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:

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 37.37 39.50 37.20 38.55 178,283 +0.90(+2.39%)
Feb 25, 2005 39.50 39.50 37.26 37.65 316,214 -1.74(-4.42%)
Feb 24, 2005 39.50 39.80 38.51 39.39 168,517 -0.22(-0.56%)
Feb 23, 2005 39.02 40.27 38.85 39.61 203,246 +0.51(+1.30%)
Feb 22, 2005 39.50 40.44 39.03 39.10 408,855 +0.70(+1.82%)
Feb 18, 2005 38.94 39.00 38.30 38.40 286,881 +0.00(+0.00%)
Feb 17, 2005 39.36 40.42 38.05 38.40 234,066 -1.28(-3.23%)
Feb 16, 2005 42.42 42.75 39.25 39.68 353,644 -2.96(-6.94%)
Feb 15, 2005 42.63 42.71 42.00 42.64 44,817 +0.41(+0.97%)
Feb 14, 2005 42.28 42.70 42.01 42.23 141,188 +0.25(+0.60%)
Feb 11, 2005 42.00 42.20 41.20 41.98 127,467 +0.38(+0.91%)
Feb 10, 2005 41.50 42.00 41.12 41.60 32,446 +0.30(+0.73%)
Feb 09, 2005 42.30 42.78 41.01 41.30 92,739 -1.16(-2.73%)
Feb 08, 2005 42.23 43.44 41.51 42.46 72,706 -0.86(-1.99%)
Feb 07, 2005 43.60 44.28 43.01 43.32 115,130 -0.28(-0.64%)
Feb 04, 2005 41.95 43.68 41.50 43.60 139,226 +2.63(+6.42%)
Feb 03, 2005 41.92 41.92 40.56 40.97 79,451 -0.86(-2.06%)
Feb 02, 2005 42.01 42.39 41.53 41.83 62,006 +0.48(+1.16%)
Feb 01, 2005 41.53 42.09 41.11 41.35 64,713 +0.25(+0.61%)
Jan 31, 2005 40.47 41.44 40.12 41.10 100,171 +1.32(+3.32%)
Jan 28, 2005 40.10 40.29 39.65 39.78 58,618 -0.33(-0.82%)
Jan 27, 2005 39.35 40.48 39.35 40.11 74,724 +0.38(+0.96%)
Jan 26, 2005 38.98 40.36 38.40 39.73 254,293 +1.42(+3.71%)
Jan 25, 2005 39.02 40.07 38.31 38.31 243,579 -0.60(-1.54%)
Jan 24, 2005 39.71 40.16 38.76 38.91 160,984 -0.96(-2.41%)
Jan 21, 2005 41.04 42.51 39.75 39.87 283,788 -1.15(-2.80%)
Jan 20, 2005 41.49 42.25 41.02 41.02 139,700 -1.05(-2.50%)
Jan 19, 2005 43.34 44.68 41.81 42.07 232,862 -1.82(-4.15%)
Jan 18, 2005 41.03 44.40 40.40 43.89 334,587 -1.23(-2.73%)
Jan 14, 2005 44.90 45.76 44.50 45.12 281,030 +0.03(+0.07%)
Jan 13, 2005 44.40 45.80 43.85 45.09 305,869 +1.09(+2.48%)
Jan 12, 2005 43.13 44.01 42.78 44.00 168,671 +0.63(+1.44%)
Jan 11, 2005 42.54 44.14 42.54 43.37 308,467 +0.37(+0.87%)
Jan 10, 2005 41.03 44.36 41.00 43.00 610,878 +1.71(+4.14%)
Jan 07, 2005 42.57 42.76 40.45 41.29 309,190 -1.20(-2.82%)
Jan 06, 2005 43.13 43.98 42.20 42.49 136,697 -0.36(-0.84%)
Jan 05, 2005 43.53 44.26 42.72 42.85 244,224 -1.15(-2.61%)
Jan 04, 2005 45.74 46.46 43.33 44.00 115,055 -1.52(-3.34%)
Jan 03, 2005 46.00 46.59 44.25 45.52 197,202 -0.50(-1.09%)
Dec 31, 2004 46.35 47.93 46.00 46.02 95,100 -0.73(-1.56%)
Dec 30, 2004 47.47 48.39 46.26 46.75 201,000 -1.95(-4.00%)
Dec 29, 2004 44.38 49.19 43.11 48.70 747,800 +4.46(+10.08%)
Dec 28, 2004 42.51 45.40 42.51 44.24 519,600 +1.08(+2.50%)
Dec 27, 2004 44.85 45.00 42.27 43.16 945,000 -2.44(-5.35%)
Dec 23, 2004 47.31 47.81 45.36 45.60 188,400 -1.72(-3.63%)
Dec 22, 2004 48.86 49.00 47.12 47.32 181,400 -1.36(-2.79%)
Dec 21, 2004 48.50 49.25 47.81 48.68 172,600 -0.60(-1.22%)
Dec 20, 2004 49.40 49.95 48.60 49.28 269,500 +0.14(+0.28%)
Dec 17, 2004 47.33 49.75 47.33 49.14 358,600 +1.57(+3.30%)
Dec 16, 2004 49.45 49.45 46.60 47.57 1,275,300 -0.96(-1.98%)
Dec 15, 2004 52.52 52.52 48.10 48.53 663,200 -3.47(-6.67%)
Dec 14, 2004 53.80 53.80 51.50 52.00 272,400 -2.40(-4.41%)
Dec 13, 2004 53.22 55.45 51.07 54.40 361,200 +1.23(+2.31%)
Dec 10, 2004 52.19 53.88 50.83 53.17 234,400 +2.01(+3.93%)
Dec 09, 2004 53.05 53.50 50.30 51.16 411,800 -2.84(-5.26%)
Dec 08, 2004 54.75 54.75 52.74 54.00 612,500 -0.93(-1.69%)
Dec 07, 2004 54.13 55.93 53.75 54.93 424,100 +0.27(+0.49%)
Dec 06, 2004 53.30 54.79 53.30 54.66 202,500 +1.06(+1.98%)
Dec 03, 2004 52.75 54.14 51.15 53.60 215,400 +1.24(+2.37%)
Dec 02, 2004 54.70 56.91 52.00 52.36 636,500 -2.14(-3.93%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.