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
Holiday Index
(CIX:
HOLIDAY
)
N/A
UNCHANGED
Last Price
Updated:
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 31, 2012
982.81
990.24
971.10
981.97
0
+0.43(+0.04%)
May 30, 2012
978.44
988.26
970.88
981.54
0
-5.33(-0.54%)
May 29, 2012
982.09
990.55
975.71
986.88
0
+16.22(+1.67%)
May 28, 2012
971.23
977.90
964.76
970.66
0
+0.00(+0.00%)
May 25, 2012
971.23
977.90
964.76
970.66
0
-1.42(-0.15%)
May 24, 2012
978.43
982.93
963.31
972.08
0
-3.99(-0.41%)
May 23, 2012
966.12
981.10
954.68
976.06
0
+1.39(+0.14%)
May 22, 2012
980.60
989.95
966.40
974.67
0
-1.05(-0.11%)
May 21, 2012
951.05
977.27
947.31
975.72
0
+27.04(+2.85%)
May 18, 2012
956.17
965.89
940.20
948.68
0
-4.88(-0.51%)
May 17, 2012
970.35
976.88
951.92
953.56
0
-11.29(-1.17%)
May 16, 2012
974.98
980.37
959.58
964.85
0
-7.16(-0.74%)
May 15, 2012
979.71
987.86
968.46
972.01
0
-5.71(-0.58%)
May 14, 2012
981.60
990.14
974.63
977.72
0
-13.00(-1.31%)
May 11, 2012
984.73
1002
982.43
990.73
0
-1.10(-0.11%)
May 10, 2012
995.53
1001
985.86
991.82
0
+1.28(+0.13%)
May 09, 2012
980.10
997.65
975.61
990.54
0
+1.50(+0.15%)
May 08, 2012
991.01
996.60
973.88
989.04
0
-7.67(-0.77%)
May 07, 2012
989.19
1003
986.81
996.71
0
+3.41(+0.34%)
May 04, 2012
1008
1012
991.71
993.31
0
-21.89(-2.16%)
May 03, 2012
1022
1026
1010
1015
0
-4.09(-0.40%)
May 02, 2012
1012
1023
1008
1019
0
+3.34(+0.33%)
May 01, 2012
1015
1030
1010
1016
0
+0.22(+0.02%)
Apr 30, 2012
1021
1027
1009
1016
0
-11.41(-1.11%)
Apr 27, 2012
1029
1034
1020
1027
0
+6.49(+0.64%)
Apr 26, 2012
1018
1028
1008
1021
0
+4.50(+0.44%)
Apr 25, 2012
1016
1025
1008
1016
0
+34.77(+3.54%)
Apr 24, 2012
987.19
995.06
974.29
981.38
0
-9.80(-0.99%)
Apr 23, 2012
990.87
998.44
976.69
991.18
0
-12.90(-1.28%)
Apr 20, 2012
1012
1022
996.97
1004
0
+2.00(+0.20%)
Apr 19, 2012
1014
1022
996.74
1002
0
-15.54(-1.53%)
Apr 18, 2012
1019
1029
1010
1018
0
-3.49(-0.34%)
Apr 17, 2012
998.95
1025
992.50
1021
0
+25.44(+2.55%)
Apr 16, 2012
1013
1018
987.96
995.67
0
-10.78(-1.07%)
Apr 13, 2012
1020
1025
1003
1006
0
-17.05(-1.67%)
Apr 12, 2012
1017
1030
1012
1024
0
+8.22(+0.81%)
Apr 11, 2012
1022
1026
1010
1015
0
+3.03(+0.30%)
Apr 10, 2012
1030
1036
1008
1012
0
-18.54(-1.80%)
Apr 09, 2012
1024
1037
1020
1031
0
-5.41(-0.52%)
Apr 06, 2012
1029
1040
1024
1036
0
+0.00(+0.00%)
Apr 05, 2012
1029
1040
1024
1036
0
+8.26(+0.80%)
Apr 04, 2012
1031
1034
1019
1028
0
-13.11(-1.26%)
Apr 03, 2012
1044
1051
1032
1041
0
-0.25(-0.02%)
Apr 02, 2012
1027
1045
1023
1041
0
+14.15(+1.38%)
Mar 30, 2012
1034
1038
1022
1027
0
-4.07(-0.39%)
Mar 29, 2012
1030
1037
1022
1031
0
-6.98(-0.67%)
Mar 28, 2012
1045
1049
1030
1038
0
-3.27(-0.31%)
Mar 27, 2012
1039
1048
1034
1041
0
+3.22(+0.31%)
Mar 26, 2012
1027
1039
1023
1038
0
+17.64(+1.73%)
Mar 23, 2012
1023
1027
1012
1021
0
-2.09(-0.20%)
Mar 22, 2012
1018
1029
1015
1023
0
-2.59(-0.25%)
Mar 21, 2012
1026
1035
1022
1025
0
-2.52(-0.25%)
Mar 20, 2012
1021
1032
1007
1028
0
+1.58(+0.15%)
Mar 19, 2012
1024
1031
1015
1026
0
+7.51(+0.74%)
Mar 16, 2012
1022
1027
1011
1019
0
-1.82(-0.18%)
Mar 15, 2012
1025
1030
1009
1021
0
+0.82(+0.08%)
Mar 14, 2012
1013
1026
1007
1020
0
+10.33(+1.02%)
Mar 13, 2012
996.66
1010
992.00
1009
0
+18.92(+1.91%)
Mar 12, 2012
987.58
994.23
983.01
990.47
0
+6.00(+0.61%)
Mar 09, 2012
983.71
989.68
979.56
984.47
0
+2.88(+0.29%)
Mar 08, 2012
975.09
985.40
970.80
981.58
0
+13.55(+1.40%)
Mar 07, 2012
967.84
974.46
957.95
968.03
0
+6.87(+0.71%)
Mar 06, 2012
959.04
970.26
949.96
961.16
0
-11.49(-1.18%)
Mar 05, 2012
978.61
984.69
962.48
972.65
0
-6.98(-0.71%)
Mar 02, 2012
981.07
985.93
975.30
979.63
0
-2.99(-0.30%)
Mar 01, 2012
982.55
988.12
972.44
982.62
0
+7.29(+0.75%)
Feb 29, 2012
978.09
985.35
968.55
975.34
0
+0.92(+0.09%)
Feb 28, 2012
963.16
976.34
959.97
974.41
0
+13.72(+1.43%)
Feb 27, 2012
955.41
965.73
949.15
960.69
0
+0.74(+0.08%)
Feb 24, 2012
958.68
963.38
952.41
959.95
0
+5.02(+0.53%)
Feb 23, 2012
950.27
959.60
942.65
954.92
0
+5.62(+0.59%)
Feb 22, 2012
951.85
958.55
943.65
949.30
0
-6.57(-0.69%)
Feb 21, 2012
952.36
961.86
945.32
955.87
0
+2.75(+0.29%)
Feb 20, 2012
952.29
958.93
946.26
953.12
0
+0.00(+0.00%)
Feb 17, 2012
952.29
958.93
946.26
953.12
0
+2.42(+0.25%)
Feb 16, 2012
934.57
955.58
929.94
950.70
0
+11.54(+1.23%)
Feb 15, 2012
954.55
964.19
936.31
939.16
0
-10.25(-1.08%)
Feb 14, 2012
945.14
952.24
937.38
949.41
0
+3.46(+0.37%)
Feb 13, 2012
943.75
950.28
938.40
945.95
0
+9.14(+0.98%)
Feb 10, 2012
934.60
942.95
929.08
936.81
0
-3.58(-0.38%)
Feb 09, 2012
931.14
944.53
926.67
940.39
0
+11.44(+1.23%)
Feb 08, 2012
923.13
932.60
918.65
928.96
0
+6.80(+0.74%)
Feb 07, 2012
916.02
925.53
912.79
922.15
0
+5.25(+0.57%)
Feb 06, 2012
912.62
921.15
908.71
916.91
0
+0.10(+0.01%)
Feb 03, 2012
910.84
920.25
906.84
916.80
0
+12.54(+1.39%)
Feb 02, 2012
906.11
911.36
898.32
904.26
0
-0.83(-0.09%)
Feb 01, 2012
902.56
911.22
899.08
905.09
0
+3.65(+0.40%)
Jan 31, 2012
903.09
906.96
892.56
901.45
0
+3.37(+0.38%)
Jan 30, 2012
887.26
900.74
883.07
898.07
0
+4.21(+0.47%)
Jan 27, 2012
891.68
898.97
887.42
893.87
0
+0.79(+0.09%)
Jan 26, 2012
900.05
903.37
888.12
893.08
0
-3.43(-0.38%)
Jan 25, 2012
893.77
902.86
884.69
896.51
0
+19.85(+2.26%)
Jan 24, 2012
875.53
882.83
868.99
876.66
0
-3.51(-0.40%)
Jan 23, 2012
877.08
885.78
871.64
880.18
0
+3.52(+0.40%)
Jan 20, 2012
875.70
883.92
867.38
876.66
0
+4.26(+0.49%)
Jan 19, 2012
868.80
877.76
864.19
872.40
0
+4.36(+0.50%)
Jan 18, 2012
860.34
869.97
856.62
868.04
0
+9.77(+1.14%)
Jan 17, 2012
859.09
865.14
853.71
858.27
0
+6.61(+0.78%)
Jan 16, 2012
848.36
854.21
843.10
851.66
0
+0.00(+0.00%)
Jan 13, 2012
848.36
854.21
843.10
851.66
0
-1.81(-0.21%)
Jan 12, 2012
854.29
857.93
846.83
853.47
0
+1.50(+0.18%)
Jan 11, 2012
849.36
856.12
844.20
851.96
0
-2.51(-0.29%)
Jan 10, 2012
857.36
861.70
849.51
854.48
0
+3.83(+0.45%)
Jan 09, 2012
854.83
860.01
846.73
850.64
0
-1.07(-0.13%)
Jan 06, 2012
847.12
856.69
842.81
851.72
0
+3.68(+0.43%)
Jan 05, 2012
841.78
850.43
834.84
848.03
0
+2.58(+0.30%)
Jan 04, 2012
840.50
850.49
835.25
845.46
0
+2.94(+0.35%)
Jan 03, 2012
839.83
849.70
835.62
842.51
0
+15.25(+1.84%)
Jan 02, 2012
829.28
832.14
824.76
827.26
0
+0.02(+0.00%)
Dec 30, 2011
829.28
832.25
824.68
827.24
0
-2.20(-0.27%)
Dec 29, 2011
823.64
830.99
818.91
829.44
0
+6.54(+0.79%)
Dec 28, 2011
831.03
833.21
820.26
822.90
0
-7.58(-0.91%)
Dec 27, 2011
827.80
835.10
824.93
830.48
0
+1.42(+0.17%)
Dec 26, 2011
823.06
830.46
819.42
829.06
0
+0.00(+0.00%)
Dec 23, 2011
823.06
830.46
819.42
829.06
0
+8.19(+1.00%)
Dec 22, 2011
818.72
824.29
813.11
820.87
0
+4.25(+0.52%)
Dec 21, 2011
819.47
824.51
807.49
816.62
0
-2.30(-0.28%)
Dec 20, 2011
809.40
821.96
806.37
818.92
0
+21.36(+2.68%)
Dec 19, 2011
807.46
811.62
794.87
797.56
0
-7.75(-0.96%)
Dec 16, 2011
805.75
813.45
800.63
805.31
0
-3.11(-0.38%)
Dec 15, 2011
814.55
818.81
805.66
808.42
0
-0.34(-0.04%)
Dec 14, 2011
815.44
820.01
802.81
808.76
0
-10.25(-1.25%)
Dec 13, 2011
831.30
837.35
815.34
819.01
0
-10.63(-1.28%)
Dec 12, 2011
829.45
834.76
822.39
829.64
0
-7.06(-0.84%)
Dec 09, 2011
830.20
839.76
825.75
836.70
0
+9.73(+1.18%)
Dec 08, 2011
834.35
840.61
825.36
826.97
0
-10.58(-1.26%)
Dec 07, 2011
834.45
843.07
827.78
837.55
0
+0.90(+0.11%)
Dec 06, 2011
839.12
844.50
831.92
836.65
0
-1.88(-0.22%)
Dec 05, 2011
841.02
845.34
832.17
838.53
0
+6.90(+0.83%)
Dec 02, 2011
837.01
842.60
828.39
831.63
0
-0.33(-0.04%)
Dec 01, 2011
829.10
839.71
822.81
831.96
0
+1.55(+0.19%)
Nov 30, 2011
827.68
834.07
818.78
830.41
0
+21.66(+2.68%)
Nov 29, 2011
809.52
818.44
801.37
808.75
0
-0.12(-0.01%)
Nov 28, 2011
807.39
815.28
799.71
808.86
0
+23.81(+3.03%)
Nov 25, 2011
790.66
798.91
782.98
785.06
0
-3.64(-0.46%)
Nov 24, 2011
798.17
802.48
786.90
788.70
0
+0.00(+0.00%)
Nov 23, 2011
798.17
802.48
786.90
788.70
0
-16.02(-1.99%)
Nov 22, 2011
800.96
810.69
794.98
804.72
0
+4.30(+0.54%)
Nov 21, 2011
805.52
809.51
792.72
800.42
0
-14.59(-1.79%)
Nov 18, 2011
821.32
824.81
810.42
815.01
0
-3.16(-0.39%)
Nov 17, 2011
830.29
834.41
812.33
818.17
0
-11.89(-1.43%)
Nov 16, 2011
840.38
845.46
828.37
830.06
0
-15.66(-1.85%)
Nov 15, 2011
839.24
851.76
832.91
845.71
0
+2.77(+0.33%)
Nov 14, 2011
846.03
851.86
837.23
842.94
0
-6.94(-0.82%)
Nov 11, 2011
843.69
855.71
837.60
849.88
0
+15.12(+1.81%)
Nov 10, 2011
844.01
847.28
825.80
834.76
0
-1.85(-0.22%)
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.