Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: EG )

388.63 +6.46 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 384.52 388.72 382.38 388.63 143,220 +6.46(+1.69%)
Aug 22, 2024 377.87 382.44 376.96 382.17 179,304 +3.52(+0.93%)
Aug 21, 2024 379.21 379.67 374.51 378.65 132,222 +1.41(+0.37%)
Aug 20, 2024 377.95 379.44 374.44 377.24 285,237 -1.50(-0.40%)
Aug 19, 2024 374.85 378.76 374.85 378.74 150,728 +4.20(+1.12%)
Aug 16, 2024 374.37 376.82 372.49 374.54 196,762 +1.08(+0.29%)
Aug 15, 2024 372.08 374.00 369.27 373.46 207,520 +3.92(+1.06%)
Aug 14, 2024 363.11 370.43 363.11 369.54 166,579 +6.43(+1.77%)
Aug 13, 2024 362.90 365.37 359.71 363.11 217,707 +2.20(+0.61%)
Aug 12, 2024 365.40 365.97 359.60 360.91 387,093 -3.59(-0.98%)
Aug 09, 2024 364.29 364.67 360.89 364.50 280,668 +0.30(+0.08%)
Aug 08, 2024 361.48 366.53 361.48 364.20 310,332 +3.57(+0.99%)
Aug 07, 2024 361.06 363.56 358.97 360.63 378,190 +1.99(+0.55%)
Aug 06, 2024 356.50 362.70 355.51 358.64 586,762 +2.34(+0.66%)
Aug 05, 2024 360.67 361.30 350.61 356.30 610,758 -7.83(-2.15%)
Aug 02, 2024 366.22 370.20 360.16 364.13 408,181 -4.21(-1.14%)
Aug 01, 2024 385.00 388.62 365.00 368.34 841,634 -24.53(-6.24%)
Jul 31, 2024 389.25 397.48 386.44 392.87 494,460 +3.43(+0.88%)
Jul 30, 2024 386.99 392.02 384.71 389.44 385,026 +5.44(+1.42%)
Jul 29, 2024 382.08 385.54 380.64 384.00 378,347 +1.07(+0.28%)
Jul 26, 2024 373.80 385.33 373.12 382.93 332,477 +9.18(+2.46%)
Jul 25, 2024 377.88 384.52 372.78 373.75 466,584 -7.79(-2.04%)
Jul 24, 2024 386.57 388.00 380.65 381.54 235,911 -3.32(-0.86%)
Jul 23, 2024 387.89 389.61 382.93 384.86 182,939 -3.86(-0.99%)
Jul 22, 2024 390.51 390.51 384.79 388.72 213,507 +3.40(+0.88%)
Jul 19, 2024 398.79 399.74 383.76 385.32 916,777 -14.68(-3.67%)
Jul 18, 2024 398.80 406.39 398.13 400.00 224,430 +1.92(+0.48%)
Jul 17, 2024 396.76 403.88 395.22 398.08 312,534 +3.48(+0.88%)
Jul 16, 2024 396.23 402.01 393.30 394.60 222,035 -1.66(-0.42%)
Jul 15, 2024 386.52 399.44 385.05 396.26 488,775 +14.62(+3.83%)
Jul 12, 2024 381.88 383.79 378.81 381.64 176,111 +1.83(+0.48%)
Jul 11, 2024 378.99 380.15 375.39 379.81 185,017 +1.66(+0.44%)
Jul 10, 2024 372.75 378.45 372.75 378.15 231,745 +5.35(+1.44%)
Jul 09, 2024 370.43 375.90 370.07 372.80 268,915 -0.24(-0.06%)
Jul 08, 2024 370.93 373.76 370.14 373.04 274,666 +10.19(+2.81%)
Jul 05, 2024 363.25 365.58 358.63 362.85 495,185 -1.92(-0.53%)
Jul 03, 2024 367.22 369.14 360.93 364.77 262,604 -4.90(-1.33%)
Jul 02, 2024 372.03 372.90 367.01 369.67 317,952 -8.95(-2.36%)
Jul 01, 2024 384.88 385.76 376.92 378.62 249,978 -2.40(-0.63%)
Jun 28, 2024 380.03 383.49 377.35 381.02 511,239 +0.52(+0.14%)
Jun 27, 2024 375.85 381.24 375.85 380.50 157,543 +4.31(+1.15%)
Jun 26, 2024 378.89 378.89 372.78 376.19 196,582 -5.47(-1.43%)
Jun 25, 2024 383.45 384.44 379.07 381.66 177,271 -0.35(-0.09%)
Jun 24, 2024 378.71 383.61 375.89 382.01 212,225 +4.82(+1.28%)
Jun 21, 2024 380.34 380.34 375.48 377.19 554,327 -3.09(-0.81%)
Jun 20, 2024 378.21 381.65 378.05 380.28 269,227 +3.03(+0.80%)
Jun 18, 2024 376.00 381.19 372.97 377.25 218,417 +0.86(+0.23%)
Jun 17, 2024 368.86 379.15 366.39 376.39 218,675 +8.83(+2.40%)
Jun 14, 2024 372.21 372.77 365.49 367.56 203,746 -6.87(-1.83%)
Jun 13, 2024 372.70 374.70 368.75 374.43 147,792 +0.72(+0.19%)
Jun 12, 2024 377.75 380.68 370.33 373.71 166,117 -5.39(-1.42%)
Jun 11, 2024 379.59 379.83 376.83 379.10 156,707 -2.51(-0.66%)
Jun 10, 2024 380.66 383.18 378.39 381.61 139,591 -1.20(-0.31%)
Jun 07, 2024 381.08 386.98 381.08 382.81 136,266 +3.15(+0.83%)
Jun 06, 2024 381.20 383.52 379.36 379.66 114,637 -0.91(-0.24%)
Jun 05, 2024 385.05 385.05 377.08 380.57 198,648 -4.14(-1.08%)
Jun 04, 2024 384.94 389.66 383.58 384.71 194,958 -2.05(-0.53%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.