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
)
11,327.66
+54.71 (+0.49%)
Daily Price
Updated: 5:31 PM EDT, May 6, 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 (%)
Apr 30, 2014
8461
8487
8447
8477
49,605,000
+42.00(+0.50%)
Apr 29, 2014
8393
8458
8391
8435
61,829,400
+49.80(+0.59%)
Apr 28, 2014
8402
8427
8385
8385
32,348,800
+10.43(+0.12%)
Apr 27, 2014
8379
8407
8352
8374
0
+0.00(+0.00%)
Apr 26, 2014
8379
8407
8352
8374
0
-0.03(-0.00%)
Apr 25, 2014
8379
8407
8352
8374
36,761,300
-34.60(-0.41%)
Apr 24, 2014
8455
8472
8348
8409
37,334,900
-34.20(-0.41%)
Apr 23, 2014
8474
8496
8442
8443
29,534,900
-18.00(-0.21%)
Apr 22, 2014
8450
8492
8432
8461
41,216,800
+86.22(+1.03%)
Apr 21, 2014
8326
8375
8296
8375
0
+0.00(+0.00%)
Apr 20, 2014
8326
8375
8296
8375
0
+0.00(+0.00%)
Apr 19, 2014
8326
8375
8296
8375
0
+0.00(+0.00%)
Apr 18, 2014
8326
8375
8296
8375
0
-0.02(-0.00%)
Apr 17, 2014
8326
8375
8296
8375
41,270,100
+52.40(+0.63%)
Apr 16, 2014
8336
8349
8295
8323
40,087,500
+42.20(+0.51%)
Apr 15, 2014
8348
8355
8264
8280
51,538,200
-32.40(-0.39%)
Apr 14, 2014
8252
8317
8235
8313
49,753,100
+14.08(+0.17%)
Apr 13, 2014
8353
8358
8237
8299
0
+0.00(+0.00%)
Apr 12, 2014
8353
8358
8237
8299
0
+0.02(+0.00%)
Apr 11, 2014
8353
8358
8237
8299
51,636,100
-121.80(-1.45%)
Apr 10, 2014
8436
8476
8392
8421
37,192,600
+9.20(+0.11%)
Apr 09, 2014
8420
8436
8384
8411
117,740,000
-12.00(-0.14%)
Apr 08, 2014
8432
8443
8388
8423
45,669,100
+18.30(+0.22%)
Apr 07, 2014
8409
8448
8391
8405
48,264,100
-97.90(-1.15%)
Apr 06, 2014
8523
8534
8469
8503
0
+0.00(+0.00%)
Apr 05, 2014
8523
8534
8469
8503
0
+0.00(+0.00%)
Apr 04, 2014
8523
8534
8469
8503
40,114,600
-18.60(-0.22%)
Apr 03, 2014
8518
8546
8495
8522
33,997,000
+13.30(+0.16%)
Apr 02, 2014
8499
8526
8459
8508
43,388,500
+51.00(+0.60%)
Apr 01, 2014
8481
8509
8450
8457
46,533,800
+3.50(+0.04%)
Mar 31, 2014
8442
8490
8432
8454
45,478,800
+80.57(+0.96%)
Mar 30, 2014
8340
8385
8338
8373
0
+0.00(+0.00%)
Mar 29, 2014
8340
8385
8338
8373
0
+0.03(+0.00%)
Mar 28, 2014
8340
8385
8338
8373
32,763,200
+45.30(+0.54%)
Mar 27, 2014
8326
8358
8302
8328
35,314,600
-6.40(-0.08%)
Mar 26, 2014
8311
8392
8310
8334
41,837,000
+35.10(+0.42%)
Mar 25, 2014
8212
8315
8207
8299
38,008,500
+101.20(+1.23%)
Mar 24, 2014
8301
8302
8173
8198
39,712,700
-91.76(-1.11%)
Mar 23, 2014
8284
8330
8277
8290
0
+0.00(+0.00%)
Mar 22, 2014
8284
8330
8277
8290
0
-0.04(-0.00%)
Mar 21, 2014
8284
8330
8277
8290
109,515,696
+28.10(+0.34%)
Mar 20, 2014
8205
8262
8175
8262
43,911,800
+35.10(+0.43%)
Mar 19, 2014
8247
8265
8227
8227
43,479,100
-13.50(-0.16%)
Mar 18, 2014
8168
8286
8144
8240
47,187,100
+78.30(+0.96%)
Mar 17, 2014
8094
8187
8091
8162
41,514,700
+47.78(+0.59%)
Mar 15, 2014
8163
8186
8093
8114
0
+0.02(+0.00%)
Mar 14, 2014
8163
8186
8093
8114
69,544,304
-91.90(-1.12%)
Mar 13, 2014
8306
8325
8206
8206
49,787,600
-104.50(-1.26%)
Mar 12, 2014
8353
8369
8276
8310
43,767,100
-49.10(-0.59%)
Mar 11, 2014
8392
8411
8352
8360
29,044,500
-8.10(-0.10%)
Mar 10, 2014
8363
8404
8329
8368
33,211,600
-10.98(-0.13%)
Mar 09, 2014
8489
8495
8378
8379
0
-0.02(-0.00%)
Mar 08, 2014
8489
8495
8378
8379
41,722,700
-105.60(-1.24%)
Mar 07, 2014
8463
8500
8462
8484
37,301,500
+24.60(+0.29%)
Mar 06, 2014
8435
8474
8422
8460
39,211,900
+14.40(+0.17%)
Mar 05, 2014
8353
8446
8349
8445
45,507,800
+164.20(+1.98%)
Mar 04, 2014
8372
8384
8279
8281
53,432,200
-0.01(-0.00%)
Mar 03, 2014
8372
8384
8279
8281
0
-194.32(-2.29%)
Mar 02, 2014
8490
8519
8451
8475
0
+0.03(+0.00%)
Mar 01, 2014
8490
8519
8451
8475
44,376,600
+4.40(+0.05%)
Feb 28, 2014
8486
8488
8431
8471
46,189,500
-62.10(-0.73%)
Feb 27, 2014
8507
8533
8454
8533
47,390,600
+26.70(+0.31%)
Feb 26, 2014
8462
8506
8451
8506
32,218,800
+20.80(+0.25%)
Feb 25, 2014
8414
8486
8403
8486
30,425,200
+0.02(+0.00%)
Feb 24, 2014
8415
8485
8403
8485
0
+53.70(+0.64%)
Feb 23, 2014
8419
8432
8392
8432
0
-0.02(-0.00%)
Feb 22, 2014
8418
8432
8392
8432
67,523,800
+48.50(+0.58%)
Feb 21, 2014
8338
8384
8332
8383
34,444,200
-27.30(-0.32%)
Feb 20, 2014
8385
8413
8368
8411
31,332,100
-9.30(-0.11%)
Feb 19, 2014
8422
8428
8375
8420
38,279,500
+4.20(+0.05%)
Feb 18, 2014
8427
8453
8409
8416
25,975,200
-1.88(-0.02%)
Feb 17, 2014
8380
8422
8359
8418
0
+0.00(+0.00%)
Feb 16, 2014
8380
8422
8359
8418
0
-0.02(-0.00%)
Feb 15, 2014
8380
8422
8359
8418
36,759,000
+33.70(+0.40%)
Feb 14, 2014
8356
8391
8325
8384
49,105,900
-18.50(-0.22%)
Feb 13, 2014
8402
8436
8382
8402
46,712,400
+40.90(+0.49%)
Feb 12, 2014
8338
8362
8316
8362
44,785,600
+36.60(+0.44%)
Feb 11, 2014
8356
8360
8306
8325
37,364,200
+0.05(+0.00%)
Feb 10, 2014
8357
8360
8306
8325
0
+6.25(+0.08%)
Feb 09, 2014
8251
8319
8229
8319
0
+0.00(+0.00%)
Feb 08, 2014
8251
8319
8229
8319
49,448,100
+100.20(+1.22%)
Feb 07, 2014
8133
8236
8111
8218
59,826,700
+105.40(+1.30%)
Feb 06, 2014
8097
8137
8079
8113
51,500,600
+20.50(+0.25%)
Feb 05, 2014
8076
8122
8054
8092
76,066,096
-14.50(-0.18%)
Feb 04, 2014
8202
8244
8096
8107
52,324,400
-0.02(-0.00%)
Feb 03, 2014
8202
8245
8096
8107
0
-84.31(-1.03%)
Feb 02, 2014
8185
8199
8085
8191
0
+0.03(+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.