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
Berkshire Hathaway
(NY:
BRK-B
)
408.77
+0.27 (+0.07%)
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 (%)
Jun 12, 2024
411.09
411.89
407.16
408.77
3,553,161
+0.27(+0.07%)
Jun 11, 2024
408.88
408.91
406.11
408.50
3,608,278
-2.31(-0.56%)
Jun 10, 2024
413.34
413.94
409.27
410.81
2,668,022
-2.91(-0.70%)
Jun 07, 2024
411.28
415.88
409.85
413.72
2,943,075
+2.64(+0.64%)
Jun 06, 2024
410.42
411.24
407.38
411.08
3,446,055
+1.23(+0.30%)
Jun 05, 2024
410.10
410.27
405.77
409.85
2,644,840
+0.32(+0.08%)
Jun 04, 2024
414.85
415.89
406.44
409.53
4,157,549
-5.26(-1.27%)
Jun 03, 2024
414.89
416.72
408.78
414.79
4,905,057
+0.39(+0.09%)
May 31, 2024
408.09
415.40
406.88
414.40
5,198,825
+5.79(+1.42%)
May 30, 2024
403.77
409.04
402.77
408.61
2,906,606
+4.52(+1.12%)
May 29, 2024
403.00
405.87
401.58
404.09
3,427,816
+0.19(+0.05%)
May 28, 2024
408.24
408.24
401.87
403.90
3,321,408
-3.51(-0.86%)
May 24, 2024
406.90
407.96
405.50
407.41
2,068,923
+1.53(+0.38%)
May 23, 2024
413.25
413.25
404.87
405.88
3,426,517
-8.11(-1.96%)
May 22, 2024
414.95
417.26
412.96
413.99
2,669,255
-0.38(-0.09%)
May 21, 2024
413.59
415.70
412.56
414.37
2,739,612
+1.37(+0.33%)
May 20, 2024
417.04
417.28
412.62
413.00
3,490,432
-3.94(-0.94%)
May 17, 2024
413.98
417.33
413.70
416.94
3,018,345
+3.82(+0.92%)
May 16, 2024
413.80
416.34
412.91
413.12
3,551,010
+0.36(+0.09%)
May 15, 2024
410.51
413.40
410.10
412.76
2,856,631
+2.52(+0.61%)
May 14, 2024
410.45
411.56
408.17
410.24
2,673,193
-0.98(-0.24%)
May 13, 2024
414.06
414.30
410.19
411.22
2,710,690
-0.83(-0.20%)
May 10, 2024
409.85
412.38
409.20
412.05
3,087,839
+3.23(+0.79%)
May 09, 2024
406.25
408.87
405.46
408.82
2,357,578
+2.45(+0.60%)
May 08, 2024
406.47
407.23
403.75
406.37
2,399,372
+0.23(+0.06%)
May 07, 2024
406.93
407.26
403.61
406.14
3,084,531
+1.22(+0.30%)
May 06, 2024
403.96
405.15
399.26
404.92
3,919,453
+4.05(+1.01%)
May 03, 2024
404.50
404.50
399.21
400.87
4,131,017
+0.27(+0.07%)
May 02, 2024
401.00
401.56
397.88
400.60
2,714,751
+2.02(+0.51%)
May 01, 2024
396.61
402.32
396.35
398.58
2,605,220
+1.85(+0.47%)
Apr 30, 2024
400.58
400.60
396.37
396.73
3,073,258
-4.23(-1.05%)
Apr 29, 2024
402.66
404.87
400.08
400.96
2,364,636
-1.14(-0.28%)
Apr 26, 2024
403.92
404.75
401.41
402.10
3,025,408
-2.81(-0.69%)
Apr 25, 2024
404.85
406.14
400.35
404.91
2,672,072
-1.04(-0.26%)
Apr 24, 2024
407.10
407.62
403.88
405.95
2,508,003
-2.79(-0.68%)
Apr 23, 2024
410.25
410.72
405.64
408.74
2,287,863
-0.04(-0.01%)
Apr 22, 2024
406.84
411.35
406.25
408.78
2,981,044
+3.70(+0.91%)
Apr 19, 2024
401.04
405.57
400.17
405.08
3,999,921
+5.19(+1.30%)
Apr 18, 2024
399.70
402.99
399.10
399.89
2,670,275
+2.15(+0.54%)
Apr 17, 2024
398.94
399.28
395.66
397.74
2,466,128
+0.82(+0.21%)
Apr 16, 2024
400.97
401.25
396.50
396.92
3,437,293
-3.34(-0.83%)
Apr 15, 2024
406.99
409.06
399.86
400.26
3,003,282
-3.00(-0.74%)
Apr 12, 2024
405.00
407.21
401.44
403.26
3,469,730
-4.35(-1.07%)
Apr 11, 2024
408.40
411.15
404.05
407.61
2,891,625
-1.50(-0.37%)
Apr 10, 2024
412.74
413.56
407.53
409.11
3,124,445
-5.58(-1.35%)
Apr 09, 2024
416.58
417.32
412.12
414.69
2,233,773
-1.28(-0.31%)
Apr 08, 2024
418.32
418.57
415.62
415.97
2,486,337
-2.65(-0.63%)
Apr 05, 2024
416.56
419.27
415.41
418.62
2,739,589
+3.30(+0.79%)
Apr 04, 2024
423.84
424.52
414.55
415.32
3,802,327
-4.92(-1.17%)
Apr 03, 2024
419.00
421.91
418.52
420.24
2,741,562
+1.32(+0.32%)
Apr 02, 2024
419.75
421.01
418.08
418.92
3,175,068
-1.28(-0.30%)
Apr 01, 2024
421.49
421.66
417.81
420.20
2,717,028
-0.32(-0.08%)
Mar 28, 2024
417.80
421.44
415.85
420.52
4,387,946
+3.59(+0.86%)
Mar 27, 2024
413.65
417.21
413.40
416.93
2,928,660
+5.36(+1.30%)
Mar 26, 2024
410.00
412.66
408.60
411.57
2,936,481
+1.65(+0.40%)
Mar 25, 2024
410.67
411.06
408.92
409.92
2,808,697
-1.68(-0.41%)
Mar 22, 2024
413.00
414.35
411.40
411.60
3,000,548
-2.18(-0.53%)
Mar 21, 2024
416.70
417.82
413.51
413.78
3,415,527
-2.33(-0.56%)
Mar 20, 2024
412.02
416.31
411.55
416.11
2,934,473
+4.35(+1.06%)
Mar 19, 2024
409.08
412.19
408.09
411.76
2,807,510
+3.35(+0.82%)
Mar 18, 2024
408.70
410.60
406.00
408.41
3,777,419
+0.28(+0.07%)
Mar 15, 2024
404.27
408.46
402.50
408.13
7,558,260
+1.40(+0.34%)
Mar 14, 2024
409.08
409.08
403.34
406.73
3,739,162
-1.40(-0.34%)
Mar 13, 2024
405.30
409.00
404.15
408.13
3,585,735
+3.15(+0.78%)
Mar 12, 2024
406.78
407.20
404.10
404.98
2,620,540
+0.22(+0.05%)
Mar 11, 2024
403.30
405.01
402.74
404.76
2,437,381
+1.61(+0.40%)
Mar 08, 2024
401.08
403.36
400.01
403.15
3,417,866
+0.76(+0.19%)
Mar 07, 2024
406.11
406.40
399.57
402.39
4,181,271
-1.57(-0.39%)
Mar 06, 2024
402.18
407.44
401.69
403.96
3,839,217
+3.22(+0.80%)
Mar 05, 2024
402.55
403.33
398.78
400.74
4,711,771
-2.65(-0.66%)
Mar 04, 2024
405.00
405.95
401.43
403.39
4,179,445
-3.72(-0.91%)
Mar 01, 2024
409.48
410.39
405.45
407.11
3,284,577
-2.29(-0.56%)
Feb 29, 2024
413.10
413.79
408.38
409.40
4,920,975
-2.74(-0.66%)
Feb 28, 2024
408.50
414.67
407.71
412.14
4,217,458
+3.23(+0.79%)
Feb 27, 2024
409.21
409.96
401.71
408.91
4,610,296
-0.23(-0.06%)
Feb 26, 2024
422.00
430.00
408.85
409.14
7,436,586
-8.08(-1.94%)
Feb 23, 2024
417.68
420.56
416.52
417.22
4,025,205
+2.06(+0.50%)
Feb 22, 2024
411.30
416.26
411.00
415.16
3,689,502
+5.91(+1.44%)
Feb 21, 2024
408.26
409.48
406.70
409.25
2,717,614
+2.10(+0.52%)
Feb 20, 2024
406.47
411.11
406.06
407.15
3,530,757
+1.16(+0.29%)
Feb 16, 2024
404.44
406.74
402.59
405.99
3,534,711
+2.54(+0.63%)
Feb 15, 2024
399.14
404.27
398.30
403.45
3,076,066
+4.77(+1.20%)
Feb 14, 2024
395.15
398.86
393.55
398.68
2,691,082
+3.88(+0.98%)
Feb 13, 2024
397.18
399.70
392.10
394.80
3,458,550
-2.91(-0.73%)
Feb 12, 2024
398.65
399.48
396.19
397.71
2,817,944
-0.65(-0.16%)
Feb 09, 2024
397.31
398.36
395.82
398.36
2,510,148
+0.87(+0.22%)
Feb 08, 2024
397.22
398.65
394.85
397.49
3,470,030
-0.17(-0.04%)
Feb 07, 2024
394.60
399.15
394.36
397.66
3,426,838
+3.92(+1.00%)
Feb 06, 2024
390.29
393.93
390.00
393.74
2,573,357
+2.98(+0.76%)
Feb 05, 2024
389.95
393.37
389.29
390.76
3,651,905
+0.01(+0.00%)
Feb 02, 2024
386.68
392.07
386.44
390.75
3,808,504
+4.31(+1.12%)
Feb 01, 2024
384.00
386.55
381.48
386.44
2,947,194
+2.70(+0.70%)
Jan 31, 2024
386.53
387.92
383.55
383.74
3,861,654
-3.41(-0.88%)
Jan 30, 2024
383.24
387.64
380.08
387.15
3,091,249
+3.97(+1.04%)
Jan 29, 2024
385.49
385.70
379.17
383.18
3,797,444
-2.22(-0.58%)
Jan 26, 2024
381.05
385.73
380.00
385.40
3,624,367
+4.55(+1.19%)
Jan 25, 2024
379.24
380.99
377.89
380.85
4,055,850
+4.26(+1.13%)
Jan 24, 2024
372.53
377.79
372.03
376.59
4,589,330
+4.45(+1.20%)
Jan 23, 2024
368.02
372.42
367.70
372.14
2,903,755
+4.08(+1.11%)
Jan 22, 2024
368.05
369.27
366.53
368.06
3,552,885
+1.07(+0.29%)
Jan 19, 2024
362.25
368.31
361.02
366.99
4,092,552
+4.61(+1.27%)
Jan 18, 2024
359.25
362.64
358.30
362.38
3,007,774
+3.09(+0.86%)
Jan 17, 2024
359.01
362.53
357.98
359.29
2,550,253
-1.81(-0.50%)
Jan 16, 2024
362.94
363.60
359.89
361.10
3,046,482
-2.52(-0.69%)
Jan 12, 2024
366.51
366.85
362.57
363.62
2,623,909
+0.28(+0.08%)
Jan 11, 2024
367.81
367.89
362.13
363.34
3,577,828
-4.58(-1.24%)
Jan 10, 2024
366.26
368.83
365.75
367.92
2,453,139
+1.02(+0.28%)
Jan 09, 2024
368.00
368.00
364.77
366.90
2,998,756
-1.28(-0.35%)
Jan 08, 2024
366.01
368.30
364.20
368.18
3,445,668
+2.59(+0.71%)
Jan 05, 2024
364.83
366.30
364.19
365.59
3,011,978
+1.91(+0.53%)
Jan 04, 2024
367.41
369.37
363.41
363.68
4,142,793
-3.07(-0.84%)
Jan 03, 2024
362.08
367.85
361.07
366.75
4,321,762
+4.29(+1.18%)
Jan 02, 2024
356.32
362.57
355.94
362.46
4,748,159
+5.80(+1.63%)
Dec 29, 2023
357.56
357.86
355.31
356.66
3,420,017
-0.91(-0.25%)
Dec 28, 2023
357.48
358.68
356.73
357.57
2,740,604
+0.62(+0.17%)
Dec 27, 2023
355.93
357.08
355.50
356.95
2,480,017
+0.12(+0.03%)
Dec 26, 2023
356.90
357.77
356.08
356.83
1,964,469
+0.36(+0.10%)
Dec 22, 2023
356.50
358.26
355.41
356.47
2,333,779
+0.33(+0.09%)
Dec 21, 2023
356.02
357.20
353.63
356.14
2,853,053
+0.79(+0.22%)
Dec 20, 2023
361.52
361.66
355.12
355.35
3,926,672
-6.45(-1.78%)
Dec 19, 2023
360.15
362.55
359.09
361.80
3,084,587
+2.15(+0.60%)
Dec 18, 2023
357.42
361.14
357.00
359.65
4,526,382
+3.15(+0.88%)
Dec 15, 2023
357.63
358.00
354.20
356.50
8,584,272
-1.62(-0.45%)
Dec 14, 2023
364.05
364.05
356.38
358.12
5,514,108
-3.91(-1.08%)
Dec 13, 2023
360.19
362.15
359.04
362.03
3,132,734
+2.01(+0.56%)
Dec 12, 2023
357.90
360.40
356.76
360.02
3,215,094
+2.96(+0.83%)
Dec 11, 2023
355.00
357.49
354.21
357.06
3,108,405
+3.98(+1.13%)
Dec 08, 2023
353.00
353.67
351.02
353.08
3,289,273
+0.38(+0.11%)
Dec 07, 2023
352.00
353.02
350.85
352.70
2,829,969
+0.32(+0.09%)
Dec 06, 2023
356.15
357.45
351.89
352.38
3,039,098
-2.65(-0.75%)
Dec 05, 2023
355.23
356.60
352.29
355.03
3,062,438
-1.63(-0.46%)
Dec 04, 2023
355.91
357.83
353.79
356.66
3,053,429
-0.41(-0.11%)
Dec 01, 2023
359.94
360.24
355.30
357.07
4,706,964
-2.93(-0.81%)
Nov 30, 2023
359.45
360.43
358.42
360.00
4,606,795
+1.31(+0.37%)
Nov 29, 2023
360.95
361.52
358.30
358.69
3,141,146
-1.36(-0.38%)
Nov 28, 2023
361.55
362.12
359.21
360.05
2,953,575
-1.29(-0.36%)
Nov 27, 2023
362.64
362.64
359.58
361.34
2,581,108
-1.34(-0.37%)
Nov 24, 2023
362.51
363.19
361.24
362.68
1,281,981
+0.88(+0.24%)
Nov 22, 2023
361.76
362.46
360.05
361.80
2,110,604
+0.80(+0.22%)
Nov 21, 2023
360.58
363.03
360.25
361.00
2,998,795
-0.33(-0.09%)
Nov 20, 2023
359.35
362.61
358.18
361.33
3,216,258
+2.40(+0.67%)
Nov 17, 2023
360.47
360.56
358.07
358.93
3,290,834
-0.93(-0.26%)
Nov 16, 2023
357.79
360.00
357.23
359.86
2,822,534
+3.07(+0.86%)
Nov 15, 2023
355.02
357.31
354.48
356.79
3,572,916
+2.54(+0.72%)
Nov 14, 2023
352.52
355.95
351.25
354.25
3,387,565
+4.24(+1.21%)
Nov 13, 2023
350.09
350.65
348.81
350.01
2,231,169
-0.55(-0.16%)
Nov 10, 2023
349.60
351.20
348.60
350.56
3,702,343
+2.38(+0.68%)
Nov 09, 2023
347.64
350.11
346.88
348.18
3,051,734
+1.88(+0.54%)
Nov 08, 2023
346.85
348.00
344.69
346.30
2,602,384
+0.13(+0.04%)
Nov 07, 2023
346.81
346.95
344.30
346.17
3,063,037
-0.46(-0.13%)
Nov 06, 2023
354.03
354.03
344.06
346.63
5,486,279
-5.18(-1.47%)
Nov 03, 2023
350.17
354.35
349.79
351.81
4,410,905
+2.79(+0.80%)
Nov 02, 2023
346.39
349.38
344.50
349.02
3,436,140
+5.27(+1.53%)
Nov 01, 2023
341.21
345.33
340.58
343.75
2,790,013
+2.42(+0.71%)
Oct 31, 2023
337.95
341.49
337.50
341.33
3,067,295
+3.92(+1.16%)
Oct 30, 2023
332.96
338.36
332.18
337.41
2,635,371
+5.70(+1.72%)
Oct 27, 2023
336.12
336.19
330.58
331.71
3,609,119
-4.45(-1.32%)
Oct 26, 2023
337.07
338.31
335.46
336.16
2,685,900
-0.74(-0.22%)
Oct 25, 2023
338.59
339.62
336.55
336.90
2,623,812
-1.73(-0.51%)
Oct 24, 2023
338.18
339.85
337.77
338.63
2,356,153
+1.79(+0.53%)
Oct 23, 2023
334.07
338.88
333.49
336.84
2,794,699
+0.98(+0.29%)
Oct 20, 2023
338.15
340.00
334.35
335.86
3,472,809
-2.80(-0.83%)
Oct 19, 2023
340.31
342.69
338.45
338.66
2,744,429
-2.23(-0.65%)
Oct 18, 2023
344.72
344.83
339.96
340.89
2,977,517
-4.50(-1.30%)
Oct 17, 2023
346.18
348.41
344.15
345.39
2,998,778
-0.84(-0.24%)
Oct 16, 2023
348.00
349.94
345.83
346.23
3,121,804
+1.14(+0.33%)
Oct 13, 2023
346.00
348.44
343.88
345.09
2,805,972
-0.57(-0.16%)
Oct 12, 2023
348.21
348.66
343.02
345.66
2,677,774
-2.77(-0.79%)
Oct 11, 2023
349.38
349.60
344.92
348.43
2,621,017
-0.13(-0.04%)
Oct 10, 2023
347.00
349.51
345.50
348.56
2,862,152
+3.11(+0.90%)
Oct 09, 2023
344.24
345.90
342.83
345.45
2,762,957
-0.89(-0.26%)
Oct 06, 2023
344.10
348.76
341.86
346.34
3,176,160
+1.28(+0.37%)
Oct 05, 2023
343.70
345.94
342.37
345.06
3,028,800
+1.37(+0.40%)
Oct 04, 2023
342.92
344.01
339.51
343.69
3,271,739
+0.65(+0.19%)
Oct 03, 2023
347.39
348.24
342.13
343.04
3,152,134
-5.04(-1.45%)
Oct 02, 2023
349.64
350.00
345.41
348.08
3,529,084
-2.22(-0.63%)
Sep 29, 2023
357.30
357.50
348.55
350.30
4,940,405
-6.76(-1.89%)
Sep 28, 2023
357.80
359.47
356.67
357.06
2,733,368
-0.72(-0.20%)
Sep 27, 2023
360.01
360.52
354.27
357.78
3,535,699
-1.64(-0.46%)
Sep 26, 2023
359.80
360.79
357.95
359.42
3,069,882
-2.29(-0.63%)
Sep 25, 2023
359.01
361.89
359.82
361.71
2,559,995
+1.55(+0.43%)
Sep 22, 2023
362.78
363.42
359.76
360.16
3,970,112
-3.12(-0.86%)
Sep 21, 2023
366.56
367.20
362.94
363.28
3,178,790
-3.54(-0.97%)
Sep 20, 2023
371.33
371.34
366.73
366.82
2,271,123
-3.66(-0.99%)
Sep 19, 2023
371.64
373.34
368.46
370.48
2,606,010
+0.05(+0.01%)
Sep 18, 2023
369.33
371.33
367.79
370.43
3,156,350
+2.57(+0.70%)
Sep 15, 2023
368.52
370.20
367.52
367.86
11,615,175
-1.64(-0.44%)
Sep 14, 2023
370.10
370.22
368.26
369.50
3,677,728
+1.68(+0.46%)
Sep 13, 2023
369.33
370.84
365.97
367.82
3,265,677
+0.04(+0.01%)
Sep 12, 2023
365.65
370.43
365.47
367.78
2,903,264
+2.26(+0.62%)
Sep 11, 2023
364.87
366.61
364.51
365.52
2,925,996
+2.37(+0.65%)
Sep 08, 2023
362.52
364.83
361.77
363.15
3,022,940
+1.35(+0.37%)
Sep 07, 2023
360.96
363.30
360.87
361.80
3,264,371
+0.13(+0.04%)
Sep 06, 2023
360.02
362.80
359.26
361.67
2,656,453
+1.20(+0.33%)
Sep 05, 2023
363.88
366.47
360.00
360.47
2,976,953
-1.99(-0.55%)
Sep 01, 2023
362.00
363.39
360.60
362.46
2,638,299
+2.26(+0.63%)
Aug 31, 2023
362.18
362.47
359.25
360.20
2,842,551
-0.86(-0.24%)
Aug 30, 2023
358.63
362.68
358.60
361.06
3,071,015
+2.77(+0.77%)
Aug 29, 2023
355.04
358.59
354.01
358.29
2,286,197
+2.74(+0.77%)
Aug 28, 2023
357.89
358.41
354.53
355.55
1,728,577
-0.38(-0.11%)
Aug 25, 2023
354.99
357.35
352.92
355.93
2,137,551
+1.63(+0.46%)
Aug 24, 2023
354.35
357.23
354.13
354.30
2,525,955
+0.04(+0.01%)
Aug 23, 2023
351.63
354.32
351.54
354.26
2,240,878
+3.69(+1.05%)
Aug 22, 2023
353.01
353.50
349.66
350.57
2,365,568
-1.52(-0.43%)
Aug 21, 2023
354.09
354.18
349.61
352.09
2,542,551
-0.47(-0.13%)
Aug 18, 2023
351.47
354.30
351.25
352.56
2,870,932
-0.63(-0.18%)
Aug 17, 2023
354.01
356.30
351.88
353.19
2,849,477
-0.92(-0.26%)
Aug 16, 2023
354.60
358.72
353.38
354.11
2,198,891
-0.39(-0.11%)
Aug 15, 2023
357.00
357.92
353.67
354.50
2,866,295
-3.98(-1.11%)
Aug 14, 2023
358.25
358.95
356.81
358.48
1,991,599
+0.13(+0.04%)
Aug 11, 2023
356.26
359.25
353.20
358.35
2,476,548
+1.37(+0.38%)
Aug 10, 2023
359.36
362.35
355.92
356.98
3,099,371
-1.04(-0.29%)
Aug 09, 2023
364.20
364.43
356.06
358.02
4,425,274
-5.71(-1.57%)
Aug 08, 2023
359.42
364.25
358.85
363.73
3,430,147
+1.15(+0.32%)
Aug 07, 2023
355.73
364.63
355.15
362.58
5,384,997
+12.59(+3.60%)
Aug 04, 2023
353.99
355.11
349.39
349.99
2,843,923
-3.82(-1.08%)
Aug 03, 2023
350.29
354.47
349.42
353.81
2,942,846
+2.62(+0.75%)
Aug 02, 2023
351.45
352.89
349.69
351.19
3,088,038
-1.07(-0.30%)
Aug 01, 2023
352.03
353.42
351.25
352.26
2,296,429
+0.30(+0.09%)
Jul 31, 2023
350.73
352.33
350.21
351.96
2,621,969
+2.15(+0.61%)
Jul 28, 2023
349.93
351.00
348.32
349.81
2,473,825
+0.50(+0.14%)
Jul 27, 2023
350.69
351.27
348.60
349.31
2,710,247
-0.49(-0.14%)
Jul 26, 2023
347.56
351.09
347.52
349.80
2,683,215
+2.22(+0.64%)
Jul 25, 2023
349.32
349.66
345.54
347.58
3,024,389
-2.05(-0.59%)
Jul 24, 2023
346.77
351.19
346.28
349.63
3,269,815
+3.87(+1.12%)
Jul 21, 2023
346.76
347.62
345.10
345.76
3,302,145
-0.85(-0.25%)
Jul 20, 2023
343.09
346.79
342.85
346.61
3,147,267
+4.18(+1.22%)
Jul 19, 2023
344.21
345.38
341.99
342.43
3,035,446
-2.91(-0.84%)
Jul 18, 2023
344.05
347.25
343.54
345.34
2,568,627
+1.09(+0.32%)
Jul 17, 2023
341.09
345.72
341.09
344.25
2,367,374
+3.16(+0.93%)
Jul 14, 2023
344.99
345.00
340.51
341.09
2,675,597
-2.45(-0.71%)
Jul 13, 2023
345.60
346.20
343.45
343.54
2,833,660
-1.81(-0.52%)
Jul 12, 2023
345.29
346.44
344.31
345.35
2,899,255
+1.98(+0.58%)
Jul 11, 2023
341.23
343.84
340.93
343.37
2,755,095
+2.24(+0.66%)
Jul 10, 2023
340.48
343.48
339.87
341.13
2,966,728
+0.23(+0.07%)
Jul 07, 2023
340.52
344.07
340.38
340.90
2,942,068
-0.56(-0.16%)
Jul 06, 2023
339.75
341.80
338.91
341.46
2,550,226
-0.10(-0.03%)
Jul 05, 2023
340.05
341.89
338.70
341.56
2,875,428
-0.44(-0.13%)
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.