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
FTSE 100 Index
(IX:
FTSE
)
8,147.81
-80.67 (-0.98%)
Daily Price
Updated: 4:35 PM EDT, Jun 11, 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 (%)
Aug 31, 2010
5202
5225
5130
5225
1,162,231,040
+23.60(+0.45%)
Aug 30, 2010
5202
5202
5202
5202
0
+0.00(+0.00%)
Aug 29, 2010
5202
5202
5202
5202
0
+0.00(+0.00%)
Aug 27, 2010
5156
5212
5121
5202
791,004,480
+45.80(+0.89%)
Aug 26, 2010
5109
5168
5109
5156
699,881,216
+46.40(+0.91%)
Aug 25, 2010
5156
5168
5071
5109
852,400,768
-46.60(-0.90%)
Aug 24, 2010
5235
5235
5110
5156
863,053,568
-78.80(-1.51%)
Aug 23, 2010
5195
5268
5187
5235
582,331,200
+0.00(+0.00%)
Aug 22, 2010
5195
5268
5187
5235
582,331,200
+39.52(+0.76%)
Aug 21, 2010
5211
5233
5160
5195
0
-0.02(-0.00%)
Aug 20, 2010
5211
5233
5160
5195
808,561,280
-16.00(-0.31%)
Aug 19, 2010
5303
5336
5206
5211
825,504,512
-91.60(-1.73%)
Aug 18, 2010
5351
5351
5297
5303
653,515,328
-47.70(-0.89%)
Aug 17, 2010
5276
5352
5276
5351
722,264,832
+74.50(+1.41%)
Aug 16, 2010
5275
5305
5229
5276
602,793,792
+0.00(+0.00%)
Aug 15, 2010
5275
5305
5229
5276
602,793,792
+0.70(+0.01%)
Aug 14, 2010
5266
5309
5226
5275
0
+0.00(+0.00%)
Aug 13, 2010
5266
5309
5226
5275
862,502,016
+9.30(+0.18%)
Aug 12, 2010
5245
5272
5211
5266
1,058,661,376
+20.90(+0.40%)
Aug 11, 2010
5376
5376
5245
5245
1,046,900,288
-131.20(-2.44%)
Aug 10, 2010
5410
5412
5348
5376
853,612,032
-34.10(-0.63%)
Aug 09, 2010
5332
5419
5332
5410
635,528,384
+0.00(+0.00%)
Aug 08, 2010
5332
5419
5332
5410
635,528,384
+78.11(+1.46%)
Aug 07, 2010
5366
5408
5308
5332
0
-0.01(-0.00%)
Aug 06, 2010
5366
5408
5308
5332
1,147,370,752
-33.40(-0.62%)
Aug 05, 2010
5386
5417
5357
5366
1,082,479,104
-20.40(-0.38%)
Aug 04, 2010
5396
5407
5319
5386
1,157,313,536
-10.30(-0.19%)
Aug 03, 2010
5397
5397
5354
5396
849,018,688
-0.60(-0.01%)
Aug 02, 2010
5258
5402
5258
5397
955,430,592
+0.00(+0.00%)
Aug 01, 2010
5258
5402
5258
5397
955,430,592
+139.08(+2.65%)
Jul 31, 2010
5314
5323
5246
5258
0
+0.02(+0.00%)
Jul 30, 2010
5314
5323
5246
5258
838,262,592
-56.00(-1.05%)
Jul 29, 2010
5320
5375
5314
5314
792,887,424
-5.70(-0.11%)
Jul 28, 2010
5366
5398
5315
5320
1,184,814,848
-46.00(-0.86%)
Jul 27, 2010
5351
5412
5351
5366
1,810,362,752
+14.60(+0.27%)
Jul 26, 2010
5313
5352
5301
5351
772,356,096
+0.00(+0.00%)
Jul 25, 2010
5313
5352
5301
5351
772,356,096
+38.48(+0.72%)
Jul 24, 2010
5314
5329
5273
5313
0
+0.02(+0.00%)
Jul 23, 2010
5314
5328
5273
5313
872,202,688
-1.20(-0.02%)
Jul 22, 2010
5215
5320
5181
5314
1,022,077,568
+99.20(+1.90%)
Jul 21, 2010
5140
5245
5140
5215
966,423,872
+75.10(+1.46%)
Jul 20, 2010
5148
5180
5091
5140
830,736,384
-8.80(-0.17%)
Jul 19, 2010
5159
5197
5112
5148
687,707,392
+0.00(+0.00%)
Jul 18, 2010
5159
5197
5112
5148
687,707,392
-10.55(-0.20%)
Jul 17, 2010
5211
5274
5153
5159
0
-0.05(-0.00%)
Jul 16, 2010
5211
5274
5153
5159
1,068,185,920
-52.40(-1.01%)
Jul 15, 2010
5254
5268
5188
5211
833,731,392
-42.20(-0.80%)
Jul 14, 2010
5271
5287
5206
5254
839,649,280
-17.50(-0.33%)
Jul 13, 2010
5167
5272
5167
5271
891,506,880
+104.00(+2.01%)
Jul 12, 2010
5133
5193
5129
5167
622,994,304
+0.00(+0.00%)
Jul 11, 2010
5133
5193
5129
5167
622,994,304
+34.06(+0.66%)
Jul 10, 2010
5105
5151
5099
5133
0
+0.04(+0.00%)
Jul 09, 2010
5106
5151
5099
5133
859,246,528
+27.40(+0.54%)
Jul 08, 2010
5015
5124
5015
5106
1,130,033,536
+90.70(+1.81%)
Jul 07, 2010
4965
5015
4892
5015
1,061,086,592
+49.80(+1.00%)
Jul 06, 2010
4824
4968
4824
4965
921,871,872
+141.50(+2.93%)
Jul 05, 2010
4838
4863
4821
4824
539,451,520
+0.00(+0.00%)
Jul 04, 2010
4838
4863
4821
4824
539,451,520
-14.59(-0.30%)
Jul 03, 2010
4806
4881
4806
4838
0
-0.01(-0.00%)
Jul 02, 2010
4806
4881
4806
4838
1,038,891,392
+32.30(+0.67%)
Jul 01, 2010
4917
4917
4790
4806
1,342,920,448
-111.10(-2.26%)
Jun 30, 2010
4914
4962
4898
4917
1,277,285,120
+2.70(+0.05%)
Jun 29, 2010
5072
5072
4899
4914
1,016,390,784
-157.50(-3.11%)
Jun 28, 2010
5046
5086
5025
5072
845,187,328
+0.00(+0.00%)
Jun 27, 2010
5046
5086
5025
5072
845,187,328
+25.23(+0.50%)
Jun 26, 2010
5100
5130
5032
5046
0
-0.03(-0.00%)
Jun 25, 2010
5100
5130
5032
5046
1,188,668,800
-53.70(-1.05%)
Jun 24, 2010
5178
5212
5091
5100
979,497,920
-78.30(-1.51%)
Jun 23, 2010
5247
5248
5166
5178
941,044,800
-68.50(-1.31%)
Jun 22, 2010
5299
5299
5210
5247
1,124,430,720
-52.10(-0.98%)
Jun 21, 2010
5251
5332
5251
5299
797,902,592
+0.00(+0.00%)
Jun 20, 2010
5251
5332
5251
5299
797,902,592
+48.30(+0.92%)
Jun 19, 2010
5254
5289
5239
5251
0
+0.00(+0.00%)
Jun 18, 2010
5254
5289
5239
5251
1,528,137,856
-3.10(-0.06%)
Jun 17, 2010
5238
5294
5233
5254
1,139,301,632
+16.00(+0.31%)
Jun 16, 2010
5218
5257
5209
5238
1,026,163,200
+20.10(+0.39%)
Jun 15, 2010
5202
5242
5149
5218
1,005,268,992
+15.70(+0.30%)
Jun 14, 2010
5164
5215
5164
5202
947,984,768
+0.00(+0.00%)
Jun 13, 2010
5164
5215
5164
5202
947,984,768
+38.40(+0.74%)
Jun 12, 2010
5132
5184
5117
5164
0
+0.00(+0.00%)
Jun 11, 2010
5132
5184
5117
5164
1,102,533,248
+31.20(+0.61%)
Jun 10, 2010
5086
5150
5031
5132
1,364,944,256
+46.60(+0.92%)
Jun 09, 2010
5028
5086
4998
5086
1,094,116,864
+57.70(+1.15%)
Jun 08, 2010
5069
5084
4985
5028
1,199,075,328
-40.90(-0.81%)
Jun 07, 2010
5126
5126
5040
5069
900,731,520
+0.00(+0.00%)
Jun 06, 2010
5126
5126
5040
5069
900,731,520
-56.90(-1.11%)
Jun 05, 2010
5211
5262
5102
5126
0
+0.00(+0.00%)
Jun 04, 2010
5211
5262
5102
5126
1,209,543,552
-85.20(-1.63%)
Jun 03, 2010
5151
5262
5151
5211
1,214,853,248
+59.90(+1.16%)
Jun 02, 2010
5163
5163
5072
5151
1,173,782,528
-12.00(-0.23%)
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.