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
Macquarie/First Trust Global Infrastructure/Utilities Divd & Incm Fd
(NY:
MFD
)
7.400
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 31, 2005
5.675
5.693
5.576
5.592
132,124
-0.11(-1.93%)
May 27, 2005
5.651
5.704
5.600
5.702
75,019
+0.07(+1.29%)
May 26, 2005
5.600
5.640
5.565
5.629
103,758
+0.03(+0.53%)
May 25, 2005
5.627
5.627
5.581
5.600
107,864
-0.02(-0.33%)
May 24, 2005
5.616
5.643
5.605
5.618
89,202
-0.03(-0.52%)
May 23, 2005
5.627
5.664
5.602
5.648
55,985
+0.02(+0.38%)
May 20, 2005
5.734
5.734
5.594
5.627
105,625
-0.10(-1.73%)
May 19, 2005
5.683
5.726
5.656
5.726
75,393
+0.06(+1.09%)
May 18, 2005
5.640
5.664
5.570
5.664
75,019
+0.02(+0.28%)
May 17, 2005
5.613
5.648
5.581
5.648
79,125
+0.06(+1.05%)
May 16, 2005
5.586
5.637
5.546
5.589
68,674
-0.01(-0.19%)
May 13, 2005
5.605
5.667
5.565
5.600
81,364
-0.03(-0.48%)
May 12, 2005
5.627
5.691
5.560
5.627
74,646
+0.01(+0.10%)
May 11, 2005
5.643
5.656
5.576
5.621
85,097
-0.02(-0.38%)
May 10, 2005
5.685
5.685
5.602
5.643
63,449
-0.03(-0.61%)
May 09, 2005
5.643
5.680
5.643
5.677
50,759
+0.04(+0.76%)
May 06, 2005
5.645
5.653
5.602
5.635
65,315
+0.02(+0.38%)
May 05, 2005
5.624
5.640
5.605
5.613
65,315
+0.01(+0.24%)
May 04, 2005
5.560
5.608
5.522
5.600
38,816
+0.05(+0.97%)
May 03, 2005
5.549
5.627
5.498
5.546
74,273
-0.03(-0.48%)
May 02, 2005
5.519
5.586
5.493
5.573
74,273
+0.08(+1.46%)
Apr 29, 2005
5.506
5.546
5.466
5.493
73,900
-0.01(-0.24%)
Apr 28, 2005
5.506
5.549
5.498
5.506
110,477
+0.01(+0.24%)
Apr 27, 2005
5.519
5.546
5.466
5.493
112,343
-0.07(-1.20%)
Apr 26, 2005
5.586
5.602
5.503
5.560
88,829
-0.07(-1.19%)
Apr 25, 2005
5.533
5.664
5.514
5.627
60,463
+0.11(+1.94%)
Apr 22, 2005
5.493
5.533
5.466
5.519
71,287
-0.04(-0.72%)
Apr 21, 2005
5.452
5.560
5.439
5.560
131,751
+0.06(+1.17%)
Apr 20, 2005
5.560
5.627
5.495
5.495
51,879
-0.06(-1.01%)
Apr 19, 2005
5.632
5.669
5.525
5.551
73,153
-0.10(-1.75%)
Apr 18, 2005
5.600
5.661
5.549
5.651
89,576
+0.09(+1.64%)
Apr 15, 2005
5.538
5.613
5.522
5.560
117,568
-0.01(-0.24%)
Apr 14, 2005
5.624
5.624
5.549
5.573
57,477
-0.05(-0.91%)
Apr 13, 2005
5.640
5.683
5.562
5.624
55,985
-0.02(-0.28%)
Apr 12, 2005
5.578
5.680
5.525
5.640
70,541
+0.04(+0.77%)
Apr 11, 2005
5.568
5.597
5.519
5.597
44,788
+0.04(+0.77%)
Apr 08, 2005
5.680
5.691
5.554
5.554
67,555
-0.09(-1.52%)
Apr 07, 2005
5.643
5.653
5.589
5.640
56,358
-0.01(-0.19%)
Apr 06, 2005
5.688
5.693
5.640
5.651
68,301
-0.04(-0.66%)
Apr 05, 2005
5.586
5.688
5.549
5.688
52,625
+0.06(+1.14%)
Apr 04, 2005
5.565
5.627
5.538
5.624
42,175
+0.03(+0.57%)
Apr 01, 2005
5.452
5.683
5.439
5.592
241,108
+0.19(+3.57%)
Mar 31, 2005
5.372
5.463
5.359
5.399
126,526
+0.04(+0.80%)
Mar 30, 2005
5.254
5.356
5.251
5.356
97,787
+0.09(+1.73%)
Mar 29, 2005
5.289
5.292
5.227
5.265
85,097
-0.02(-0.30%)
Mar 28, 2005
5.372
5.372
5.227
5.281
266,861
-0.10(-1.94%)
Mar 24, 2005
5.503
5.517
5.270
5.385
160,490
-0.08(-1.42%)
Mar 23, 2005
5.683
5.683
5.439
5.463
193,708
-0.22(-3.87%)
Mar 22, 2005
5.637
5.720
5.605
5.683
165,342
+0.07(+1.19%)
Mar 21, 2005
5.613
5.702
5.600
5.616
95,174
-0.01(-0.10%)
Mar 18, 2005
5.640
5.672
5.589
5.621
88,456
-0.06(-1.04%)
Mar 17, 2005
5.651
5.704
5.586
5.680
127,272
-0.01(-0.19%)
Mar 16, 2005
5.675
5.718
5.627
5.691
95,920
+0.02(+0.28%)
Mar 15, 2005
5.720
5.769
5.653
5.675
97,787
-0.05(-0.80%)
Mar 14, 2005
5.801
5.825
5.720
5.720
81,364
-0.09(-1.52%)
Mar 11, 2005
5.758
5.809
5.742
5.809
151,159
+0.08(+1.31%)
Mar 10, 2005
5.774
5.803
5.699
5.734
75,393
+0.00(+0.00%)
Mar 09, 2005
5.841
5.841
5.696
5.734
108,984
-0.06(-0.97%)
Mar 08, 2005
5.774
5.833
5.760
5.790
101,519
+0.00(+0.00%)
Mar 07, 2005
5.760
5.817
5.760
5.790
95,547
+0.04(+0.70%)
Mar 04, 2005
5.680
5.750
5.656
5.750
189,229
-0.10(-1.74%)
Mar 03, 2005
5.844
5.852
5.771
5.852
127,645
-0.00(-0.05%)
Mar 02, 2005
5.827
5.857
5.819
5.854
103,012
+0.03(+0.60%)
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.