00
151.34
31,805
+1.46(+0.97%)
Oct 20, 2014
145.02
149.99
144.15
149.88
143,119
+4.58(+3.15%)
Oct 17, 2014
147.12
148.69
144.73
145.30
51,284
+0.38(+0.26%)
Oct 16, 2014
143.00
145.70
143.00
144.92
63,773
+0.39(+0.27%)
Oct 15, 2014
144.04
147.11
143.00
144.53
92,087
-0.88(-0.61%)
Oct 14, 2014
147.88
148.79
143.13
145.41
69,134
-1.62(-1.10%)
Oct 13, 2014
146.47
149.76
145.25
147.03
149,257
-0.53(-0.36%)
Oct 10, 2014
135.65
148.22
133.53
147.56
232,148
+11.94(+8.80%)
Oct 09, 2014
137.16
137.95
135.00
135.62
52,849
-1.57(-1.14%)
Oct 08, 2014
135.00
137.85
134.50
137.19
42,327
+1.50(+1.11%)
Oct 07, 2014
135.50
137.93
134.38
135.69
59,947
-0.85(-0.62%)
Oct 06, 2014
136.79
137.74
135.14
136.54
47,250
-0.25(-0.18%)
Oct 03, 2014
135.01
137.79
133.23
136.79
67,759
+3.05(+2.28%)
Oct 02, 2014
129.10
135.59
129.10
133.74
61,087
+5.15(+4.00%)
Oct 01, 2014
130.33
131.33
127.46
128.59
55,248
-2.25(-1.72%)
Sep 30, 2014
133.88
135.17
130.83
130.84
52,260
-2.76(-2.07%)
Sep 29, 2014
130.25
133.94
130.25
133.60
45,422
+2.38(+1.81%)
Sep 26, 2014
130.10
131.95
129.94
131.22
42,538
+0.92(+0.71%)
Sep 25, 2014
134.83
134.83
129.48
130.30
45,252
-4.43(-3.29%)
Sep 24, 2014
132.31
135.44
131.89
134.73
28,210
+2.98(+2.26%)
Sep 23, 2014
133.75
133.85
131.44
131.75
37,443
-2.13(-1.59%)
Sep 22, 2014
136.74
136.74
133.33
133.88
46,416
-3.41(-2.48%)
Sep 19, 2014
139.90
140.67
136.70
137.29
88,416
-2.34(-1.68%)
Sep 18, 2014
139.75
140.27
139.00
139.63
34,548
+0.35(+0.25%)
Sep 17, 2014
138.50
140.00
138.50
139.28
38,308
+0.27(+0.19%)
Sep 16, 2014
135.87
139.86
135.11
139.01
46,151
+2.35(+1.72%)
Sep 15, 2014
138.20
138.20
136.42
136.66
35,722
-2.60(-1.87%)
Sep 12, 2014
141.97
141.97
138.06
139.26
38,431
-2.36(-1.67%)
Sep 11, 2014
139.60
142.45
138.80
141.62
29,435
+1.25(+0.89%)
Sep 10, 2014
139.00
141.20
139.00
140.37
17,363
+0.38(+0.27%)
Sep 09, 2014
142.35
142.40
139.59
139.99
54,303
-2.92(-2.04%)
Sep 08, 2014
137.69
143.45
137.69
142.91
86,891
+4.70(+3.40%)
Sep 05, 2014
137.61
139.17
135.94
138.21
55,485
+0.44(+0.32%)
Sep 04, 2014
140.95
142.51
137.27
137.77
37,124
-3.06(-2.17%)
Sep 03, 2014
139.40
141.65
139.20
140.83
69,618
+1.72(+1.24%)
Sep 02, 2014
139.68
140.13
136.68
139.11
58,088
+0.18(+0.13%)
Aug 29, 2014
137.99
138.93
138.93
138.93
25,300
+1.20(+0.87%)
Aug 28, 2014
137.93
138.99
137.75
137.73
26,472
-0.94(-0.68%)
Aug 27, 2014
139.56
140.05
137.39
138.67
43,930
-0.91(-0.65%)
Aug 26, 2014
136.49
140.00
136.49
139.58
76,156
+3.68(+2.71%)
Aug 25, 2014
137.62
137.99
135.26
135.90
41,096
-0.84(-0.61%)
Aug 22, 2014
138.00
137.04
135.25
136.74
40,620
-0.30(-0.22%)
Aug 21, 2014
136.75
137.64
135.77
137.04
52,176
-0.29(-0.21%)
Aug 20, 2014
137.79
138.33
136.34
137.33
44,890
-1.35(-0.97%)
Aug 19, 2014
137.70
139.95
137.20
138.68
78,009
+0.72(+0.52%)
Aug 18, 2014
136.00
138.50
135.99
137.96
50,967
+3.10(+2.30%)
Aug 15, 2014
137.01
137.01
133.02
134.86
101,022
-0.66(-0.49%)
Aug 14, 2014
137.71
138.82
134.75
135.52
84,740
-1.49(-1.09%)
Aug 13, 2014
138.25
139.35
136.35
137.01
49,115
-0.78(-0.57%)
Aug 12, 2014
139.85
139.85
136.77
137.79
82,984
-2.72(-1.94%)
Aug 11, 2014
141.44
141.48
139.10
140.51
91,919
-2.35(-1.64%)
Aug 08, 2014
142.81
144.10
141.43
142.86
37,137
-0.04(-0.03%)
Aug 07, 2014
145.29
146.61
142.03
142.90
36,867
-1.30(-0.90%)
Aug 06, 2014
143.04
145.59
143.00
144.20
32,860
-0.12(-0.08%)
Aug 05, 2014
143.00
145.00
142.15
144.32
35,838
+0.44(+0.31%)
Aug 04, 2014
140.36
144.18
138.83
143.88
59,516
+3.67(+2.62%)
Aug 01, 2014
143.54
143.54
138.79
140.21
54,276
-2.92(-2.04%)
Jul 31, 2014
147.77
147.77
143.02
143.13
73,601
-6.61(-4.41%)
Jul 30, 2014
150.65
151.46
149.00
149.74
137,246
-0.63(-0.42%)
Jul 29, 2014
148.00
155.86
147.83
150.37
470,189
+12.84(+9.34%)
Jul 28, 2014
138.92
139.16
136.93
137.53
87,429
-1.12(-0.81%)
Jul 25, 2014
141.47
141.47
138.10
138.65
71,774
-2.80(-1.98%)
Jul 24, 2014
140.84
141.69
139.39
141.45
73,399
+3.08(+2.23%)
Jul 23, 2014
140.04
141.00
137.52
138.37
41,059
-1.53(-1.09%)
Jul 22, 2014
138.85
140.59
138.67
139.90
37,327
+1.84(+1.33%)
Jul 21, 2014
138.76
138.76
136.17
138.06
33,407
-1.49(-1.07%)
Jul 18, 2014
138.92
140.70
138.92
139.55
39,204
+0.19(+0.14%)
Jul 17, 2014
138.42
140.17
138.42
139.36
43,659
+0.09(+0.06%)
Jul 16, 2014
140.77
140.85
138.36
139.27
40,065
-0.63(-0.45%)
Jul 15, 2014
142.62
144.52
139.25
139.90
60,775
-2.24(-1.58%)
Jul 14, 2014
141.89
143.68
140.05
142.14
47,473
+1.59(+1.13%)
Jul 11, 2014
136.92
141.18
136.92
140.55
63,443
+3.95(+2.89%)
Jul 10, 2014
136.13
138.85
135.65
136.60
34,715
-2.28(-1.64%)
Jul 09, 2014
138.91
140.80
138.19
138.88
46,437
-0.07(-0.05%)
Jul 08, 2014
139.00
139.39
136.76
138.95
117,223
-0.85(-0.61%)
Jul 07, 2014
143.48
143.48
139.16
139.80
55,615
-3.80(-2.65%)
Jul 03, 2014
143.02
143.60
143.60
143.60
75,900
+1.36(+0.96%)
Jul 02, 2014
142.38
143.27
141.82
142.24
40,025
-0.15(-0.11%)
Jul 01, 2014
140.79
144.35
140.68
142.39
169,136
+1.77(+1.26%)
Jun 30, 2014
140.53
141.07
139.11
140.62
50,296
-0.13(-0.09%)
Jun 27, 2014
138.48
141.10
137.75
140.75
86,979
+1.31(+0.94%)
Jun 26, 2014
139.78
140.80
139.04
139.44
35,831
-0.49(-0.35%)
Jun 25, 2014
139.53
141.49
138.60
139.93
111,447
+0.06(+0.04%)
Jun 24, 2014
143.44
144.46
139.69
139.87
127,343
-4.21(-2.92%)
Jun 23, 2014
144.20
144.85
143.36
144.08
57,424
-0.52(-0.36%)
Jun 20, 2014
143.98
144.99
142.67
144.60
103,813
+0.62(+0.43%)
Jun 19, 2014
143.91
144.47
141.00
143.98
115,352
+0.78(+0.54%)
Jun 18, 2014
143.97
143.97
141.47
143.20
43,055
-0.23(-0.16%)
Jun 17, 2014
144.16
144.91
141.30
143.43
137,359
-0.79(-0.55%)
Jun 16, 2014
143.84
144.92
141.70
144.22
57,019
+0.94(+0.66%)
Jun 13, 2014
143.30
143.85
140.47
143.28
51,527
+0.54(+0.38%)
Jun 12, 2014
141.28
144.15
140.00
142.74
71,833
+1.46(+1.03%)
Jun 11, 2014
140.91
141.71
139.24
141.28
102,164
-0.81(-0.57%)
Jun 10, 2014
141.87
142.47
139.34
142.09
91,417
-0.95(-0.66%)
Jun 06, 2014
142.87
143.46
140.51
143.04
115,637
+0.84(+0.59%)
Jun 05, 2014
140.39
142.64
139.14
142.20
95,664
+2.00(+1.43%)
Jun 04, 2014
140.48
141.57
138.90
140.20
69,213
-1.64(-1.16%)
Jun 03, 2014
139.10
144.15
138.22
141.84
77,628
+1.77(+1.26%)
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.