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 (%)
Jul 31, 2012
6399
6417
6382
6399
110,606,800
-3.10(-0.05%)
Jul 30, 2012
6376
6418
6373
6402
90,569,600
+39.58(+0.62%)
Jul 29, 2012
6292
6366
6271
6363
0
+0.00(+0.00%)
Jul 28, 2012
6292
6366
6271
6363
0
+0.02(+0.00%)
Jul 27, 2012
6292
6366
6271
6363
128,151,104
+85.10(+1.36%)
Jul 26, 2012
6197
6296
6190
6278
90,567,000
+96.90(+1.57%)
Jul 25, 2012
6169
6199
6166
6181
102,973,400
+5.90(+0.10%)
Jul 24, 2012
6205
6212
6166
6175
44,610,100
-5.50(-0.09%)
Jul 23, 2012
6247
6261
6172
6180
125,726,896
-104.41(-1.66%)
Jul 22, 2012
6330
6336
6274
6285
0
+0.00(+0.00%)
Jul 21, 2012
6330
6336
6274
6285
0
+0.01(+0.00%)
Jul 20, 2012
6330
6336
6274
6285
67,613,200
-38.80(-0.61%)
Jul 19, 2012
6288
6335
6287
6324
68,449,104
+58.10(+0.93%)
Jul 18, 2012
6227
6266
6217
6266
131,929,400
+63.20(+1.02%)
Jul 17, 2012
6208
6227
6191
6202
64,005,300
+6.70(+0.11%)
Jul 16, 2012
6182
6203
6175
6196
25,817,500
+13.80(+0.22%)
Jul 15, 2012
6163
6187
6151
6182
0
+0.00(+0.00%)
Jul 14, 2012
6163
6187
6151
6182
0
+0.00(+0.00%)
Jul 13, 2012
6163
6187
6151
6182
56,010,600
+34.20(+0.56%)
Jul 12, 2012
6154
6171
6118
6148
33,766,400
-27.20(-0.44%)
Jul 11, 2012
6169
6194
6159
6175
60,682,100
-16.40(-0.26%)
Jul 10, 2012
6172
6207
6154
6191
34,832,000
+30.40(+0.49%)
Jul 09, 2012
6184
6190
6155
6161
68,802,096
-22.90(-0.37%)
Jul 08, 2012
6199
6223
6179
6184
0
+0.00(+0.00%)
Jul 07, 2012
6199
6223
6179
6184
0
+0.00(+0.00%)
Jul 06, 2012
6199
6223
6179
6184
70,239,504
-18.60(-0.30%)
Jul 05, 2012
6207
6237
6182
6202
79,391,200
+1.00(+0.02%)
Jul 04, 2012
6191
6204
6171
6201
24,203,000
+7.20(+0.12%)
Jul 03, 2012
6136
6194
6134
6194
38,285,000
+84.70(+1.39%)
Jul 02, 2012
6083
6114
6079
6109
70,931,600
+42.50(+0.70%)
Jun 30, 2012
6063
6074
6029
6067
0
+0.00(+0.00%)
Jun 29, 2012
6063
6074
6029
6067
101,191,200
+80.00(+1.34%)
Jun 28, 2012
6005
6010
5955
5987
90,059,000
-9.60(-0.16%)
Jun 27, 2012
5976
6005
5960
5996
91,611,200
+38.80(+0.65%)
Jun 26, 2012
5939
5965
5918
5958
78,713,504
+13.20(+0.22%)
Jun 25, 2012
5974
5976
5913
5944
41,774,900
-44.80(-0.75%)
Jun 24, 2012
5978
6012
5971
5989
0
+0.00(+0.00%)
Jun 23, 2012
5978
6012
5971
5989
0
+0.00(+0.00%)
Jun 22, 2012
5978
6012
5971
5989
63,215,900
-22.90(-0.38%)
Jun 21, 2012
6011
6040
6005
6012
76,815,296
-5.70(-0.09%)
Jun 20, 2012
6030
6042
5994
6018
71,592,000
-16.20(-0.27%)
Jun 19, 2012
5928
6039
5924
6034
43,838,200
+95.30(+1.60%)
Jun 18, 2012
5952
5961
5919
5939
81,942,800
+27.00(+0.46%)
Jun 16, 2012
5904
5927
5904
5912
0
+0.00(+0.00%)
Jun 15, 2012
5904
5927
5904
5912
139,431,904
+3.30(+0.06%)
Jun 14, 2012
5948
5952
5883
5908
158,642,304
-36.20(-0.61%)
Jun 13, 2012
5927
5945
5901
5945
140,499,808
+24.80(+0.42%)
Jun 12, 2012
5877
5929
5872
5920
96,324,896
+48.50(+0.83%)
Jun 11, 2012
5949
5956
5870
5871
59,308,900
+2.10(+0.04%)
Jun 10, 2012
5845
5878
5830
5869
0
+0.00(+0.00%)
Jun 09, 2012
5845
5878
5830
5869
0
+0.00(+0.00%)
Jun 08, 2012
5845
5878
5830
5869
70,480,496
+0.10(+0.00%)
Jun 07, 2012
5831
5888
5815
5869
104,006,400
+46.60(+0.80%)
Jun 06, 2012
5742
5823
5734
5823
91,787,104
+108.00(+1.89%)
Jun 05, 2012
5734
5746
5712
5715
57,650,800
+1.30(+0.02%)
Jun 04, 2012
5750
5755
5713
5713
60,652,400
-64.20(-1.11%)
Jun 03, 2012
5866
5866
5752
5778
0
+0.00(+0.00%)
Jun 01, 2012
5866
5866
5752
5778
57,711,800
-72.70(-1.24%)
May 31, 2012
5912
5922
5832
5850
121,889,600
-52.60(-0.89%)
May 30, 2012
5898
5944
5887
5903
98,464,800
-11.90(-0.20%)
May 29, 2012
5906
5930
5880
5915
76,255,104
+49.50(+0.84%)
May 28, 2012
5865
5865
5865
5865
0
+0.00(+0.00%)
May 27, 2012
5863
5900
5841
5865
0
+0.00(+0.00%)
May 26, 2012
5863
5900
5841
5865
0
+0.00(+0.00%)
May 25, 2012
5863
5900
5841
5865
84,513,600
+12.80(+0.22%)
May 24, 2012
5849
5877
5809
5852
93,213,000
+34.50(+0.59%)
May 23, 2012
5872
5906
5817
5818
101,900,000
-92.30(-1.56%)
May 22, 2012
5844
5912
5835
5910
108,857,800
+95.60(+1.64%)
May 21, 2012
5786
5837
5767
5815
88,284,800
+16.80(+0.29%)
May 20, 2012
5769
5839
5766
5798
0
+0.00(+0.00%)
May 19, 2012
5769
5839
5766
5798
0
+0.00(+0.00%)
May 18, 2012
5769
5839
5766
5798
175,080,896
-74.90(-1.28%)
May 17, 2012
5873
5873
5873
5873
0
+0.00(+0.00%)
May 16, 2012
5850
5901
5845
5873
127,600,000
+7.50(+0.13%)
May 15, 2012
5885
5901
5848
5865
92,439,600
-10.50(-0.18%)
May 14, 2012
5908
5912
5858
5876
99,449,904
-79.20(-1.33%)
May 13, 2012
5890
5956
5882
5955
0
+0.00(+0.00%)
May 12, 2012
5890
5956
5882
5955
0
+0.00(+0.00%)
May 11, 2012
5890
5956
5882
5955
107,265,000
+28.30(+0.48%)
May 10, 2012
5950
5950
5890
5927
120,511,600
-9.50(-0.16%)
May 09, 2012
5978
5979
5893
5936
128,071,696
-41.70(-0.70%)
May 08, 2012
6027
6032
5968
5978
103,293,504
-62.40(-1.03%)
May 07, 2012
5985
6040
5985
6040
82,153,600
-68.60(-1.12%)
May 06, 2012
6162
6172
6103
6109
0
+0.00(+0.00%)
May 05, 2012
6162
6172
6103
6109
0
+52.00(+0.86%)
May 04, 2012
6091
6118
6045
6057
105,880,096
-40.90(-0.67%)
May 03, 2012
6125
6149
6087
6098
112,858,704
-11.10(-0.18%)
May 02, 2012
6162
6172
6103
6109
137,871,392
+12.50(+0.21%)
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.