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
(DJI:
DJI
)
39,387.76
USD
+331.37 (+0.85%)
Daily Price
Updated: 4:15 PM EDT, May 9, 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 (%)
Apr 28, 2023
33797
34105
33728
34098
3,582,686
+272.00(+0.80%)
Apr 27, 2023
33382
33860
33375
33826
3,425,903
+524.30(+1.57%)
Apr 26, 2023
33596
33646
33236
33302
3,239,503
-228.90(-0.68%)
Apr 25, 2023
33828
33876
33525
33531
2,974,981
-344.60(-1.02%)
Apr 24, 2023
33805
33891
33726
33875
2,520,840
+66.40(+0.20%)
Apr 21, 2023
33794
33859
33689
33809
2,950,050
+22.40(+0.07%)
Apr 20, 2023
33741
33875
33678
33787
3,078,420
-110.40(-0.33%)
Apr 19, 2023
33890
33958
33815
33897
2,523,889
-79.60(-0.23%)
Apr 18, 2023
33965
34019
33792
33977
2,535,216
-10.60(-0.03%)
Apr 17, 2023
33930
33991
33797
33987
2,345,064
+100.70(+0.30%)
Apr 14, 2023
33982
34083
33731
33886
2,767,213
-143.20(-0.42%)
Apr 13, 2023
33669
34055
33605
34030
2,725,479
+383.20(+1.14%)
Apr 12, 2023
33764
33895
33593
33646
2,529,103
-38.30(-0.11%)
Apr 11, 2023
33587
33781
33587
33685
2,402,608
+98.30(+0.29%)
Apr 10, 2023
33425
33590
33343
33586
2,312,670
+101.20(+0.30%)
Apr 06, 2023
33485
33485
33485
33485
2,569,536
+2.60(+0.01%)
Apr 05, 2023
33395
33544
33376
33483
2,866,287
+80.30(+0.24%)
Apr 04, 2023
33595
33635
33276
33402
2,832,007
-198.70(-0.59%)
Apr 03, 2023
33246
33633
33246
33601
3,115,888
+327.00(+0.98%)
Mar 31, 2023
32902
33291
32902
33274
3,539,876
+415.10(+1.26%)
Mar 30, 2023
32807
32906
32683
32859
2,835,390
+141.40(+0.43%)
Mar 29, 2023
32566
32728
32540
32718
3,103,964
+323.40(+1.00%)
Mar 28, 2023
32435
32551
32296
32394
2,479,766
-37.90(-0.12%)
Mar 27, 2023
32277
32564
32277
32432
2,876,815
+194.60(+0.60%)
Mar 24, 2023
32038
32257
31805
32238
3,172,841
+132.30(+0.41%)
Mar 23, 2023
32102
32512
31865
32105
3,349,370
+75.10(+0.23%)
Mar 22, 2023
32570
32762
32020
32030
3,259,827
-530.50(-1.63%)
Mar 21, 2023
32421
32594
32346
32561
3,623,088
+316.00(+0.98%)
Mar 20, 2023
31872
32280
31872
32245
3,592,832
+382.60(+1.20%)
Mar 17, 2023
32217
32217
31729
31862
7,223,052
-384.60(-1.19%)
Mar 16, 2023
31828
32282
31572
32247
4,399,996
+372.00(+1.17%)
Mar 15, 2023
31667
31906
31430
31875
4,204,160
-280.80(-0.87%)
Mar 14, 2023
32055
32307
31805
32155
3,914,440
+336.30(+1.06%)
Mar 13, 2023
31640
32240
31625
31819
4,316,011
-90.50(-0.28%)
Mar 10, 2023
32185
32422
31783
31910
4,002,424
-345.30(-1.07%)
Mar 09, 2023
32877
32990
32191
32255
3,156,540
-543.50(-1.66%)
Mar 08, 2023
32872
32903
32613
32798
2,416,108
-58.10(-0.18%)
Mar 07, 2023
33428
33453
32838
32856
2,988,235
-574.90(-1.72%)
Mar 06, 2023
33425
33572
33384
33431
3,291,713
+40.40(+0.12%)
Mar 03, 2023
33076
33406
33008
33391
3,029,462
+387.40(+1.17%)
Mar 02, 2023
32781
33083
32666
33004
3,173,178
+341.80(+1.05%)
Mar 01, 2023
32656
32746
32501
32662
2,920,758
+5.10(+0.02%)
Feb 28, 2023
32874
32874
32636
32657
3,045,401
-232.40(-0.71%)
Feb 27, 2023
32906
33189
32814
32889
2,436,031
+72.20(+0.22%)
Feb 24, 2023
32999
32999
32644
32817
2,771,250
-337.00(-1.02%)
Feb 23, 2023
33175
33272
32796
33154
2,849,175
+108.80(+0.33%)
Feb 22, 2023
33169
33246
32948
33045
3,212,315
-84.50(-0.26%)
Feb 21, 2023
33700
33700
33116
33130
3,523,153
-697.10(-2.06%)
Feb 17, 2023
33677
33847
33518
33827
3,037,840
+129.80(+0.39%)
Feb 16, 2023
33992
34041
33687
33697
3,162,910
-431.20(-1.26%)
Feb 15, 2023
34009
34130
33833
34128
2,671,935
+38.80(+0.11%)
Feb 14, 2023
34194
34332
33827
34089
2,887,769
-156.60(-0.46%)
Feb 13, 2023
33887
34250
33887
34246
3,027,395
+376.60(+1.11%)
Feb 10, 2023
33672
33897
33592
33869
2,898,215
+169.40(+0.50%)
Feb 09, 2023
34106
34253
33607
33700
3,469,956
-249.10(-0.73%)
Feb 08, 2023
34133
34162
33900
33949
3,184,985
-207.70(-0.61%)
Feb 07, 2023
33770
34240
33634
34157
3,609,565
+265.70(+0.78%)
Feb 06, 2023
33874
33963
33684
33891
2,935,304
-35.00(-0.10%)
Feb 03, 2023
33926
34180
33814
33926
4,256,157
-127.90(-0.38%)
Feb 02, 2023
34129
34145
33815
34054
4,285,691
-39.10(-0.11%)
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.