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
Ford Motor
(NY:
F
)
12.16
+0.05 (+0.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2016
8.030
8.071
7.989
8.023
46,675,672
+0.01(+0.17%)
Oct 28, 2016
8.023
8.098
7.944
8.009
54,350,264
-0.01(-0.17%)
Oct 27, 2016
8.071
8.084
7.927
8.023
70,821,048
-0.10(-1.18%)
Oct 26, 2016
8.064
8.153
8.037
8.119
52,985,372
+0.02(+0.25%)
Oct 25, 2016
8.235
8.269
8.037
8.098
62,163,260
-0.13(-1.58%)
Oct 24, 2016
8.140
8.235
8.140
8.228
49,966,996
+0.11(+1.41%)
Oct 21, 2016
8.053
8.127
7.999
8.113
36,096,196
+0.03(+0.42%)
Oct 20, 2016
8.113
8.120
8.032
8.080
26,836,014
-0.03(-0.33%)
Oct 19, 2016
8.026
8.134
8.019
8.107
38,623,988
+0.08(+1.01%)
Oct 18, 2016
8.046
8.053
7.904
8.026
59,124,096
+0.01(+0.08%)
Oct 17, 2016
8.039
8.100
8.019
8.019
29,442,024
-0.02(-0.25%)
Oct 14, 2016
8.073
8.100
8.026
8.039
38,187,328
+0.00(+0.00%)
Oct 13, 2016
8.039
8.039
7.892
8.039
59,118,640
-0.03(-0.42%)
Oct 12, 2016
8.100
8.107
8.059
8.073
30,546,244
-0.02(-0.25%)
Oct 11, 2016
8.214
8.214
8.039
8.093
59,333,088
-0.09(-1.07%)
Oct 10, 2016
8.336
8.356
8.167
8.181
36,962,800
-0.11(-1.38%)
Oct 07, 2016
8.363
8.383
8.235
8.296
32,731,648
-0.07(-0.81%)
Oct 06, 2016
8.390
8.441
8.322
8.363
38,336,656
-0.06(-0.72%)
Oct 05, 2016
8.248
8.457
8.248
8.424
82,264,224
+0.19(+2.30%)
Oct 04, 2016
8.174
8.268
8.161
8.235
35,477,424
+0.07(+0.83%)
Oct 03, 2016
8.140
8.201
8.113
8.167
30,626,622
+0.02(+0.25%)
Sep 30, 2016
8.100
8.194
8.093
8.147
51,657,384
+0.07(+0.84%)
Sep 29, 2016
8.120
8.181
8.066
8.080
34,634,724
-0.08(-0.99%)
Sep 28, 2016
8.113
8.161
8.073
8.161
43,425,332
+0.07(+0.92%)
Sep 27, 2016
8.113
8.161
8.053
8.086
42,894,328
-0.02(-0.25%)
Sep 26, 2016
8.181
8.181
8.100
8.107
39,636,184
-0.11(-1.31%)
Sep 23, 2016
8.181
8.248
8.181
8.214
28,139,376
-0.01(-0.08%)
Sep 22, 2016
8.214
8.296
8.208
8.221
53,527,668
+0.06(+0.74%)
Sep 21, 2016
8.154
8.174
8.107
8.161
48,792,036
+0.06(+0.75%)
Sep 20, 2016
8.161
8.228
8.073
8.100
56,027,360
-0.07(-0.91%)
Sep 19, 2016
8.181
8.322
8.139
8.174
61,002,200
+0.00(+0.00%)
Sep 16, 2016
8.134
8.188
8.107
8.174
38,922,004
+0.00(+0.00%)
Sep 15, 2016
8.194
8.221
8.140
8.174
84,981,624
-0.02(-0.25%)
Sep 14, 2016
8.221
8.309
8.174
8.194
92,521,480
-0.16(-1.94%)
Sep 13, 2016
8.457
8.559
8.322
8.356
83,777,464
-0.22(-2.52%)
Sep 12, 2016
8.316
8.619
8.289
8.572
63,244,664
+0.22(+2.58%)
Sep 09, 2016
8.511
8.562
8.360
8.356
52,940,316
-0.24(-2.75%)
Sep 08, 2016
8.437
8.606
8.437
8.592
50,395,516
+0.02(+0.24%)
Sep 07, 2016
8.518
8.606
8.518
8.572
33,888,288
+0.02(+0.24%)
Sep 06, 2016
8.431
8.552
8.390
8.552
53,481,512
+0.11(+1.36%)
Sep 02, 2016
8.457
8.437
8.437
8.437
31,230,268
+0.04(+0.48%)
Sep 01, 2016
8.545
8.586
8.336
8.397
60,016,920
-0.11(-1.27%)
Aug 31, 2016
8.424
8.511
8.424
8.505
38,563,672
+0.03(+0.40%)
Aug 30, 2016
8.417
8.478
8.390
8.471
38,579,536
+0.05(+0.64%)
Aug 29, 2016
8.356
8.437
8.356
8.417
32,953,816
+0.06(+0.73%)
Aug 26, 2016
8.417
8.471
8.329
8.356
33,550,474
-0.06(-0.72%)
Aug 25, 2016
8.302
8.451
8.242
8.417
66,240,388
+0.11(+1.38%)
Aug 24, 2016
8.377
8.397
8.289
8.302
29,626,490
-0.08(-0.97%)
Aug 23, 2016
8.370
8.390
8.319
8.383
51,307,264
+0.04(+0.49%)
Aug 22, 2016
8.336
8.356
8.296
8.343
33,272,202
-0.02(-0.24%)
Aug 19, 2016
8.302
8.377
8.268
8.363
32,432,742
+0.04(+0.49%)
Aug 18, 2016
8.322
8.343
8.279
8.322
35,007,644
-0.04(-0.48%)
Aug 17, 2016
8.322
8.363
8.255
8.363
34,717,844
+0.03(+0.41%)
Aug 16, 2016
8.336
8.390
8.322
8.329
30,290,634
-0.06(-0.72%)
Aug 15, 2016
8.350
8.397
8.343
8.390
24,254,208
+0.07(+0.81%)
Aug 12, 2016
8.296
8.350
8.268
8.322
27,877,654
+0.01(+0.16%)
Aug 11, 2016
8.309
8.350
8.278
8.309
37,017,384
+0.04(+0.49%)
Aug 10, 2016
8.302
8.343
8.255
8.268
36,378,540
-0.04(-0.49%)
Aug 09, 2016
8.208
8.353
8.201
8.309
44,590,176
+0.09(+1.07%)
Aug 08, 2016
8.248
8.322
8.201
8.221
49,282,748
-0.01(-0.08%)
Aug 05, 2016
8.208
8.275
8.208
8.228
46,252,556
+0.07(+0.91%)
Aug 04, 2016
8.181
8.255
8.134
8.154
56,949,972
-0.03(-0.41%)
Aug 03, 2016
8.113
8.235
8.059
8.188
70,087,992
+0.13(+1.59%)
Aug 02, 2016
8.336
8.343
8.032
8.059
150,539,152
-0.36(-4.33%)
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.