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
FTSE 100 Index
(IX:
FTSE
)
8,215.48
+67.67 (+0.83%)
Daily Price
Updated: 4:35 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 (%)
Dec 31, 2009
5438
5443
5391
5398
345,719,712
-39.70(-0.73%)
Dec 30, 2009
5402
5445
5402
5438
387,897,888
+35.20(+0.65%)
Dec 29, 2009
5402
5402
5402
5402
0
+0.00(+0.00%)
Dec 28, 2009
5402
5402
5402
5402
0
-0.01(-0.00%)
Dec 27, 2009
5372
5402
5368
5402
0
+0.01(+0.00%)
Dec 26, 2009
5402
5402
5402
5402
0
+0.00(+0.00%)
Dec 25, 2009
5372
5402
5368
5402
231,029,600
+30.00(+0.56%)
Dec 24, 2009
5329
5387
5329
5372
482,896,192
+43.70(+0.82%)
Dec 23, 2009
5294
5362
5294
5329
555,721,792
+34.70(+0.66%)
Dec 22, 2009
5197
5320
5197
5294
791,039,872
+0.00(+0.00%)
Dec 21, 2009
5197
5320
5197
5294
791,039,872
+97.19(+1.87%)
Dec 20, 2009
5218
5288
5197
5197
0
+0.01(+0.00%)
Dec 19, 2009
5218
5288
5197
5197
2,130,863,360
-20.80(-0.40%)
Dec 18, 2009
5320
5320
5218
5218
1,163,068,416
-102.70(-1.93%)
Dec 17, 2009
5286
5335
5284
5320
890,712,704
+34.50(+0.65%)
Dec 16, 2009
5315
5328
5251
5286
822,309,632
-29.50(-0.56%)
Dec 15, 2009
5262
5331
5262
5315
1,090,034,432
+0.00(+0.00%)
Dec 14, 2009
5262
5331
5262
5315
1,090,034,432
+53.70(+1.02%)
Dec 12, 2009
5244
5312
5244
5262
972,486,720
+17.20(+0.33%)
Dec 11, 2009
5204
5254
5194
5244
1,108,489,344
+40.50(+0.78%)
Dec 10, 2009
5223
5246
5176
5204
1,211,440,640
-19.20(-0.37%)
Dec 09, 2009
5311
5323
5206
5223
1,303,308,544
-87.60(-1.65%)
Dec 08, 2009
5322
5329
5251
5311
1,072,522,880
+0.00(+0.00%)
Dec 07, 2009
5322
5329
5251
5311
1,072,522,880
-11.70(-0.22%)
Dec 05, 2009
5313
5374
5273
5322
1,344,173,952
+9.40(+0.18%)
Dec 04, 2009
5327
5372
5312
5313
1,471,991,168
-14.40(-0.27%)
Dec 03, 2009
5312
5348
5283
5327
1,535,114,112
+15.20(+0.29%)
Dec 02, 2009
5191
5312
5191
5312
1,351,286,016
+121.50(+2.34%)
Dec 01, 2009
5246
5270
5191
5191
1,274,511,104
+0.00(+0.00%)
Nov 30, 2009
5246
5270
5191
5191
1,274,511,104
-55.03(-1.05%)
Nov 29, 2009
5194
5271
5104
5246
0
+0.03(+0.00%)
Nov 28, 2009
5194
5271
5104
5246
1,511,711,616
+51.60(+0.99%)
Nov 27, 2009
5365
5365
5189
5194
1,110,331,136
-170.70(-3.18%)
Nov 26, 2009
5324
5372
5324
5365
1,022,719,488
+40.80(+0.77%)
Nov 25, 2009
5356
5375
5309
5324
1,133,815,936
-31.50(-0.59%)
Nov 24, 2009
5251
5380
5251
5356
721,784,576
+0.00(+0.00%)
Nov 23, 2009
5251
5380
5251
5356
721,784,576
+104.09(+1.98%)
Nov 22, 2009
5268
5309
5224
5251
0
+0.01(+0.00%)
Nov 21, 2009
5268
5309
5224
5251
1,164,314,880
-16.30(-0.31%)
Nov 20, 2009
5342
5344
5254
5268
969,705,984
-74.40(-1.39%)
Nov 19, 2009
5346
5372
5332
5342
1,023,292,480
-3.80(-0.07%)
Nov 18, 2009
5383
5383
5337
5346
861,148,224
-36.80(-0.68%)
Nov 17, 2009
5296
5397
5296
5383
786,345,472
+0.00(+0.00%)
Nov 16, 2009
5296
5397
5296
5383
786,345,472
+86.32(+1.63%)
Nov 15, 2009
5276
5297
5251
5296
0
-0.02(-0.00%)
Nov 14, 2009
5276
5297
5251
5296
825,549,568
+19.90(+0.38%)
Nov 13, 2009
5267
5305
5254
5276
1,021,883,072
+9.70(+0.18%)
Nov 12, 2009
5231
5301
5231
5267
1,048,756,672
+36.20(+0.69%)
Nov 11, 2009
5235
5264
5222
5231
1,093,802,752
-4.60(-0.09%)
Nov 10, 2009
5143
5240
5143
5235
866,590,208
+0.00(+0.00%)
Nov 09, 2009
5143
5240
5143
5235
866,590,208
+92.48(+1.80%)
Nov 08, 2009
5126
5150
5078
5143
0
+0.02(+0.00%)
Nov 07, 2009
5126
5159
5078
5143
1,026,864,192
+17.10(+0.33%)
Nov 06, 2009
5107
5155
5037
5126
1,004,107,712
+17.70(+0.35%)
Nov 05, 2009
5037
5121
5037
5108
959,549,696
+70.70(+1.40%)
Nov 04, 2009
5104
5104
4985
5037
1,355,407,232
-67.30(-1.32%)
Nov 03, 2009
5045
5116
5022
5104
1,039,674,880
+0.00(+0.00%)
Nov 02, 2009
5045
5116
5022
5104
1,039,674,880
+59.95(+1.19%)
Nov 01, 2009
5138
5170
5024
5045
0
+0.00(+0.00%)
Oct 31, 2009
5138
5170
5024
5045
0
-0.05(-0.00%)
Oct 30, 2009
5138
5170
5024
5045
1,400,463,232
-93.10(-1.81%)
Oct 29, 2009
5080
5146
5043
5138
1,347,176,960
+57.30(+1.13%)
Oct 28, 2009
5201
5201
5074
5080
1,417,096,320
-120.60(-2.32%)
Oct 27, 2009
5192
5231
5182
5201
1,445,543,936
+9.30(+0.18%)
Oct 26, 2009
5243
5281
5166
5192
934,833,984
+0.00(+0.00%)
Oct 25, 2009
5243
5281
5166
5192
934,833,984
-50.87(-0.97%)
Oct 24, 2009
5207
5300
5207
5243
0
-0.03(-0.00%)
Oct 23, 2009
5207
5300
5207
5243
983,285,504
+35.20(+0.68%)
Oct 22, 2009
5258
5258
5166
5207
1,018,440,512
-50.50(-0.96%)
Oct 21, 2009
5243
5268
5174
5258
1,133,964,160
+14.50(+0.28%)
Oct 20, 2009
5282
5298
5243
5243
1,072,976,896
-38.10(-0.72%)
Oct 19, 2009
5190
5282
5190
5282
827,031,104
+0.00(+0.00%)
Oct 18, 2009
5190
5282
5190
5282
827,031,104
+91.30(+1.76%)
Oct 16, 2009
5223
5273
5176
5190
1,178,422,656
-32.80(-0.63%)
Oct 15, 2009
5256
5268
5219
5223
1,109,682,688
-33.10(-0.63%)
Oct 14, 2009
5154
5261
5154
5256
1,217,384,064
+101.90(+1.98%)
Oct 13, 2009
5210
5222
5154
5154
1,120,979,200
-56.00(-1.07%)
Oct 12, 2009
5162
5231
5162
5210
779,456,128
+0.00(+0.00%)
Oct 11, 2009
5162
5231
5162
5210
779,456,128
+48.30(+0.94%)
Oct 09, 2009
5155
5172
5130
5162
930,745,024
+7.30(+0.14%)
Oct 08, 2009
5109
5173
5109
5155
1,182,270,208
+45.70(+0.89%)
Oct 07, 2009
5138
5156
5104
5109
926,710,272
-29.10(-0.57%)
Oct 06, 2009
5024
5150
5024
5138
1,041,875,392
+113.70(+2.26%)
Oct 05, 2009
4989
5024
4977
5024
934,716,928
+0.00(+0.00%)
Oct 04, 2009
4989
5024
4977
5024
934,716,928
+35.60(+0.71%)
Oct 02, 2009
5048
5048
4955
4989
1,337,511,424
-59.10(-1.17%)
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.