Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CBOE: SPX )

5,048.42 USD -23.21 (-0.46%)
Daily Price Updated: 4:15 PM EDT, Apr 25, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 1198 1211 1198 1207 0 +8.60(+0.72%)
Oct 28, 2005 1181 1198 1179 1198 0 +19.51(+1.65%)
Oct 27, 2005 1191 1193 1179 1179 0 -12.48(-1.05%)
Oct 26, 2005 1196 1204 1191 1191 0 -5.16(-0.43%)
Oct 25, 2005 1199 1201 1189 1197 0 -2.84(-0.24%)
Oct 24, 2005 1180 1199 1180 1199 0 +19.79(+1.68%)
Oct 21, 2005 1180 1186 1175 1180 0 +1.79(+0.15%)
Oct 20, 2005 1196 1197 1173 1178 0 -17.96(-1.50%)
Oct 19, 2005 1177 1196 1171 1196 0 +17.62(+1.50%)
Oct 18, 2005 1190 1190 1178 1178 0 -11.96(-1.00%)
Oct 17, 2005 1186 1191 1184 1190 0 +3.53(+0.30%)
Oct 14, 2005 1177 1187 1175 1187 0 +9.73(+0.83%)
Oct 13, 2005 1176 1180 1168 1177 0 -0.84(-0.07%)
Oct 12, 2005 1183 1190 1174 1178 0 -7.19(-0.61%)
Oct 11, 2005 1188 1193 1183 1185 0 -2.46(-0.21%)
Oct 10, 2005 1196 1197 1186 1187 0 -8.57(-0.72%)
Oct 07, 2005 1192 1200 1191 1196 0 +4.41(+0.37%)
Oct 06, 2005 1197 1202 1182 1191 0 -4.90(-0.41%)
Oct 05, 2005 1214 1214 1196 1196 0 -18.08(-1.49%)
Oct 04, 2005 1227 1230 1214 1214 0 -12.23(-1.00%)
Oct 03, 2005 1229 1233 1225 1227 0 -2.11(-0.17%)
Sep 30, 2005 1228 1230 1225 1229 0 +1.13(+0.09%)
Sep 29, 2005 1217 1229 1212 1228 0 +10.79(+0.89%)
Sep 28, 2005 1217 1221 1213 1217 0 +1.23(+0.10%)
Sep 27, 2005 1216 1220 1211 1216 0 -0.64(-0.05%)
Sep 26, 2005 1216 1223 1215 1216 0 +1.01(+0.08%)
Sep 23, 2005 1213 1219 1210 1215 0 +0.67(+0.06%)
Sep 22, 2005 1210 1217 1205 1215 0 +4.42(+0.37%)
Sep 21, 2005 1222 1222 1210 1210 0 -11.14(-0.91%)
Sep 20, 2005 1231 1236 1220 1221 0 -9.68(-0.79%)
Sep 19, 2005 1237 1237 1228 1231 0 -6.89(-0.56%)
Sep 16, 2005 1229 1238 1229 1238 0 +10.18(+0.83%)
Sep 15, 2005 1229 1232 1225 1228 0 +0.57(+0.05%)
Sep 14, 2005 1232 1235 1226 1227 0 -4.04(-0.33%)
Sep 13, 2005 1240 1241 1231 1231 0 -9.36(-0.75%)
Sep 12, 2005 1242 1243 1239 1241 0 -0.92(-0.07%)
Sep 09, 2005 1233 1243 1232 1241 0 +9.81(+0.80%)
Sep 08, 2005 1236 1236 1230 1232 0 -4.69(-0.38%)
Sep 07, 2005 1233 1237 1231 1236 0 +2.97(+0.24%)
Sep 06, 2005 1218 1234 1218 1233 0 +15.37(+1.26%)
Sep 02, 2005 1222 1224 1218 1218 0 -3.57(-0.29%)
Sep 01, 2005 1220 1227 1216 1222 0 +1.26(+0.10%)
Aug 31, 2005 1208 1220 1204 1220 0 +11.92(+0.99%)
Aug 30, 2005 1212 1211 1201 1208 0 -3.87(-0.32%)
Aug 29, 2005 1203 1214 1202 1212 0 +7.18(+0.60%)
Aug 26, 2005 1212 1212 1204 1205 0 -7.27(-0.60%)
Aug 25, 2005 1210 1214 1210 1212 0 +2.78(+0.23%)
Aug 24, 2005 1217 1224 1209 1210 0 -8.00(-0.66%)
Aug 23, 2005 1222 1223 1214 1218 0 -4.14(-0.34%)
Aug 22, 2005 1221 1229 1216 1222 0 +2.02(+0.17%)
Aug 19, 2005 1220 1225 1220 1220 0 +0.69(+0.06%)
Aug 18, 2005 1220 1223 1216 1219 0 -1.22(-0.10%)
Aug 17, 2005 1219 1226 1218 1220 0 +0.90(+0.07%)
Aug 16, 2005 1233 1233 1219 1219 0 -14.53(-1.18%)
Aug 15, 2005 1230 1236 1226 1234 0 +3.48(+0.28%)
Aug 12, 2005 1235 1236 1226 1230 0 -7.42(-0.60%)
Aug 11, 2005 1229 1238 1228 1238 0 +8.68(+0.71%)
Aug 10, 2005 1231 1243 1227 1229 0 -2.25(-0.18%)
Aug 09, 2005 1223 1234 1223 1231 0 +8.25(+0.67%)
Aug 08, 2005 1227 1232 1223 1223 0 -3.29(-0.27%)
Aug 05, 2005 1235 1235 1226 1226 0 -9.44(-0.76%)
Aug 04, 2005 1243 1243 1235 1236 0 -9.18(-0.74%)
Aug 03, 2005 1244 1246 1241 1245 0 +0.92(+0.07%)
Aug 02, 2005 1235 1245 1235 1244 0 +8.77(+0.71%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.