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
Reata Pharma
(NQ:
RETA
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 25, 2023
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
137.65
142.17
136.25
136.74
584,331
-0.75(-0.55%)
May 27, 2021
126.85
137.86
125.21
137.49
749,548
+10.71(+8.45%)
May 26, 2021
130.00
130.75
123.13
126.78
622,189
-0.63(-0.49%)
May 25, 2021
119.00
133.06
118.41
127.41
1,253,498
+9.09(+7.68%)
May 24, 2021
116.40
120.39
113.37
118.32
772,548
+7.34(+6.61%)
May 21, 2021
114.00
114.59
108.39
110.98
610,205
-0.62(-0.56%)
May 20, 2021
103.00
111.64
103.00
111.60
1,031,552
+8.97(+8.74%)
May 19, 2021
94.06
102.99
93.75
102.63
2,775,073
+19.72(+23.78%)
May 18, 2021
79.06
85.66
79.00
82.91
583,959
+3.84(+4.86%)
May 17, 2021
78.42
80.51
77.23
79.07
243,184
+0.72(+0.92%)
May 14, 2021
78.32
79.60
76.34
78.35
366,591
+0.08(+0.10%)
May 13, 2021
81.64
84.09
77.48
78.27
276,467
-3.35(-4.10%)
May 12, 2021
82.87
84.19
80.92
81.62
245,616
-1.44(-1.73%)
May 11, 2021
82.55
85.18
79.40
83.06
510,273
-1.70(-2.01%)
May 10, 2021
85.49
85.49
82.00
84.76
368,648
-0.30(-0.35%)
May 07, 2021
94.35
95.68
84.35
85.06
687,275
-8.22(-8.81%)
May 06, 2021
91.62
93.88
88.85
93.28
345,733
+2.28(+2.51%)
May 05, 2021
93.01
93.99
90.01
91.00
295,587
-1.00(-1.09%)
May 04, 2021
99.23
99.23
90.04
92.00
434,220
-8.15(-8.14%)
May 03, 2021
101.73
102.19
100.05
100.15
298,381
-1.25(-1.23%)
Apr 30, 2021
100.60
102.58
100.60
101.40
210,500
+0.40(+0.40%)
Apr 29, 2021
103.68
103.79
98.76
101.00
370,769
-2.79(-2.69%)
Apr 28, 2021
102.17
104.29
99.87
103.79
353,272
+0.70(+0.68%)
Apr 27, 2021
104.00
110.00
101.92
103.09
810,156
+3.02(+3.02%)
Apr 26, 2021
90.63
101.48
90.21
100.07
551,893
+11.66(+13.19%)
Apr 23, 2021
91.44
93.08
88.14
88.41
287,800
-3.10(-3.39%)
Apr 22, 2021
91.18
92.52
89.40
91.51
243,333
+0.72(+0.79%)
Apr 21, 2021
89.04
91.22
87.24
90.79
333,423
+1.53(+1.71%)
Apr 20, 2021
90.66
93.30
88.25
89.26
246,347
-1.94(-2.13%)
Apr 19, 2021
90.22
92.15
87.79
91.20
251,767
+0.33(+0.36%)
Apr 16, 2021
91.81
94.07
90.29
90.87
202,800
-1.33(-1.44%)
Apr 15, 2021
90.80
93.97
90.53
92.20
236,452
+2.45(+2.73%)
Apr 14, 2021
86.62
90.31
86.17
89.75
323,367
+3.29(+3.81%)
Apr 13, 2021
85.97
87.60
84.17
86.46
301,213
+0.59(+0.69%)
Apr 12, 2021
88.98
88.98
85.25
85.87
294,062
-2.55(-2.88%)
Apr 09, 2021
94.76
94.76
88.21
88.42
514,500
-6.45(-6.80%)
Apr 08, 2021
97.66
99.65
94.39
94.87
276,292
-2.31(-2.38%)
Apr 07, 2021
96.40
98.98
94.49
97.18
193,567
+0.79(+0.82%)
Apr 06, 2021
98.90
102.85
95.86
96.39
226,414
-2.99(-3.01%)
Apr 05, 2021
101.29
101.44
98.03
99.38
172,238
-1.24(-1.23%)
Apr 01, 2021
101.17
105.52
99.86
100.62
298,600
+0.92(+0.92%)
Mar 31, 2021
97.44
100.66
95.87
99.70
300,307
+2.58(+2.66%)
Mar 30, 2021
94.70
97.31
92.00
97.12
211,363
+2.87(+3.05%)
Mar 29, 2021
97.02
97.02
93.25
94.25
227,388
-3.40(-3.48%)
Mar 26, 2021
101.38
101.79
94.26
97.65
281,300
-3.26(-3.23%)
Mar 25, 2021
99.00
102.52
93.11
100.91
561,215
+1.01(+1.01%)
Mar 24, 2021
103.92
107.34
99.72
99.90
515,187
-2.59(-2.53%)
Mar 23, 2021
107.00
107.01
101.82
102.49
493,722
-5.92(-5.46%)
Mar 22, 2021
115.03
116.06
107.78
108.41
389,383
-7.25(-6.27%)
Mar 19, 2021
110.38
116.46
109.69
115.66
388,600
+5.73(+5.21%)
Mar 18, 2021
120.64
120.64
108.18
109.93
423,619
-11.79(-9.69%)
Mar 17, 2021
121.72
122.02
116.47
121.72
252,863
-0.21(-0.17%)
Mar 16, 2021
123.27
126.97
121.20
121.93
169,481
-1.82(-1.47%)
Mar 15, 2021
132.26
132.37
122.04
123.75
302,414
-9.06(-6.82%)
Mar 12, 2021
129.13
133.06
126.37
132.81
194,300
+2.96(+2.28%)
Mar 11, 2021
118.15
130.31
116.55
129.85
340,359
+13.00(+11.13%)
Mar 10, 2021
120.44
121.61
115.63
116.85
288,044
-2.41(-2.02%)
Mar 09, 2021
119.81
122.04
118.53
119.26
193,144
+1.30(+1.10%)
Mar 08, 2021
127.85
127.85
117.76
117.96
256,567
-8.96(-7.06%)
Mar 05, 2021
125.40
128.05
118.00
126.92
234,000
+1.97(+1.58%)
Mar 04, 2021
128.50
129.53
124.00
124.95
281,001
-4.91(-3.78%)
Mar 03, 2021
128.48
134.63
128.47
129.86
398,624
+0.53(+0.41%)
Mar 02, 2021
125.01
130.86
121.30
129.33
300,977
+2.70(+2.13%)
Mar 01, 2021
124.04
131.68
121.18
126.63
388,674
+4.37(+3.57%)
Feb 26, 2021
122.66
125.09
118.92
122.26
216,700
-0.93(-0.75%)
Feb 25, 2021
127.67
131.47
121.67
123.19
302,834
-3.13(-2.48%)
Feb 24, 2021
122.75
129.04
118.48
126.32
314,076
+5.24(+4.33%)
Feb 23, 2021
113.40
121.34
107.02
121.08
236,099
+4.29(+3.67%)
Feb 22, 2021
125.00
125.94
115.99
116.79
197,975
-8.49(-6.78%)
Feb 19, 2021
121.85
125.93
119.56
125.28
199,200
+4.45(+3.68%)
Feb 18, 2021
128.28
128.28
120.70
120.83
383,440
-8.57(-6.62%)
Feb 17, 2021
124.30
129.97
123.02
129.40
354,017
+5.01(+4.03%)
Feb 16, 2021
124.05
126.15
122.61
124.39
153,108
+0.64(+0.52%)
Feb 12, 2021
123.11
126.00
122.35
123.75
183,200
+0.94(+0.77%)
Feb 11, 2021
120.83
123.02
118.28
122.81
215,155
+1.99(+1.65%)
Feb 10, 2021
118.87
123.33
118.50
120.82
235,453
+2.37(+2.00%)
Feb 09, 2021
115.07
119.38
114.50
118.45
248,481
+4.87(+4.29%)
Feb 08, 2021
114.99
116.82
112.43
113.58
281,168
-1.37(-1.19%)
Feb 05, 2021
115.00
115.30
110.84
114.95
330,600
+2.52(+2.24%)
Feb 04, 2021
113.83
116.19
112.08
112.43
260,896
-1.01(-0.89%)
Feb 03, 2021
110.84
115.85
110.84
113.44
324,986
+3.34(+3.03%)
Feb 02, 2021
105.83
110.70
104.05
110.10
240,113
+5.32(+5.08%)
Feb 01, 2021
104.20
106.98
102.70
104.78
300,214
+1.19(+1.15%)
Jan 29, 2021
105.89
106.91
100.57
103.59
334,700
-2.05(-1.94%)
Jan 28, 2021
108.38
109.47
105.29
105.64
220,777
-1.36(-1.27%)
Jan 27, 2021
113.50
115.72
106.91
107.00
359,575
-10.01(-8.55%)
Jan 26, 2021
118.81
118.81
115.88
117.01
286,606
-0.14(-0.12%)
Jan 25, 2021
114.32
121.03
114.00
117.15
309,038
+3.78(+3.33%)
Jan 22, 2021
110.00
114.56
109.20
113.37
245,400
+2.27(+2.04%)
Jan 21, 2021
111.00
111.96
106.83
111.10
212,729
+1.10(+1.00%)
Jan 20, 2021
114.12
115.82
109.70
110.00
301,085
-3.84(-3.37%)
Jan 19, 2021
114.85
117.75
112.22
113.84
311,753
+1.91(+1.71%)
Jan 15, 2021
120.98
121.72
111.80
111.93
399,000
-8.07(-6.72%)
Jan 14, 2021
120.88
122.89
119.46
120.00
204,018
-0.71(-0.59%)
Jan 13, 2021
126.59
127.90
120.57
120.71
193,553
-5.25(-4.17%)
Jan 12, 2021
127.94
130.43
124.52
125.96
177,639
-0.55(-0.43%)
Jan 11, 2021
120.42
129.87
119.95
126.51
353,601
+6.00(+4.98%)
Jan 08, 2021
126.22
129.42
118.34
120.51
409,800
-4.49(-3.59%)
Jan 07, 2021
114.15
126.12
114.06
125.00
312,846
+11.90(+10.52%)
Jan 06, 2021
117.52
118.43
112.01
113.10
361,720
-5.50(-4.64%)
Jan 05, 2021
121.55
121.98
116.95
118.60
238,091
-2.69(-2.22%)
Jan 04, 2021
122.56
124.03
119.65
121.29
155,214
-2.33(-1.88%)
Dec 31, 2020
123.62
123.62
123.62
255,799
-1.39(-1.11%)
Dec 30, 2020
130.14
131.22
124.36
125.01
255,799
-4.72(-3.64%)
Dec 29, 2020
129.07
130.47
124.64
129.73
258,273
+0.43(+0.33%)
Dec 28, 2020
134.11
135.58
128.20
129.30
322,138
-3.25(-2.45%)
Dec 24, 2020
127.32
133.20
126.81
132.55
212,800
+5.40(+4.25%)
Dec 23, 2020
125.01
127.53
124.23
127.15
290,065
+2.51(+2.01%)
Dec 22, 2020
121.85
124.75
121.37
124.64
213,629
+3.98(+3.30%)
Dec 21, 2020
120.65
122.00
117.70
120.66
226,178
-0.97(-0.80%)
Dec 18, 2020
115.64
122.45
113.75
121.63
479,500
+6.52(+5.66%)
Dec 17, 2020
115.27
117.16
112.84
115.11
457,231
+0.62(+0.54%)
Dec 16, 2020
121.07
121.07
113.35
114.49
664,396
-6.57(-5.43%)
Dec 15, 2020
118.98
122.31
116.22
121.06
584,184
+2.94(+2.49%)
Dec 14, 2020
121.63
123.27
117.19
118.12
381,178
-1.03(-0.86%)
Dec 11, 2020
124.02
124.79
118.38
119.15
358,400
-4.74(-3.83%)
Dec 10, 2020
124.46
127.78
122.98
123.89
403,742
-1.00(-0.80%)
Dec 09, 2020
131.50
131.50
123.26
124.89
561,998
-4.67(-3.60%)
Dec 08, 2020
133.11
135.38
129.05
129.56
390,053
-4.39(-3.28%)
Dec 07, 2020
140.99
141.15
132.98
133.95
322,387
-7.20(-5.10%)
Dec 04, 2020
139.00
144.63
138.36
141.15
395,900
+1.41(+1.01%)
Dec 03, 2020
136.51
142.00
135.01
139.74
703,246
+3.23(+2.37%)
Dec 02, 2020
137.06
139.50
128.00
136.51
2,018,919
-15.34(-10.10%)
Dec 01, 2020
152.90
156.13
151.22
151.85
220,666
-0.90(-0.59%)
Nov 30, 2020
158.89
160.41
149.10
152.75
441,979
-4.51(-2.87%)
Nov 27, 2020
153.05
157.69
153.05
157.26
127,700
+5.37(+3.54%)
Nov 25, 2020
148.38
156.07
146.54
151.89
714,000
-12.57(-7.64%)
Nov 24, 2020
166.15
167.90
160.57
164.46
196,388
+0.83(+0.51%)
Nov 23, 2020
163.94
170.52
159.62
163.63
215,709
+0.87(+0.53%)
Nov 20, 2020
163.80
165.09
161.62
162.76
168,800
-1.06(-0.65%)
Nov 19, 2020
166.68
171.44
163.52
163.82
284,086
-6.42(-3.77%)
Nov 18, 2020
169.12
171.99
165.12
170.24
265,488
+2.55(+1.52%)
Nov 17, 2020
170.59
171.40
162.53
167.69
344,556
-2.71(-1.59%)
Nov 16, 2020
174.98
176.68
168.98
170.40
305,264
-5.18(-2.95%)
Nov 13, 2020
176.53
179.74
173.23
175.58
289,000
+1.18(+0.68%)
Nov 12, 2020
176.02
176.88
170.20
174.40
340,646
-4.32(-2.42%)
Nov 11, 2020
184.00
184.00
175.09
178.72
528,126
-5.90(-3.20%)
Nov 10, 2020
174.99
186.82
171.75
184.62
577,348
+9.96(+5.70%)
Nov 09, 2020
157.51
175.52
148.49
174.66
1,330,746
+42.77(+32.43%)
Nov 06, 2020
129.68
133.34
129.65
131.89
276,000
+3.60(+2.81%)
Nov 05, 2020
131.45
131.98
127.16
128.29
232,598
+0.40(+0.31%)
Nov 04, 2020
122.56
129.56
122.44
127.89
293,492
+6.14(+5.04%)
Nov 03, 2020
115.94
122.43
114.47
121.75
166,080
+6.80(+5.92%)
Nov 02, 2020
116.79
117.34
111.52
114.95
232,142
-1.76(-1.51%)
Oct 30, 2020
117.10
117.28
114.05
116.71
135,000
-0.94(-0.80%)
Oct 29, 2020
116.33
118.69
113.46
117.65
116,384
+0.76(+0.65%)
Oct 28, 2020
117.65
118.12
113.69
116.89
163,833
-2.16(-1.81%)
Oct 27, 2020
114.61
119.92
113.44
119.05
188,387
+4.42(+3.86%)
Oct 26, 2020
116.95
117.48
113.03
114.63
111,553
-2.65(-2.26%)
Oct 23, 2020
117.34
118.00
115.86
117.28
101,800
+1.13(+0.97%)
Oct 22, 2020
114.18
118.04
113.50
116.15
142,633
+1.84(+1.61%)
Oct 21, 2020
116.35
117.02
113.67
114.31
236,956
-1.31(-1.13%)
Oct 20, 2020
113.86
116.00
113.00
115.62
150,373
+2.55(+2.26%)
Oct 19, 2020
112.98
116.88
112.03
113.07
165,026
+0.29(+0.26%)
Oct 16, 2020
109.93
114.69
107.74
112.78
160,300
+3.87(+3.55%)
Oct 15, 2020
108.44
110.70
107.15
108.91
82,358
-1.80(-1.63%)
Oct 14, 2020
109.33
113.24
109.33
110.71
131,431
+0.12(+0.11%)
Oct 13, 2020
110.20
111.29
107.29
110.59
143,724
+0.24(+0.22%)
Oct 12, 2020
110.12
112.00
108.00
110.35
115,973
+0.62(+0.57%)
Oct 09, 2020
112.18
112.23
109.69
109.73
160,000
-2.04(-1.83%)
Oct 08, 2020
110.87
112.20
109.53
111.77
136,349
+1.87(+1.70%)
Oct 07, 2020
111.08
112.92
109.48
109.90
146,495
-1.15(-1.04%)
Oct 06, 2020
106.83
113.36
106.30
111.05
334,037
+4.81(+4.53%)
Oct 05, 2020
103.33
106.45
102.30
106.24
193,184
+4.21(+4.13%)
Oct 02, 2020
100.94
103.69
100.02
102.03
143,200
-1.42(-1.37%)
Oct 01, 2020
98.75
103.74
97.88
103.45
227,834
+6.03(+6.19%)
Sep 30, 2020
94.69
99.78
94.60
97.42
327,720
+2.64(+2.79%)
Sep 29, 2020
93.40
95.28
92.21
94.78
253,895
+1.25(+1.34%)
Sep 28, 2020
94.56
94.65
88.17
93.53
624,303
-0.30(-0.32%)
Sep 25, 2020
102.90
103.46
92.00
93.83
803,500
-8.91(-8.67%)
Sep 24, 2020
107.06
107.06
99.50
102.74
349,189
-5.87(-5.40%)
Sep 23, 2020
110.93
117.00
108.52
108.61
370,887
-2.50(-2.25%)
Sep 22, 2020
105.01
111.79
102.77
111.11
408,254
+6.69(+6.41%)
Sep 21, 2020
103.10
104.65
102.22
104.42
218,327
-1.07(-1.01%)
Sep 18, 2020
104.30
105.75
100.84
105.49
480,100
+2.13(+2.06%)
Sep 17, 2020
104.29
104.29
100.06
103.36
275,483
-1.85(-1.76%)
Sep 16, 2020
101.69
106.39
101.06
105.21
487,877
+3.90(+3.85%)
Sep 15, 2020
102.98
103.67
100.55
101.31
287,631
-0.17(-0.17%)
Sep 14, 2020
100.31
103.52
100.31
101.48
236,440
+2.39(+2.41%)
Sep 11, 2020
101.28
102.00
96.51
99.09
259,600
-1.21(-1.21%)
Sep 10, 2020
100.07
102.67
98.46
100.30
378,011
-0.49(-0.49%)
Sep 09, 2020
98.46
102.37
98.37
100.79
266,579
+3.60(+3.70%)
Sep 08, 2020
96.08
99.93
95.24
97.19
310,068
-0.17(-0.17%)
Sep 04, 2020
100.80
101.04
95.45
97.36
305,200
-3.43(-3.40%)
Sep 03, 2020
105.80
107.00
100.19
100.79
264,037
-5.10(-4.82%)
Sep 02, 2020
104.99
107.23
102.60
105.89
181,849
+0.89(+0.85%)
Sep 01, 2020
105.06
105.83
102.60
105.00
231,456
+0.05(+0.05%)
Aug 31, 2020
105.61
106.67
104.13
104.95
226,520
-1.09(-1.03%)
Aug 28, 2020
103.85
107.08
102.60
106.04
163,900
+1.87(+1.80%)
Aug 27, 2020
101.99
104.65
100.55
104.17
225,965
+2.18(+2.14%)
Aug 26, 2020
103.03
103.50
100.40
101.99
209,362
-0.99(-0.96%)
Aug 25, 2020
102.02
103.88
100.45
102.98
193,612
+0.97(+0.95%)
Aug 24, 2020
105.09
105.65
101.31
102.01
325,561
-3.10(-2.95%)
Aug 21, 2020
106.73
107.37
104.65
105.11
232,100
-2.25(-2.10%)
Aug 20, 2020
107.39
108.06
106.50
107.36
179,809
-0.18(-0.17%)
Aug 19, 2020
107.98
108.91
106.92
107.54
242,848
-0.17(-0.16%)
Aug 18, 2020
108.59
108.99
104.55
107.71
348,825
-1.34(-1.23%)
Aug 17, 2020
103.45
109.95
101.91
109.05
530,846
+6.84(+6.69%)
Aug 14, 2020
103.20
104.59
99.50
102.21
553,100
-2.21(-2.12%)
Aug 13, 2020
104.97
105.00
101.73
104.42
388,371
+1.11(+1.07%)
Aug 12, 2020
104.10
105.79
100.54
103.31
651,620
-0.29(-0.28%)
Aug 11, 2020
107.88
112.36
103.25
103.60
1,335,621
-0.81(-0.78%)
Aug 10, 2020
105.40
125.00
102.22
104.41
4,056,716
-51.79(-33.16%)
Aug 07, 2020
152.25
157.38
149.01
156.20
226,200
+4.30(+2.83%)
Aug 06, 2020
151.13
152.84
148.58
151.90
113,648
+0.50(+0.33%)
Aug 05, 2020
149.68
153.00
147.76
151.40
148,891
+2.56(+1.72%)
Aug 04, 2020
151.45
153.40
147.12
148.84
229,644
-0.45(-0.30%)
Aug 03, 2020
148.56
150.61
143.45
149.29
221,354
+1.59(+1.08%)
Jul 31, 2020
154.14
154.14
145.73
147.70
283,700
-5.89(-3.83%)
Jul 30, 2020
152.12
156.58
151.67
153.59
114,269
-0.61(-0.40%)
Jul 29, 2020
153.58
155.44
150.28
154.20
166,389
+1.23(+0.80%)
Jul 28, 2020
159.28
159.28
149.25
152.97
158,075
-6.23(-3.91%)
Jul 27, 2020
157.87
159.96
154.73
159.20
110,478
+1.84(+1.17%)
Jul 24, 2020
155.54
158.61
153.91
157.36
133,700
+0.65(+0.41%)
Jul 23, 2020
160.84
164.00
156.55
156.71
105,494
-2.90(-1.82%)
Jul 22, 2020
160.07
162.00
155.40
159.61
135,428
+0.34(+0.21%)
Jul 21, 2020
164.00
164.00
158.35
159.27
141,437
-4.07(-2.49%)
Jul 20, 2020
162.00
164.79
158.91
163.34
174,693
+2.37(+1.47%)
Jul 17, 2020
153.81
161.68
152.50
160.97
148,400
+6.33(+4.09%)
Jul 16, 2020
152.03
155.28
148.56
154.64
189,665
+0.72(+0.47%)
Jul 15, 2020
150.25
155.39
149.66
153.92
153,020
+4.40(+2.94%)
Jul 14, 2020
153.40
153.40
146.23
149.52
286,885
-3.51(-2.29%)
Jul 13, 2020
156.62
161.50
152.53
153.03
206,686
-1.37(-0.89%)
Jul 10, 2020
156.13
157.69
151.86
154.40
320,100
-1.72(-1.10%)
Jul 09, 2020
158.20
160.50
155.49
156.12
174,206
-1.88(-1.19%)
Jul 08, 2020
156.38
159.12
154.68
158.00
267,170
+2.36(+1.52%)
Jul 07, 2020
158.87
162.42
155.64
155.64
272,790
-4.79(-2.99%)
Jul 06, 2020
158.08
162.16
157.22
160.43
186,221
+2.58(+1.63%)
Jul 02, 2020
155.94
157.91
151.98
157.85
267,400
+3.94(+2.56%)
Jul 01, 2020
157.01
157.52
152.93
153.91
195,158
-2.11(-1.35%)
Jun 30, 2020
154.57
156.47
152.34
156.02
279,783
+2.09(+1.36%)
Jun 29, 2020
164.46
164.46
153.06
153.93
373,586
-9.24(-5.66%)
Jun 26, 2020
166.10
168.50
160.27
163.17
3,006,400
-3.35(-2.01%)
Jun 25, 2020
163.10
167.04
159.01
166.52
367,784
+3.53(+2.17%)
Jun 24, 2020
169.81
172.60
159.82
162.99
367,872
-9.32(-5.41%)
Jun 23, 2020
175.93
183.32
171.51
172.31
317,241
-3.25(-1.85%)
Jun 22, 2020
175.39
179.36
167.39
175.56
472,590
-1.00(-0.57%)
Jun 19, 2020
161.62
178.43
158.79
176.56
626,100
+16.11(+10.04%)
Jun 18, 2020
158.86
161.26
157.33
160.45
216,477
-0.37(-0.23%)
Jun 17, 2020
165.48
166.46
159.93
160.82
262,319
-1.73(-1.06%)
Jun 16, 2020
164.55
165.41
161.36
162.55
251,165
+1.43(+0.89%)
Jun 15, 2020
160.10
164.15
158.69
161.12
426,733
-2.13(-1.30%)
Jun 12, 2020
170.95
173.48
157.02
163.25
797,100
-4.43(-2.64%)
Jun 11, 2020
165.00
177.48
156.99
167.68
1,560,082
+36.76(+28.08%)
Jun 10, 2020
133.86
133.89
128.92
130.92
348,499
-1.93(-1.45%)
Jun 09, 2020
135.79
138.48
131.72
132.85
261,816
-4.15(-3.03%)
Jun 08, 2020
127.46
139.63
125.11
137.00
380,747
+10.70(+8.47%)
Jun 05, 2020
132.91
133.66
124.39
126.30
578,400
-3.23(-2.49%)
Jun 04, 2020
135.00
135.00
128.01
129.53
527,598
-5.89(-4.35%)
Jun 03, 2020
140.96
142.79
134.01
135.42
432,461
-4.91(-3.50%)
Jun 02, 2020
140.56
141.16
134.68
140.33
330,870
+0.42(+0.30%)
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.