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
Centrais Electricas Brazil ADR
(NY:
EBR
)
6.750
-0.220 (-3.16%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 29, 2009
10.26
10.81
10.13
10.51
713,127
+0.29(+2.80%)
May 28, 2009
10.15
10.27
9.989
10.22
360,166
+0.21(+2.14%)
May 27, 2009
10.02
10.47
9.894
10.00
815,771
+0.10(+1.04%)
May 26, 2009
9.655
10.09
9.639
9.902
270,212
-0.04(-0.40%)
May 22, 2009
10.03
10.03
9.806
9.941
202,974
+0.05(+0.48%)
May 21, 2009
9.989
10.09
9.790
9.894
253,487
-0.09(-0.88%)
May 20, 2009
10.19
10.31
9.949
9.981
206,856
-0.06(-0.63%)
May 19, 2009
9.941
10.17
9.886
10.04
375,057
-0.02(-0.16%)
May 18, 2009
9.909
10.10
9.867
10.06
265,313
+0.29(+3.01%)
May 15, 2009
9.878
9.902
9.465
9.767
198,520
-0.25(-2.54%)
May 14, 2009
9.497
10.08
9.497
10.02
526,305
+0.62(+6.59%)
May 13, 2009
9.767
9.782
9.401
9.401
377,234
-0.75(-7.36%)
May 12, 2009
10.51
10.54
10.06
10.15
259,997
-0.25(-2.37%)
May 11, 2009
10.30
10.45
10.23
10.39
325,263
-0.13(-1.21%)
May 08, 2009
10.40
10.52
10.21
10.52
291,278
+0.25(+2.40%)
May 07, 2009
10.45
10.45
10.04
10.27
548,759
+0.03(+0.31%)
May 06, 2009
10.23
10.56
10.21
10.24
295,560
+0.10(+0.94%)
May 05, 2009
10.51
10.51
10.04
10.15
272,579
-0.88(-7.99%)
May 04, 2009
10.76
11.17
10.69
11.03
783,141
+0.21(+1.91%)
May 01, 2009
10.35
10.92
10.12
10.82
451,282
+0.44(+4.20%)
Apr 30, 2009
10.78
10.88
10.39
10.39
663,832
-0.41(-3.82%)
Apr 29, 2009
10.39
10.91
10.39
10.80
544,201
+0.63(+6.17%)
Apr 28, 2009
9.798
10.34
9.798
10.17
757,880
+0.33(+3.31%)
Apr 27, 2009
9.917
10.10
9.767
9.846
533,048
-0.17(-1.67%)
Apr 24, 2009
10.17
10.26
10.00
10.01
793,127
-0.09(-0.86%)
Apr 23, 2009
10.08
10.23
9.878
10.10
718,181
+0.00(+0.00%)
Apr 22, 2009
10.23
10.31
10.01
10.10
749,822
-0.33(-3.20%)
Apr 21, 2009
9.965
10.92
9.727
10.43
520,495
+0.47(+4.70%)
Apr 20, 2009
10.07
10.08
9.727
9.965
442,766
-0.27(-2.64%)
Apr 17, 2009
10.35
10.47
10.22
10.23
480,533
-0.09(-0.85%)
Apr 16, 2009
10.36
10.48
10.17
10.32
650,991
+0.06(+0.54%)
Apr 15, 2009
9.711
10.27
9.703
10.27
429,930
+0.54(+5.55%)
Apr 14, 2009
10.03
10.12
9.727
9.727
365,168
-0.55(-5.33%)
Apr 13, 2009
10.17
10.46
9.997
10.27
333,337
+0.13(+1.25%)
Apr 09, 2009
10.40
10.51
9.981
10.15
343,266
+0.14(+1.43%)
Apr 08, 2009
9.965
10.13
9.878
10.00
181,769
+0.29(+2.94%)
Apr 07, 2009
9.624
9.814
9.600
9.719
191,878
-0.10(-0.97%)
Apr 06, 2009
9.830
9.886
9.632
9.814
264,926
-0.34(-3.36%)
Apr 03, 2009
9.862
10.16
9.719
10.16
529,962
+0.41(+4.24%)
Apr 02, 2009
9.544
9.798
9.449
9.743
583,294
+0.47(+5.05%)
Apr 01, 2009
8.782
9.282
8.726
9.274
632,804
+0.67(+7.85%)
Mar 31, 2009
8.845
9.028
8.599
8.599
598,860
-0.15(-1.72%)
Mar 30, 2009
8.615
8.758
8.480
8.750
470,115
-0.39(-4.26%)
Mar 26, 2009
8.726
9.187
8.655
9.139
338,707
+0.48(+5.50%)
Mar 25, 2009
8.560
8.806
8.544
8.663
686,576
+0.17(+2.06%)
Mar 24, 2009
8.488
8.583
8.409
8.488
923,673
-0.19(-2.20%)
Mar 23, 2009
8.441
8.679
8.401
8.679
774,445
-0.03(-0.36%)
Mar 20, 2009
8.742
8.806
8.496
8.710
447,298
-0.20(-2.23%)
Mar 19, 2009
9.187
9.211
8.679
8.909
682,332
-0.05(-0.53%)
Mar 18, 2009
8.703
9.107
8.512
8.957
823,776
+0.17(+1.90%)
Mar 17, 2009
8.385
8.790
8.353
8.790
511,027
+0.47(+5.63%)
Mar 16, 2009
8.520
8.798
8.306
8.321
656,603
-0.02(-0.29%)
Mar 13, 2009
8.409
8.583
8.266
8.345
0
-0.07(-0.85%)
Mar 12, 2009
8.361
8.472
8.258
8.417
782,821
+0.17(+2.12%)
Mar 11, 2009
8.647
8.814
8.219
8.242
782,487
-0.51(-5.81%)
Mar 10, 2009
8.218
8.798
8.218
8.750
509,950
+0.63(+7.72%)
Mar 09, 2009
8.139
8.417
8.059
8.123
445,701
-0.22(-2.66%)
Mar 06, 2009
8.147
8.520
8.059
8.345
0
+0.20(+2.49%)
Mar 05, 2009
8.115
8.306
7.964
8.142
251,632
-0.23(-2.71%)
Mar 04, 2009
8.194
8.433
8.178
8.369
354,754
+0.11(+1.35%)
Mar 02, 2009
8.512
8.552
7.813
8.258
495,257
-0.32(-3.70%)
Feb 27, 2009
8.417
8.869
8.417
8.575
0
+0.03(+0.37%)
Feb 26, 2009
8.591
8.869
8.456
8.544
828,274
+0.18(+2.18%)
Feb 25, 2009
8.139
8.623
8.020
8.361
854,049
+0.09(+1.06%)
Feb 24, 2009
7.313
8.409
7.313
8.274
936,103
+0.21(+2.56%)
Feb 23, 2009
9.004
9.004
7.964
8.067
569,679
-0.69(-7.89%)
Feb 20, 2009
8.687
8.853
8.607
8.758
0
+0.03(+0.36%)
Feb 19, 2009
9.123
9.195
8.710
8.726
834,118
-0.21(-2.31%)
Feb 18, 2009
9.076
9.195
8.853
8.933
993,422
-0.17(-1.92%)
Feb 17, 2009
9.306
9.322
8.957
9.107
871,688
-0.62(-6.37%)
Feb 13, 2009
9.377
9.870
9.250
9.727
295,794
+0.20(+2.08%)
Feb 12, 2009
9.346
9.711
8.996
9.528
212,565
-0.13(-1.40%)
Feb 11, 2009
9.481
9.790
9.338
9.663
519,412
+0.24(+2.53%)
Feb 10, 2009
9.568
9.863
9.290
9.425
395,060
-0.14(-1.49%)
Feb 09, 2009
9.338
9.735
9.266
9.568
457,146
+0.13(+1.43%)
Feb 06, 2009
9.092
9.481
9.052
9.433
243,674
+0.16(+1.71%)
Feb 05, 2009
8.695
9.346
8.655
9.274
474,941
+0.52(+5.99%)
Feb 04, 2009
8.718
9.123
8.631
8.750
549,448
+0.08(+0.92%)
Feb 03, 2009
8.663
8.814
8.623
8.671
142,694
-0.17(-1.97%)
Feb 02, 2009
8.687
8.901
8.655
8.845
206,281
-0.03(-0.36%)
Jan 30, 2009
9.100
9.195
8.766
8.877
0
-0.07(-0.80%)
Jan 29, 2009
9.100
9.171
8.893
8.949
216,158
-0.21(-2.34%)
Jan 28, 2009
9.203
9.314
9.036
9.163
147,133
+0.19(+2.12%)
Jan 27, 2009
8.933
9.044
8.774
8.973
137,763
+0.08(+0.89%)
Jan 26, 2009
8.893
9.171
8.861
8.893
159,435
-0.13(-1.50%)
Jan 23, 2009
8.528
9.100
8.393
9.028
260,755
+0.18(+2.06%)
Jan 22, 2009
8.909
9.012
8.639
8.845
199,689
-0.52(-5.51%)
Jan 21, 2009
9.076
9.441
8.790
9.362
453,010
+0.79(+9.17%)
Jan 20, 2009
9.092
9.092
8.560
8.575
292,923
-0.94(-9.85%)
Jan 16, 2009
9.370
9.679
9.274
9.512
0
+0.10(+1.01%)
Jan 15, 2009
8.814
9.528
8.504
9.417
329,849
+0.72(+8.31%)
Jan 14, 2009
9.107
9.163
8.345
8.695
256,002
-0.52(-5.68%)
Jan 13, 2009
9.147
9.362
9.060
9.219
253,220
+0.29(+3.20%)
Jan 12, 2009
9.092
9.179
8.798
8.933
243,808
-0.05(-0.53%)
Jan 09, 2009
9.052
9.219
8.877
8.980
268,015
-0.14(-1.57%)
Jan 08, 2009
9.235
9.460
8.933
9.123
269,844
-0.13(-1.37%)
Jan 07, 2009
9.306
9.417
8.982
9.250
144,778
-0.25(-2.67%)
Jan 06, 2009
9.568
9.687
9.290
9.505
481,595
-0.13(-1.40%)
Jan 05, 2009
9.219
9.767
9.219
9.639
342,024
+0.43(+4.66%)
Jan 02, 2009
8.798
9.520
8.782
9.211
0
+0.34(+3.85%)
Jan 01, 2009
8.520
9.298
8.504
8.869
0
+0.00(+0.00%)
Dec 31, 2008
8.520
9.298
8.504
8.869
182,004
+0.10(+1.18%)
Dec 30, 2008
8.790
9.044
8.568
8.766
238,775
+0.33(+3.86%)
Dec 29, 2008
8.520
8.551
8.274
8.441
203,928
-0.45(-5.09%)
Dec 26, 2008
8.774
8.909
8.687
8.893
0
+0.33(+3.90%)
Dec 24, 2008
8.234
8.838
8.234
8.560
113,127
-0.06(-0.65%)
Dec 23, 2008
9.139
9.147
8.433
8.615
498,748
-0.59(-6.38%)
Dec 22, 2008
9.544
9.585
8.973
9.203
475,260
-0.43(-4.45%)
Dec 19, 2008
9.584
10.58
9.465
9.632
1,620,845
+0.28(+2.97%)
Dec 18, 2008
9.362
9.616
9.084
9.354
452,819
+0.27(+2.97%)
Dec 17, 2008
9.274
9.338
8.933
9.084
266,359
-0.56(-5.77%)
Dec 16, 2008
9.235
9.846
9.115
9.639
306,897
+0.52(+5.75%)
Dec 15, 2008
9.346
9.433
9.012
9.115
213,579
-0.41(-4.33%)
Dec 12, 2008
8.941
9.655
8.933
9.528
0
+0.59(+6.57%)
Dec 11, 2008
9.163
9.616
8.941
8.941
204,102
-0.13(-1.40%)
Dec 10, 2008
9.322
9.571
8.933
9.068
259,876
-0.12(-1.30%)
Dec 09, 2008
9.258
9.544
9.036
9.187
250,438
-0.07(-0.77%)
Dec 08, 2008
9.600
9.751
9.131
9.258
393,826
-0.04(-0.43%)
Dec 05, 2008
8.441
9.512
8.385
9.298
0
+0.59(+6.75%)
Dec 04, 2008
8.687
8.909
8.306
8.710
187,275
+0.05(+0.55%)
Dec 03, 2008
8.536
9.044
8.337
8.663
198,166
-0.27(-3.02%)
Dec 02, 2008
8.901
9.012
8.568
8.933
322,020
+0.38(+4.46%)
Dec 01, 2008
8.734
9.157
8.504
8.552
521,810
-0.61(-6.67%)
Nov 28, 2008
9.552
9.552
9.004
9.163
173,782
-0.44(-4.63%)
Nov 26, 2008
8.996
10.12
8.822
9.608
272,120
+0.61(+6.80%)
Nov 25, 2008
9.274
9.346
8.631
8.996
367,072
+0.28(+3.19%)
Nov 24, 2008
9.163
9.489
8.298
8.718
360,915
-0.72(-7.65%)
Nov 21, 2008
8.718
9.520
7.845
9.441
779,164
+1.66(+21.33%)
Nov 20, 2008
8.361
8.575
7.464
7.781
352,947
-0.75(-8.84%)
Nov 19, 2008
9.092
9.250
8.496
8.536
291,402
-0.65(-7.09%)
Nov 18, 2008
9.425
9.592
8.695
9.187
192,505
+0.09(+0.96%)
Nov 17, 2008
8.941
9.568
8.853
9.100
204,070
+0.09(+0.97%)
Nov 14, 2008
8.671
9.330
8.401
9.012
0
-0.05(-0.53%)
Nov 13, 2008
8.107
9.250
7.702
9.060
305,668
+1.24(+15.84%)
Nov 12, 2008
9.076
9.131
7.583
7.821
303,954
-1.77(-18.46%)
Nov 11, 2008
8.822
9.774
8.766
9.592
311,707
+0.62(+6.90%)
Nov 10, 2008
9.330
9.449
8.536
8.973
225,980
-0.06(-0.70%)
Nov 07, 2008
9.012
9.211
8.845
9.036
0
+0.26(+2.99%)
Nov 06, 2008
9.052
9.290
8.361
8.774
291,562
-0.17(-1.95%)
Nov 05, 2008
9.671
9.798
8.814
8.949
219,314
-0.91(-9.19%)
Nov 04, 2008
9.727
10.23
9.703
9.854
218,477
+0.37(+3.85%)
Nov 03, 2008
9.330
9.528
8.980
9.489
128,069
-0.12(-1.24%)
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.