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
Smallcap Bull 3X Direxion
(NY:
TNA
)
36.05
UNCHANGED
Streaming Delayed Price
Updated: 8:00 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
6.131
6.411
6.013
6.396
62,650,088
+0.36(+5.92%)
May 28, 2009
6.183
6.257
5.657
6.039
70,148,400
+0.06(+0.99%)
May 27, 2009
6.264
6.491
5.979
5.979
74,447,552
-0.36(-5.64%)
May 26, 2009
5.439
6.406
5.435
6.337
67,686,264
+0.73(+13.01%)
May 22, 2009
5.866
5.908
5.600
5.607
42,227,244
-0.16(-2.83%)
May 21, 2009
5.766
5.930
5.472
5.771
53,102,080
-0.24(-3.98%)
May 20, 2009
6.335
6.657
5.979
6.010
76,486,336
-0.16(-2.65%)
May 19, 2009
6.150
6.377
5.956
6.174
62,556,488
+0.02(+0.27%)
May 18, 2009
5.799
6.226
5.745
6.157
53,653,292
+0.54(+9.62%)
May 15, 2009
5.657
5.854
5.458
5.617
54,958,576
-0.08(-1.41%)
May 14, 2009
5.489
5.956
5.385
5.697
61,211,728
+0.23(+4.26%)
May 13, 2009
6.001
6.032
5.444
5.465
66,647,860
-0.67(-10.97%)
May 12, 2009
6.707
6.797
5.998
6.138
73,938,176
-0.44(-6.70%)
May 11, 2009
6.501
6.733
6.392
6.579
47,355,860
-0.29(-4.27%)
May 08, 2009
6.567
6.946
6.380
6.873
80,702,352
+0.59(+9.47%)
May 07, 2009
7.010
7.060
6.095
6.278
72,896,112
-0.43(-6.42%)
May 06, 2009
6.884
6.998
6.337
6.709
66,817,284
+0.08(+1.21%)
May 05, 2009
6.681
6.785
6.396
6.629
57,015,920
-0.15(-2.17%)
May 04, 2009
6.548
6.799
6.498
6.775
64,607,108
+0.65(+10.68%)
May 01, 2009
6.062
6.290
5.965
6.122
58,757,616
+0.08(+1.37%)
Apr 30, 2009
6.460
6.640
6.039
6.039
82,781,752
-0.13(-2.07%)
Apr 29, 2009
5.757
6.368
5.700
6.167
79,943,736
+0.63(+11.38%)
Apr 28, 2009
5.318
5.821
5.271
5.536
75,276,280
+0.03(+0.56%)
Apr 27, 2009
5.404
5.747
5.335
5.506
65,282,004
-0.16(-2.80%)
Apr 24, 2009
5.529
5.911
5.380
5.664
78,261,888
+0.30(+5.52%)
Apr 23, 2009
5.510
5.541
5.117
5.368
75,043,512
-0.19(-3.49%)
Apr 22, 2009
5.179
5.873
5.131
5.562
92,723,464
+0.11(+2.09%)
Apr 21, 2009
4.854
5.487
4.807
5.449
89,278,664
+0.50(+10.21%)
Apr 20, 2009
5.461
5.541
4.892
4.944
68,745,384
-0.87(-14.96%)
Apr 17, 2009
5.707
6.013
5.534
5.814
61,931,500
+0.14(+2.55%)
Apr 16, 2009
5.425
5.802
5.155
5.669
69,826,408
+0.45(+8.62%)
Apr 15, 2009
4.916
5.283
4.873
5.219
57,097,824
+0.20(+3.92%)
Apr 14, 2009
5.243
5.437
4.992
5.022
76,761,712
-0.47(-8.62%)
Apr 13, 2009
5.330
5.607
5.143
5.496
73,632,696
+0.01(+0.17%)
Apr 09, 2009
5.070
5.501
5.015
5.487
74,487,008
+0.77(+16.44%)
Apr 08, 2009
4.520
4.724
4.418
4.712
74,007,832
+0.28(+6.25%)
Apr 07, 2009
4.698
4.823
4.395
4.435
64,172,852
-0.52(-10.47%)
Apr 06, 2009
4.987
5.029
4.686
4.954
69,547,416
-0.24(-4.70%)
Apr 03, 2009
4.949
5.209
4.804
5.198
60,998,552
+0.22(+4.34%)
Apr 02, 2009
4.750
5.186
4.667
4.982
87,215,000
+0.63(+14.48%)
Apr 01, 2009
3.928
4.404
3.864
4.352
71,807,616
+0.24(+5.82%)
Mar 31, 2009
4.179
4.496
4.027
4.113
67,234,800
+0.09(+2.12%)
Mar 30, 2009
4.030
4.070
3.762
4.027
56,273,640
-0.85(-17.40%)
Mar 26, 2009
4.572
4.897
4.425
4.875
95,239,376
+0.48(+10.94%)
Mar 25, 2009
4.167
4.549
3.828
4.395
84,973,704
+0.32(+7.85%)
Mar 24, 2009
4.387
4.534
4.032
4.075
54,625,620
-0.50(-10.88%)
Mar 23, 2009
4.148
4.586
4.117
4.572
64,080,832
+0.93(+25.65%)
Mar 20, 2009
4.169
4.214
3.636
3.639
56,623,344
-0.44(-10.70%)
Mar 19, 2009
4.380
4.390
3.989
4.075
51,495,924
-0.13(-3.05%)
Mar 18, 2009
3.753
4.300
3.663
4.203
79,222,224
+0.40(+10.54%)
Mar 17, 2009
3.371
3.805
3.283
3.802
45,813,332
+0.47(+14.15%)
Mar 16, 2009
3.677
3.764
3.319
3.331
57,397,268
-0.24(-6.70%)
Mar 13, 2009
3.542
3.629
3.385
3.570
0
+0.14(+3.96%)
Mar 12, 2009
2.876
3.501
2.774
3.434
75,874,792
+0.53(+18.14%)
Mar 11, 2009
3.013
3.186
2.838
2.907
76,196,400
-0.01(-0.33%)
Mar 10, 2009
2.623
2.945
2.594
2.916
66,198,568
+0.47(+19.02%)
Mar 09, 2009
2.525
2.722
2.419
2.450
59,428,296
-0.18(-6.75%)
Mar 06, 2009
2.670
2.784
2.433
2.628
0
-0.04(-1.58%)
Mar 05, 2009
2.907
3.011
2.656
2.670
81,310,432
-0.42(-13.57%)
Mar 04, 2009
3.047
3.246
2.914
3.089
75,978,952
+0.01(+0.31%)
Mar 02, 2009
3.456
3.511
3.070
3.080
72,085,064
-0.60(-16.30%)
Feb 27, 2009
3.570
3.916
3.558
3.680
0
-0.13(-3.47%)
Feb 26, 2009
4.148
4.193
3.731
3.812
51,606,668
-0.19(-4.68%)
Feb 25, 2009
4.210
4.312
3.814
3.999
67,743,064
-0.29(-6.74%)
Feb 24, 2009
3.999
4.385
3.880
4.288
58,272,828
+0.42(+10.96%)
Feb 23, 2009
4.454
4.477
3.835
3.864
59,287,300
-0.51(-11.64%)
Feb 20, 2009
4.281
4.534
4.072
4.373
67,608,136
-0.19(-4.10%)
Feb 19, 2009
4.928
4.980
4.535
4.560
44,120,652
-0.20(-4.28%)
Feb 18, 2009
5.105
5.124
4.703
4.764
52,849,864
-0.23(-4.51%)
Feb 17, 2009
5.010
5.238
4.944
4.989
43,975,920
-0.63(-11.25%)
Feb 13, 2009
5.811
6.034
5.615
5.622
35,231,684
-0.19(-3.22%)
Feb 12, 2009
5.432
5.844
5.202
5.809
42,080,240
+0.13(+2.21%)
Feb 11, 2009
5.714
5.843
5.437
5.683
32,009,460
+0.02(+0.33%)
Feb 10, 2009
6.377
6.655
5.565
5.664
53,695,112
-0.83(-12.77%)
Feb 09, 2009
6.510
6.664
6.285
6.493
33,168,244
-0.07(-1.01%)
Feb 06, 2009
5.975
6.645
5.901
6.560
51,648,356
+0.65(+10.98%)
Feb 05, 2009
5.603
6.193
5.510
5.911
46,376,796
+0.18(+3.06%)
Feb 04, 2009
5.899
6.233
5.631
5.735
47,809,808
-0.13(-2.22%)
Feb 03, 2009
5.925
6.029
5.617
5.866
35,206,200
+0.10(+1.73%)
Feb 02, 2009
5.318
5.875
5.316
5.766
29,318,322
+0.16(+2.83%)
Jan 30, 2009
6.131
6.219
5.489
5.607
0
-0.36(-6.11%)
Jan 29, 2009
6.465
6.512
5.927
5.972
40,021,964
-0.73(-10.95%)
Jan 28, 2009
6.385
6.842
6.340
6.707
47,440,760
+0.69(+11.50%)
Jan 27, 2009
5.899
6.190
5.769
6.015
40,129,616
+0.21(+3.55%)
Jan 26, 2009
5.638
6.207
5.567
5.809
51,105,292
+0.15(+2.72%)
Jan 23, 2009
5.141
5.894
5.067
5.655
51,531,140
+0.10(+1.75%)
Jan 22, 2009
5.693
6.036
5.254
5.558
61,109,408
-0.50(-8.29%)
Jan 21, 2009
5.541
6.157
5.198
6.060
43,259,592
+0.75(+14.04%)
Jan 20, 2009
6.380
6.517
5.307
5.314
48,848,588
-1.31(-19.81%)
Jan 16, 2009
6.861
6.868
6.022
6.626
51,396,680
+0.14(+2.19%)
Jan 15, 2009
6.169
6.650
5.567
6.484
60,535,664
+0.35(+5.70%)
Jan 14, 2009
6.607
6.759
6.095
6.135
42,384,808
-0.93(-13.13%)
Jan 13, 2009
6.745
7.178
6.650
7.062
30,378,738
+0.27(+3.98%)
Jan 12, 2009
7.361
7.441
6.707
6.792
25,579,160
-0.67(-8.98%)
Jan 09, 2009
8.441
8.464
7.344
7.462
41,978,460
-0.97(-11.47%)
Jan 08, 2009
8.090
8.467
7.995
8.429
33,257,420
+0.17(+2.01%)
Jan 07, 2009
8.536
8.664
7.905
8.263
29,486,148
-0.83(-9.14%)
Jan 06, 2009
8.867
9.388
8.697
9.095
33,665,224
+0.42(+4.89%)
Jan 05, 2009
8.659
8.851
8.126
8.671
26,948,580
+0.16(+1.92%)
Jan 02, 2009
8.299
8.761
8.012
8.507
30,653,682
+0.43(+5.34%)
Jan 01, 2009
7.588
8.569
7.550
8.076
0
+0.00(+0.00%)
Dec 31, 2008
7.588
8.569
7.550
8.076
28,656,702
+0.56(+7.51%)
Dec 30, 2008
7.102
7.555
6.965
7.512
19,885,622
+0.62(+9.04%)
Dec 29, 2008
7.254
7.346
6.618
6.889
17,851,500
-0.40(-5.43%)
Dec 26, 2008
7.273
7.342
6.972
7.285
9,107,140
+0.24(+3.36%)
Dec 24, 2008
7.000
7.154
6.752
7.048
10,143,236
+0.11(+1.57%)
Dec 23, 2008
7.462
7.581
6.816
6.939
27,600,430
-0.36(-4.90%)
Dec 22, 2008
7.898
7.924
6.565
7.297
26,392,506
-0.52(-6.66%)
Dec 19, 2008
7.934
8.396
7.578
7.817
29,785,108
+0.17(+2.26%)
Dec 18, 2008
7.832
8.244
7.138
7.645
24,065,694
-0.19(-2.48%)
Dec 17, 2008
7.434
8.192
7.249
7.839
28,866,122
+0.30(+3.93%)
Dec 16, 2008
6.749
7.638
6.707
7.543
28,876,544
+1.16(+18.14%)
Dec 15, 2008
7.209
7.282
6.063
6.385
27,143,742
-0.64(-9.17%)
Dec 12, 2008
5.892
7.105
5.854
7.029
42,335,196
+0.62(+9.60%)
Dec 11, 2008
7.316
7.640
6.167
6.413
20,903,450
-1.13(-14.98%)
Dec 10, 2008
7.297
7.872
7.124
7.543
25,249,598
+0.47(+6.69%)
Dec 09, 2008
7.507
8.348
6.854
7.070
29,829,202
-0.66(-8.51%)
Dec 08, 2008
7.382
7.948
7.244
7.728
29,771,418
+0.90(+13.11%)
Dec 05, 2008
5.788
6.910
5.356
6.832
39,080,692
+0.76(+12.52%)
Dec 04, 2008
6.385
7.095
5.702
6.072
24,779,618
-0.64(-9.50%)
Dec 03, 2008
5.960
6.863
5.645
6.709
29,259,074
+0.59(+9.60%)
Dec 02, 2008
5.660
6.183
5.315
6.122
16,165,649
+0.80(+14.95%)
Dec 01, 2008
7.417
7.517
5.093
5.326
15,730,680
-2.89(-35.14%)
Nov 28, 2008
7.574
8.211
7.467
8.211
8,403,485
+0.40(+5.06%)
Nov 26, 2008
6.226
7.882
6.176
7.815
15,040,060
+1.18(+17.78%)
Nov 25, 2008
6.643
6.737
5.949
6.636
12,073,640
+0.31(+4.83%)
Nov 24, 2008
5.565
6.567
5.307
6.330
14,806,140
+1.09(+20.85%)
Nov 21, 2008
5.257
5.323
4.044
5.238
20,074,966
+0.70(+15.52%)
Nov 20, 2008
5.529
5.946
4.501
4.534
21,072,406
-1.21(-21.01%)
Nov 19, 2008
7.361
7.578
5.686
5.740
11,561,128
-1.90(-24.89%)
Nov 17, 2008
7.678
8.292
7.462
7.642
5,470,703
-0.16(-2.03%)
Nov 14, 2008
9.417
9.737
7.735
7.801
0
-2.29(-22.70%)
Nov 13, 2008
8.292
10.09
6.863
10.09
5,714,796
+2.04(+25.29%)
Nov 12, 2008
9.256
9.424
8.055
8.055
2,536,448
-1.73(-17.70%)
Nov 11, 2008
10.11
10.71
9.540
9.786
1,186,230
-0.57(-5.49%)
Nov 10, 2008
11.92
11.96
10.07
10.36
883,699
-0.85(-7.57%)
Nov 07, 2008
10.84
11.41
10.40
11.20
0
+0.57(+5.32%)
Nov 06, 2008
11.82
11.82
10.61
10.64
242,965
-1.17(-9.89%)
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.