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
Swiss Market Index
(IX:
SSMI
)
12,037.99
+91.33 (+0.76%)
Daily Price
Updated: 4:45 PM EDT, May 18, 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
6156
6160
6127
6127
78,003,800
-31.50(-0.51%)
May 30, 2005
6159
6162
6145
6159
22,271,800
-2.10(-0.03%)
May 27, 2005
6158
6165
6136
6161
54,975,600
+22.60(+0.37%)
May 26, 2005
6099
6146
6098
6138
65,232,400
+43.10(+0.71%)
May 25, 2005
6075
6113
6071
6095
61,643,800
+15.10(+0.25%)
May 24, 2005
6048
6081
6035
6080
48,996,000
+41.40(+0.69%)
May 23, 2005
6031
6042
6014
6039
32,990,000
+15.50(+0.26%)
May 20, 2005
6030
6036
6003
6023
96,194,400
+5.30(+0.09%)
May 19, 2005
6013
6027
6000
6018
55,344,400
+20.90(+0.35%)
May 18, 2005
5964
6000
5960
5997
61,747,000
+51.80(+0.87%)
May 17, 2005
5961
5966
5936
5945
50,122,400
+2.10(+0.04%)
May 16, 2005
5943
5943
5943
5943
0
+0.00(+0.00%)
May 13, 2005
5935
5957
5931
5943
43,647,200
-5.70(-0.10%)
May 12, 2005
5931
5959
5927
5949
54,786,400
+28.80(+0.49%)
May 11, 2005
5911
5936
5901
5920
62,898,400
+2.40(+0.04%)
May 10, 2005
6008
6016
5918
5918
90,458,400
-85.40(-1.42%)
May 09, 2005
6019
6019
5988
6003
36,394,400
-24.20(-0.40%)
May 06, 2005
6006
6027
5984
6027
54,500,800
+25.20(+0.42%)
May 05, 2005
6002
6002
6002
6002
0
+0.00(+0.00%)
May 04, 2005
5945
6002
5936
6002
98,267,000
+68.20(+1.15%)
May 03, 2005
5929
5934
5902
5934
77,181,400
+9.10(+0.15%)
May 02, 2005
5901
5938
5890
5925
36,485,200
+53.80(+0.92%)
Apr 29, 2005
5822
5882
5822
5871
69,205,000
+20.70(+0.35%)
Apr 28, 2005
5865
5870
5833
5850
79,691,000
+9.60(+0.16%)
Apr 27, 2005
5895
5898
5820
5840
93,504,600
-73.50(-1.24%)
Apr 26, 2005
5914
5919
5880
5914
71,581,200
+14.10(+0.24%)
Apr 25, 2005
5910
5919
5871
5900
42,828,400
-13.00(-0.22%)
Apr 22, 2005
5920
5927
5900
5913
42,464,400
+9.90(+0.17%)
Apr 21, 2005
5889
5928
5888
5903
74,916,400
-11.70(-0.20%)
Apr 20, 2005
5967
5972
5915
5915
87,762,200
-63.20(-1.06%)
Apr 19, 2005
5967
5997
5954
5978
78,401,400
+52.50(+0.89%)
Apr 18, 2005
5946
5946
5896
5925
112,923,600
-93.60(-1.56%)
Apr 15, 2005
6029
6037
5992
6019
149,983,200
-11.50(-0.19%)
Apr 14, 2005
6001
6036
5998
6030
56,403,400
+18.20(+0.30%)
Apr 13, 2005
6018
6024
6006
6012
47,781,200
+24.20(+0.40%)
Apr 12, 2005
6012
6016
5986
5988
41,389,600
-26.60(-0.44%)
Apr 11, 2005
5997
6020
5997
6015
25,986,200
-1.90(-0.03%)
Apr 08, 2005
6037
6042
6005
6017
45,899,400
-7.10(-0.12%)
Apr 07, 2005
6003
6024
5978
6024
143,303,808
+21.30(+0.35%)
Apr 06, 2005
5968
6002
5966
6002
84,566,400
+55.00(+0.92%)
Apr 05, 2005
5923
5959
5916
5947
46,903,600
+44.20(+0.75%)
Apr 04, 2005
5936
5939
5890
5903
44,383,600
-47.70(-0.80%)
Apr 02, 2005
5940
5968
5940
5951
34,092,200
+21.20(+0.36%)
Apr 01, 2005
5962
5966
5930
5930
41,182,000
-3.20(-0.05%)
Mar 31, 2005
5939
5945
5921
5933
47,998,600
-26.90(-0.45%)
Mar 30, 2005
5931
5966
5917
5960
55,221,400
+0.00(+0.00%)
Mar 29, 2005
5931
5966
5917
5960
0
+24.30(+0.41%)
Mar 28, 2005
5936
5936
5936
5936
0
+0.00(+0.00%)
Mar 25, 2005
5929
5946
5919
5936
33,231,600
+9.50(+0.16%)
Mar 24, 2005
5881
5926
5874
5926
63,027,200
+10.40(+0.18%)
Mar 23, 2005
5919
5925
5893
5916
49,052,800
+7.90(+0.13%)
Mar 22, 2005
5896
5936
5893
5908
141,159,808
+0.00(+0.00%)
Mar 21, 2005
5896
5936
5893
5908
0
+10.70(+0.18%)
Mar 19, 2005
5917
5928
5889
5897
98,467,200
-32.00(-0.54%)
Mar 18, 2005
5945
5958
5916
5929
58,599,400
-15.80(-0.27%)
Mar 17, 2005
5995
6006
5940
5945
81,613,200
-66.70(-1.11%)
Mar 16, 2005
6011
6023
5993
6012
51,975,000
+48.50(+0.81%)
Mar 15, 2005
5961
5974
5949
5963
31,429,400
+0.00(+0.00%)
Mar 14, 2005
5961
5974
5949
5963
0
-8.90(-0.15%)
Mar 12, 2005
5963
5992
5958
5972
38,049,400
+26.20(+0.44%)
Mar 11, 2005
5947
5976
5933
5946
45,068,400
-19.80(-0.33%)
Mar 10, 2005
5986
5997
5948
5966
45,946,200
-14.70(-0.25%)
Mar 09, 2005
6008
6018
5972
5980
82,942,800
-34.40(-0.57%)
Mar 08, 2005
6017
6022
5998
6015
33,709,400
+0.00(+0.00%)
Mar 07, 2005
6017
6022
5998
6015
0
+5.30(+0.09%)
Mar 05, 2005
5989
6009
5970
6009
74,803,600
+10.50(+0.18%)
Mar 04, 2005
5990
6015
5986
5999
74,600,800
-14.60(-0.24%)
Mar 03, 2005
5973
6016
5967
6013
63,176,000
+37.90(+0.63%)
Mar 02, 2005
5918
5982
5916
5976
59,055,600
+44.20(+0.75%)
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.