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 (%)
Nov 30, 2004
5537
5575
5512
5520
29,279,400
+0.00(+0.00%)
Nov 29, 2004
5537
5575
5512
5520
0
-29.00(-0.52%)
Nov 27, 2004
5529
5555
5521
5548
28,104,800
+2.80(+0.05%)
Nov 26, 2004
5516
5550
5510
5546
32,357,200
+44.50(+0.81%)
Nov 25, 2004
5544
5551
5487
5501
40,473,800
-24.60(-0.45%)
Nov 24, 2004
5578
5602
5516
5526
35,071,800
-36.40(-0.65%)
Nov 23, 2004
5582
5587
5547
5562
33,292,800
+0.00(+0.00%)
Nov 22, 2004
5582
5587
5547
5562
0
-42.80(-0.76%)
Nov 20, 2004
5677
5678
5594
5605
44,818,200
-68.80(-1.21%)
Nov 19, 2004
5662
5681
5652
5674
32,147,000
-7.70(-0.14%)
Nov 18, 2004
5658
5682
5623
5682
43,381,800
+27.90(+0.49%)
Nov 17, 2004
5678
5697
5644
5654
39,328,000
-20.70(-0.36%)
Nov 16, 2004
5704
5720
5663
5674
37,214,000
+0.00(+0.00%)
Nov 15, 2004
5704
5720
5663
5674
0
-14.90(-0.26%)
Nov 13, 2004
5665
5707
5664
5689
49,067,400
+39.50(+0.70%)
Nov 12, 2004
5603
5651
5590
5650
41,105,800
+40.10(+0.71%)
Nov 11, 2004
5584
5619
5582
5610
54,895,600
+36.40(+0.65%)
Nov 10, 2004
5601
5601
5570
5573
57,333,000
-29.30(-0.52%)
Nov 09, 2004
5604
5608
5582
5602
50,684,400
+0.00(+0.00%)
Nov 08, 2004
5604
5608
5582
5602
0
-15.80(-0.28%)
Nov 06, 2004
5588
5639
5580
5618
84,221,600
+68.40(+1.23%)
Nov 05, 2004
5536
5550
5520
5550
57,855,000
+11.00(+0.20%)
Nov 04, 2004
5526
5541
5502
5539
63,050,200
+52.80(+0.96%)
Nov 03, 2004
5440
5486
5430
5486
50,125,200
+63.80(+1.18%)
Nov 02, 2004
5363
5431
5354
5422
35,759,600
+0.00(+0.00%)
Nov 01, 2004
5363
5431
5354
5422
0
+58.90(+1.10%)
Oct 29, 2004
5407
5418
5363
5363
68,636,600
-50.80(-0.94%)
Oct 28, 2004
5396
5414
5369
5414
213,481,408
+39.30(+0.73%)
Oct 27, 2004
5353
5375
5322
5375
46,528,400
+44.90(+0.84%)
Oct 26, 2004
5319
5342
5309
5330
29,597,400
+20.30(+0.38%)
Oct 25, 2004
5327
5338
5302
5310
35,720,600
-81.40(-1.51%)
Oct 22, 2004
5407
5434
5391
5391
30,425,400
-9.80(-0.18%)
Oct 21, 2004
5417
5423
5366
5401
42,634,800
+24.60(+0.46%)
Oct 20, 2004
5377
5386
5357
5376
40,264,600
-41.20(-0.76%)
Oct 19, 2004
5400
5440
5389
5418
45,447,400
+52.10(+0.97%)
Oct 18, 2004
5368
5375
5335
5365
33,101,600
+3.00(+0.06%)
Oct 15, 2004
5349
5380
5329
5362
52,544,800
-40.20(-0.74%)
Oct 14, 2004
5426
5442
5403
5403
41,737,800
-60.20(-1.10%)
Oct 13, 2004
5463
5490
5454
5463
34,436,000
+19.20(+0.35%)
Oct 12, 2004
5463
5473
5413
5444
25,634,600
-31.10(-0.57%)
Oct 11, 2004
5501
5501
5456
5475
25,060,200
-29.00(-0.53%)
Oct 08, 2004
5523
5553
5498
5504
46,468,000
-31.00(-0.56%)
Oct 07, 2004
5615
5620
5528
5535
62,187,200
-59.20(-1.06%)
Oct 06, 2004
5587
5599
5569
5594
46,937,400
-3.00(-0.05%)
Oct 05, 2004
5592
5624
5575
5597
48,593,200
-4.00(-0.07%)
Oct 04, 2004
5558
5601
5553
5601
59,960,200
+72.00(+1.30%)
Oct 01, 2004
5474
5530
5474
5529
54,574,400
+63.60(+1.16%)
Sep 30, 2004
5550
5559
5459
5465
56,591,000
-66.10(-1.19%)
Sep 29, 2004
5497
5544
5497
5531
43,929,200
+31.70(+0.58%)
Sep 28, 2004
5434
5502
5428
5500
44,355,200
+53.70(+0.99%)
Sep 27, 2004
5478
5478
5442
5446
34,211,200
-45.30(-0.82%)
Sep 24, 2004
5500
5503
5469
5491
36,835,400
-20.00(-0.36%)
Sep 23, 2004
5548
5568
5497
5511
36,898,200
-61.30(-1.10%)
Sep 22, 2004
5601
5621
5561
5573
48,959,000
-30.10(-0.54%)
Sep 21, 2004
5541
5603
5539
5603
37,008,000
+54.20(+0.98%)
Sep 20, 2004
5525
5556
5496
5548
34,229,400
+5.40(+0.10%)
Sep 17, 2004
5507
5557
5496
5543
61,942,000
+17.40(+0.31%)
Sep 16, 2004
5543
5553
5490
5526
45,336,400
-10.90(-0.20%)
Sep 15, 2004
5540
5575
5534
5537
38,671,800
-1.90(-0.03%)
Sep 14, 2004
5558
5564
5528
5538
39,212,200
-34.80(-0.62%)
Sep 13, 2004
5545
5574
5533
5573
31,718,600
+36.50(+0.66%)
Sep 10, 2004
5525
5549
5516
5537
37,012,000
+14.50(+0.26%)
Sep 09, 2004
5537
5546
5510
5522
32,603,800
-34.20(-0.62%)
Sep 08, 2004
5568
5572
5541
5556
31,287,600
-3.30(-0.06%)
Sep 07, 2004
5551
5581
5538
5560
42,434,800
+17.40(+0.31%)
Sep 06, 2004
5507
5558
5500
5542
27,524,600
+39.90(+0.73%)
Sep 03, 2004
5444
5503
5430
5502
37,218,400
+52.70(+0.97%)
Sep 02, 2004
5450
5462
5435
5450
30,678,400
-18.20(-0.33%)
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.