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
Swiss Market Index
(IX:
SSMI
)
12,037.99
+91.33 (+0.76%)
Daily Price
Updated: 4:45 PM EDT, May 18, 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 (%)
Oct 31, 2008
5838
6153
5792
6153
100,393,504
+310.90(+5.32%)
Oct 30, 2008
6012
6038
5720
5842
110,536,896
-38.30(-0.65%)
Oct 29, 2008
5782
5895
5660
5881
128,420,304
+342.10(+6.18%)
Oct 28, 2008
5593
5680
5475
5538
105,999,200
+37.60(+0.68%)
Oct 27, 2008
5408
5614
5367
5501
106,563,400
-174.20(-3.07%)
Oct 24, 2008
5667
5733
5411
5675
160,589,792
-218.60(-3.71%)
Oct 23, 2008
5965
6027
5764
5894
163,074,400
-31.80(-0.54%)
Oct 22, 2008
6041
6102
5901
5926
101,086,304
-260.00(-4.20%)
Oct 21, 2008
6337
6353
6139
6186
105,842,896
-31.00(-0.50%)
Oct 20, 2008
6184
6216
6087
6216
101,910,800
+116.90(+1.92%)
Oct 17, 2008
5929
6100
5806
6100
158,442,304
+381.10(+6.66%)
Oct 16, 2008
5663
5959
5613
5718
179,478,000
-192.70(-3.26%)
Oct 15, 2008
6245
6254
5894
5911
126,036,400
-349.00(-5.57%)
Oct 14, 2008
6164
6409
6130
6260
164,630,896
+303.90(+5.10%)
Oct 13, 2008
5710
5956
5566
5956
178,771,104
+609.10(+11.39%)
Oct 10, 2008
5405
5556
5266
5347
218,528,400
-451.60(-7.79%)
Oct 09, 2008
6179
6191
5764
5799
137,404,608
-274.70(-4.52%)
Oct 08, 2008
6198
6371
6005
6074
194,095,504
-354.30(-5.51%)
Oct 07, 2008
6584
6606
6390
6428
138,997,408
-30.90(-0.48%)
Oct 06, 2008
6624
6671
6376
6459
131,110,304
-421.10(-6.12%)
Oct 03, 2008
6754
6912
6630
6880
117,004,304
+148.90(+2.21%)
Oct 02, 2008
6752
6825
6715
6731
123,634,400
+3.30(+0.05%)
Oct 01, 2008
6744
6764
6654
6728
94,353,400
+72.70(+1.09%)
Sep 30, 2008
6344
6677
6343
6655
129,884,304
+154.80(+2.38%)
Sep 29, 2008
6749
6786
6500
6500
115,959,200
-315.40(-4.63%)
Sep 26, 2008
6850
6865
6763
6816
94,224,600
-130.00(-1.87%)
Sep 25, 2008
6793
6956
6786
6946
97,424,600
+165.20(+2.44%)
Sep 24, 2008
6855
6865
6766
6780
83,197,800
-25.20(-0.37%)
Sep 23, 2008
6862
6888
6769
6806
124,092,600
-81.90(-1.19%)
Sep 22, 2008
7029
7080
6879
6887
106,472,600
-137.80(-1.96%)
Sep 19, 2008
6862
7082
6862
7025
313,854,912
+401.90(+6.07%)
Sep 18, 2008
6630
6736
6587
6623
180,975,296
-31.00(-0.47%)
Sep 17, 2008
6856
6859
6654
6654
195,623,104
-78.60(-1.17%)
Sep 16, 2008
6857
6891
6659
6733
267,900,304
-206.20(-2.97%)
Sep 15, 2008
7041
7058
6828
6939
218,201,296
-276.40(-3.83%)
Sep 12, 2008
7120
7218
7092
7216
93,009,000
+144.20(+2.04%)
Sep 11, 2008
7117
7133
6986
7071
103,629,000
-50.10(-0.70%)
Sep 10, 2008
7170
7230
7105
7121
120,451,400
-68.10(-0.95%)
Sep 09, 2008
7157
7302
7150
7190
116,368,000
+12.10(+0.17%)
Sep 08, 2008
7238
7242
7159
7177
134,190,400
+200.80(+2.88%)
Sep 05, 2008
7045
7067
6955
6977
109,977,104
-108.00(-1.52%)
Sep 04, 2008
7271
7290
7085
7085
89,232,400
-172.00(-2.37%)
Sep 03, 2008
7244
7299
7241
7257
78,890,200
-42.00(-0.58%)
Sep 02, 2008
7216
7343
7200
7299
90,490,000
+70.80(+0.98%)
Sep 01, 2008
7184
7256
7170
7228
40,695,400
-10.90(-0.15%)
Aug 29, 2008
7222
7273
7195
7239
77,351,000
+48.30(+0.67%)
Aug 28, 2008
7087
7230
7056
7190
90,222,200
+103.80(+1.46%)
Aug 27, 2008
7073
7094
7013
7087
72,562,600
-7.10(-0.10%)
Aug 26, 2008
7025
7113
6980
7094
65,126,400
+31.10(+0.44%)
Aug 25, 2008
7070
7142
7060
7063
33,849,800
-31.50(-0.44%)
Aug 22, 2008
7014
7116
6995
7094
77,284,400
+93.60(+1.34%)
Aug 21, 2008
7046
7055
6997
7000
76,841,400
-99.50(-1.40%)
Aug 20, 2008
7136
7149
7054
7100
72,557,800
-15.20(-0.21%)
Aug 19, 2008
7164
7180
7103
7115
74,435,000
-116.20(-1.61%)
Aug 18, 2008
7173
7279
7143
7231
56,136,800
-4.50(-0.06%)
Aug 15, 2008
7227
7274
7214
7236
72,765,800
+29.40(+0.41%)
Aug 14, 2008
7220
7259
7156
7206
85,905,800
+13.00(+0.18%)
Aug 13, 2008
7258
7280
7171
7194
90,994,800
-108.30(-1.48%)
Aug 12, 2008
7313
7358
7280
7302
113,765,400
-35.90(-0.49%)
Aug 11, 2008
7283
7348
7266
7338
77,811,200
+75.60(+1.04%)
Aug 08, 2008
7146
7294
7143
7262
92,188,400
+80.00(+1.11%)
Aug 07, 2008
7179
7265
7150
7182
106,216,896
-27.20(-0.38%)
Aug 06, 2008
7246
7258
7162
7209
102,118,896
+18.50(+0.26%)
Aug 05, 2008
7103
7195
7070
7191
105,232,200
+112.60(+1.59%)
Aug 04, 2008
7070
7133
7070
7078
83,390,400
-63.01(-0.88%)
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.