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
Basic Materials Sector
(CIX:
MSECTOR1
)
947.27
-0.87 (-0.09%)
Last Price
Updated: 4:15 PM EDT, May 1, 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 29, 2009
1104
1122
1085
1108
0
+26.28(+2.43%)
May 28, 2009
1066
1093
1043
1082
0
+30.57(+2.91%)
May 27, 2009
1068
1089
1043
1051
0
-7.61(-0.72%)
May 26, 2009
1023
1066
1011
1059
0
+22.38(+2.16%)
May 25, 2009
1043
1060
1024
1036
0
+0.00(+0.00%)
May 22, 2009
1043
1060
1024
1036
0
+5.24(+0.51%)
May 21, 2009
1041
1052
1008
1031
0
-27.33(-2.58%)
May 20, 2009
1059
1095
1046
1059
0
+12.03(+1.15%)
May 19, 2009
1035
1064
1023
1046
0
+16.52(+1.60%)
May 18, 2009
1004
1037
992.92
1030
0
+42.50(+4.30%)
May 15, 2009
1001
1021
974.52
987.48
0
-12.48(-1.25%)
May 14, 2009
979.49
1012
964.22
999.95
0
+14.65(+1.49%)
May 13, 2009
1011
1025
974.12
985.30
0
-48.44(-4.69%)
May 12, 2009
1042
1058
1007
1034
0
+5.45(+0.53%)
May 11, 2009
1031
1047
1007
1028
0
-25.77(-2.44%)
May 08, 2009
1035
1067
1018
1054
0
+42.52(+4.20%)
May 07, 2009
1058
1070
995.78
1012
0
-25.14(-2.43%)
May 06, 2009
1029
1054
1009
1037
0
+24.46(+2.42%)
May 05, 2009
1018
1032
978.41
1012
0
-5.60(-0.55%)
May 04, 2009
998.30
1024
988.32
1018
0
+52.47(+5.44%)
May 01, 2009
943.62
978.78
930.75
965.35
0
+24.10(+2.56%)
Apr 30, 2009
952.57
970.61
927.75
941.24
0
+1.17(+0.12%)
Apr 29, 2009
923.35
955.10
914.88
940.07
0
+30.06(+3.30%)
Apr 28, 2009
905.50
926.50
891.10
910.02
0
-12.09(-1.31%)
Apr 27, 2009
918.40
944.11
902.39
922.11
0
-16.80(-1.79%)
Apr 24, 2009
921.45
951.44
910.57
938.91
0
+32.52(+3.59%)
Apr 23, 2009
901.75
922.05
881.48
906.39
0
+12.99(+1.45%)
Apr 22, 2009
884.61
920.37
873.08
893.40
0
-2.70(-0.30%)
Apr 21, 2009
866.95
907.42
854.50
896.11
0
+21.55(+2.46%)
Apr 20, 2009
904.52
913.27
866.15
874.55
0
-49.99(-5.41%)
Apr 17, 2009
925.44
940.27
907.46
924.54
0
-2.75(-0.30%)
Apr 16, 2009
928.75
943.68
901.94
927.30
0
+5.86(+0.64%)
Apr 15, 2009
908.00
929.40
895.10
921.44
0
+10.51(+1.15%)
Apr 14, 2009
914.22
937.57
897.24
910.92
0
-9.13(-0.99%)
Apr 13, 2009
903.55
931.43
888.55
920.05
0
+12.23(+1.35%)
Apr 10, 2009
899.42
919.20
885.33
907.82
0
-0.25(-0.03%)
Apr 09, 2009
899.43
919.20
885.34
908.08
0
+33.47(+3.83%)
Apr 08, 2009
864.96
885.83
843.41
874.60
0
+14.57(+1.69%)
Apr 07, 2009
865.87
880.15
849.97
860.03
0
-22.74(-2.58%)
Apr 06, 2009
884.42
894.88
861.08
882.76
0
-20.42(-2.26%)
Apr 03, 2009
890.48
917.96
873.21
903.18
0
+7.09(+0.79%)
Apr 02, 2009
889.49
918.98
874.19
896.10
0
+33.53(+3.89%)
Apr 01, 2009
827.58
871.39
818.63
862.57
0
+24.05(+2.87%)
Mar 31, 2009
844.35
859.82
823.72
838.52
0
+10.26(+1.24%)
Mar 30, 2009
840.11
851.28
808.54
828.26
0
-43.10(-4.95%)
Mar 27, 2009
879.12
893.78
857.98
871.36
0
-26.87(-2.99%)
Mar 26, 2009
889.45
911.29
874.04
898.23
0
+23.14(+2.64%)
Mar 25, 2009
869.26
895.80
845.24
875.09
0
+10.40(+1.20%)
Mar 24, 2009
862.70
886.07
839.69
864.69
0
-15.85(-1.80%)
Mar 23, 2009
864.30
884.87
855.33
880.53
0
+59.19(+7.21%)
Mar 20, 2009
844.52
856.60
809.34
821.34
0
-20.75(-2.46%)
Mar 19, 2009
830.65
864.67
815.73
842.10
0
+36.23(+4.50%)
Mar 18, 2009
779.17
817.45
756.05
805.86
0
+18.34(+2.33%)
Mar 17, 2009
771.25
793.94
753.53
787.52
0
+9.64(+1.24%)
Mar 16, 2009
778.24
804.59
761.55
777.88
0
+4.38(+0.57%)
Mar 13, 2009
780.52
791.65
755.20
773.50
0
+0.89(+0.11%)
Mar 12, 2009
746.51
779.03
730.84
772.61
0
+22.22(+2.96%)
Mar 11, 2009
749.09
770.19
728.12
750.39
0
+8.18(+1.10%)
Mar 10, 2009
721.64
755.16
710.60
742.21
0
+38.76(+5.51%)
Mar 09, 2009
700.95
730.52
685.94
703.45
0
-8.63(-1.21%)
Mar 06, 2009
723.23
742.84
689.92
712.07
0
+3.15(+0.44%)
Mar 05, 2009
722.55
741.30
695.58
708.92
0
-31.87(-4.30%)
Mar 04, 2009
733.61
762.96
716.34
740.79
0
+33.20(+4.69%)
Mar 03, 2009
713.72
732.74
688.88
707.59
0
+6.63(+0.95%)
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.