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
Brazil Bovespa Index
(IX:
BVSP
)
120,767.19
-2131.61 (-1.73%)
Daily Price
Updated: 5:25 PM EDT, Jun 7, 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 (%)
Jan 31, 2014
47554
48034
47115
47244
3,108,300
-313.00(-0.66%)
Jan 30, 2014
47839
47884
47154
47557
3,324,900
-284.00(-0.59%)
Jan 29, 2014
47750
48488
47750
47841
2,694,500
+140.00(+0.29%)
Jan 28, 2014
47782
48147
47493
47701
2,936,000
-0.10(-0.00%)
Jan 27, 2014
47782
48147
47493
47701
0
-85.90(-0.18%)
Jan 25, 2014
48325
48327
47494
47787
3,535,000
-534.00(-1.11%)
Jan 24, 2014
49294
49598
48321
48321
3,881,700
-979.00(-1.99%)
Jan 23, 2014
48543
49487
48543
49300
3,873,300
+758.00(+1.56%)
Jan 22, 2014
48728
49124
48440
48542
3,104,400
-166.00(-0.34%)
Jan 21, 2014
49181
49292
48673
48708
1,413,000
-0.40(-0.00%)
Jan 20, 2014
49181
49292
48673
48708
0
-473.60(-0.96%)
Jan 18, 2014
49696
49868
49174
49182
2,615,000
-514.00(-1.03%)
Jan 17, 2014
50106
50577
49628
49696
2,944,500
-409.00(-0.82%)
Jan 16, 2014
49715
50230
49715
50105
2,835,600
+402.00(+0.81%)
Jan 15, 2014
49421
49834
49263
49703
2,887,800
+276.00(+0.56%)
Jan 14, 2014
49708
50003
49309
49427
2,803,000
+0.10(+0.00%)
Jan 13, 2014
49708
50003
49309
49427
0
-269.50(-0.54%)
Jan 12, 2014
49322
50145
49267
49696
0
+0.40(+0.00%)
Jan 11, 2014
49322
50145
49267
49696
3,509,600
+374.00(+0.76%)
Jan 10, 2014
50576
50576
49259
49322
3,702,600
-1255.00(-2.48%)
Jan 09, 2014
50431
50793
50424
50577
2,916,500
+147.00(+0.29%)
Jan 08, 2014
50982
51478
50429
50430
3,339,500
-544.00(-1.07%)
Jan 07, 2014
50980
51002
50451
50974
3,727,800
+0.40(+0.00%)
Jan 06, 2014
50980
51002
50451
50974
0
-7.50(-0.01%)
Jan 05, 2014
50348
50981
50269
50981
0
+0.10(+0.00%)
Jan 04, 2014
50348
50981
50269
50981
7,360,400
+640.00(+1.27%)
Jan 03, 2014
51522
51656
50246
50341
3,476,300
-1166.00(-2.26%)
Jan 02, 2014
51507
51507
51507
51507
0
-0.20(-0.00%)
Jan 01, 2014
51274
51996
51274
51507
0
+0.20(+0.00%)
Dec 31, 2013
51274
51996
51274
51507
2,048,600
-0.20(-0.00%)
Dec 30, 2013
51274
51996
51274
51507
0
+240.60(+0.47%)
Dec 29, 2013
51240
51395
51207
51267
0
-0.40(-0.00%)
Dec 28, 2013
51239
51395
51207
51267
2,002,600
+46.00(+0.09%)
Dec 27, 2013
51358
51610
51185
51221
1,810,000
+0.00(+0.00%)
Dec 26, 2013
51358
51610
51185
51221
0
-135.00(-0.26%)
Dec 25, 2013
51356
51356
51356
51356
0
+0.00(+0.00%)
Dec 24, 2013
51188
51605
51188
51356
2,305,800
-0.10(-0.00%)
Dec 23, 2013
51188
51605
51188
51356
0
+170.40(+0.33%)
Dec 22, 2013
51620
51641
51025
51186
0
-0.30(-0.00%)
Dec 21, 2013
51620
51641
51025
51186
3,715,200
+367.00(+0.72%)
Dec 20, 2013
50578
51168
50578
50819
1,146,000
+256.00(+0.51%)
Dec 19, 2013
50110
50869
50110
50563
4,527,700
+473.00(+0.94%)
Dec 18, 2013
50279
50563
50049
50090
2,678,300
-190.00(-0.38%)
Dec 17, 2013
50049
50611
50049
50280
2,796,500
+0.40(+0.00%)
Dec 16, 2013
50049
50612
50049
50280
0
+228.40(+0.46%)
Dec 15, 2013
50133
50519
50006
50051
0
+0.20(+0.00%)
Dec 14, 2013
50133
50519
50006
50051
2,875,700
-71.00(-0.14%)
Dec 13, 2013
50077
50331
49842
50122
3,049,400
+54.00(+0.11%)
Dec 12, 2013
50991
51039
50068
50068
3,083,200
-925.00(-1.81%)
Dec 11, 2013
51167
51334
50956
50993
2,128,000
-172.00(-0.34%)
Dec 10, 2013
50942
51298
50832
51165
2,277,900
-0.40(-0.00%)
Dec 09, 2013
50942
51298
50832
51165
0
+221.10(+0.43%)
Dec 08, 2013
50788
51365
50610
50944
0
+0.30(+0.00%)
Dec 07, 2013
50788
51365
50610
50944
3,353,300
+156.00(+0.31%)
Dec 06, 2013
50220
51124
50220
50788
3,672,300
+572.00(+1.14%)
Dec 05, 2013
50359
50744
50114
50216
3,641,200
-133.00(-0.26%)
Dec 04, 2013
51240
51257
50224
50349
3,683,100
-896.00(-1.75%)
Dec 03, 2013
52479
52479
51245
51245
3,793,600
+0.10(+0.00%)
Dec 02, 2013
52479
52479
51245
51245
0
-1237.60(-2.36%)
Dec 01, 2013
51847
52482
51847
52482
0
+0.50(+0.00%)
Nov 30, 2013
51847
52482
51847
52482
2,633,500
+635.00(+1.22%)
Nov 29, 2013
51862
52458
51697
51847
2,416,600
-14.00(-0.03%)
Nov 28, 2013
51448
52113
51448
51861
3,108,000
+414.00(+0.80%)
Nov 27, 2013
52259
52410
51433
51447
3,730,200
-817.00(-1.56%)
Nov 26, 2013
52807
52995
52116
52264
3,075,300
+0.50(+0.00%)
Nov 25, 2013
52807
52995
52116
52264
0
-537.20(-1.02%)
Nov 24, 2013
52686
53221
52096
52801
0
-0.30(-0.00%)
Nov 23, 2013
52686
53221
52096
52801
3,467,000
+113.00(+0.21%)
Nov 22, 2013
53027
53027
52190
52688
3,624,600
+0.00(+0.00%)
Nov 21, 2013
53027
53027
52190
52688
0
-345.00(-0.65%)
Nov 20, 2013
54304
54304
52831
53033
3,649,200
-1274.00(-2.35%)
Nov 19, 2013
53452
54317
53452
54307
3,320,500
+0.00(+0.00%)
Nov 18, 2013
53452
54317
53452
54307
0
+855.40(+1.60%)
Nov 17, 2013
52233
53566
52233
53452
0
+0.00(+0.00%)
Nov 16, 2013
52233
53566
52233
53452
0
-0.40(-0.00%)
Nov 15, 2013
52233
53566
52233
53452
3,609,700
+1222.00(+2.34%)
Nov 14, 2013
51804
52271
51290
52230
3,415,400
+426.00(+0.82%)
Nov 13, 2013
52624
52811
51636
51804
3,848,200
-820.00(-1.56%)
Nov 12, 2013
52247
52646
52072
52624
2,317,800
+0.10(+0.00%)
Nov 11, 2013
52247
52646
52072
52624
0
+375.00(+0.72%)
Nov 10, 2013
52739
52868
51735
52249
0
-0.10(-0.00%)
Nov 09, 2013
52739
52868
51735
52249
4,105,300
-492.00(-0.93%)
Nov 08, 2013
53390
53891
52558
52741
4,874,300
-644.00(-1.21%)
Nov 07, 2013
53840
53857
53073
53385
4,258,800
-447.00(-0.83%)
Nov 06, 2013
54436
54539
53731
53832
3,327,700
-605.00(-1.11%)
Nov 05, 2013
54014
54531
54008
54437
2,731,000
+0.10(+0.00%)
Nov 04, 2013
54014
54531
54008
54437
0
+423.70(+0.78%)
Nov 03, 2013
54255
54387
53753
54013
0
+0.00(+0.00%)
Nov 02, 2013
54255
54387
53753
54013
0
+0.20(+0.00%)
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.