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
)
39,806.77
USD
-196.82 (-0.49%)
Daily Price
Updated: 4:15 PM EDT, May 20, 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 (%)
Dec 31, 2009
10548
10428
10428
10428
137,940,000
-120.50(-1.14%)
Dec 30, 2009
10544
10551
10506
10548
110,160,280
+3.10(+0.03%)
Dec 29, 2009
10548
10580
10544
10545
92,887,096
-1.70(-0.02%)
Dec 28, 2009
10518
10552
10506
10547
102,007,456
+27.00(+0.26%)
Dec 24, 2009
10520
10520
10520
10520
0
+53.70(+0.51%)
Dec 23, 2009
10464
10492
10438
10466
112,455,352
+1.50(+0.01%)
Dec 22, 2009
10415
10480
10415
10465
135,075,200
+50.80(+0.49%)
Dec 21, 2009
10330
10458
10330
10414
164,467,584
+85.20(+0.82%)
Dec 18, 2009
10309
10372
10264
10329
480,075,360
+20.60(+0.20%)
Dec 17, 2009
10440
10440
10308
10308
198,858,528
-132.80(-1.27%)
Dec 16, 2009
10450
10510
10428
10441
208,305,760
-10.90(-0.10%)
Dec 15, 2009
10499
10499
10427
10452
187,559,968
-49.00(-0.47%)
Dec 14, 2009
10471
10511
10484
10501
154,359,616
+29.50(+0.28%)
Dec 11, 2009
10403
10484
10400
10472
179,968,848
+65.70(+0.63%)
Dec 10, 2009
10336
10445
10336
10406
195,906,048
+68.80(+0.67%)
Dec 09, 2009
10283
10342
10236
10337
188,605,904
+51.00(+0.50%)
Dec 08, 2009
10385
10386
10250
10286
221,774,704
-104.10(-1.00%)
Dec 07, 2009
10387
10443
10360
10390
196,577,984
+1.20(+0.01%)
Dec 04, 2009
10369
10517
10312
10389
460,658,592
+22.70(+0.22%)
Dec 03, 2009
10456
10508
10350
10366
243,970,144
-86.50(-0.83%)
Dec 02, 2009
10470
10514
10422
10453
159,501,472
-18.90(-0.18%)
Dec 01, 2009
10344
10501
10343
10472
190,219,360
+126.80(+1.23%)
Nov 30, 2009
10310
10364
10263
10345
223,576,048
+34.90(+0.34%)
Nov 27, 2009
10452
10452
10231
10310
130,293,648
-154.50(-1.48%)
Nov 25, 2009
10433
10464
10464
10464
130,080,000
+30.70(+0.29%)
Nov 24, 2009
10451
10454
10360
10434
163,746,640
-17.30(-0.17%)
Nov 23, 2009
10320
10496
10320
10451
182,347,888
+132.80(+1.29%)
Nov 20, 2009
10328
10343
10272
10318
230,430,288
-14.20(-0.14%)
Nov 19, 2009
10425
10425
10256
10332
196,245,440
-93.90(-0.90%)
Nov 18, 2009
10426
10433
10360
10426
166,342,304
-11.10(-0.11%)
Nov 17, 2009
10405
10438
10362
10437
158,318,224
+30.40(+0.29%)
Nov 16, 2009
10268
10434
10268
10407
202,566,128
+136.50(+1.33%)
Nov 13, 2009
10198
10306
10192
10270
167,282,480
+73.00(+0.72%)
Nov 12, 2009
10290
10322
10171
10198
183,810,736
-93.80(-0.91%)
Nov 11, 2009
10247
10342
10246
10291
166,916,768
+44.30(+0.43%)
Nov 10, 2009
10223
10261
10198
10247
193,952,992
+20.10(+0.20%)
Nov 09, 2009
10021
10228
10021
10227
227,468,592
+203.50(+2.03%)
Nov 06, 2009
10001
10044
9937
10023
181,007,312
+17.40(+0.17%)
Nov 05, 2009
9808
10013
9808
10006
211,037,088
+203.86(+2.08%)
Nov 04, 2009
9767
9928
9767
9802
224,128,240
+30.23(+0.31%)
Nov 03, 2009
9787
9787
9704
9772
231,520,048
-17.53(-0.18%)
Nov 02, 2009
9712
9859
9679
9789
242,458,736
+76.71(+0.79%)
Oct 30, 2009
9962
9962
9685
9713
327,980,160
-249.85(-2.51%)
Oct 29, 2009
9763
9970
9759
9963
248,949,712
+199.89(+2.05%)
Oct 28, 2009
9881
9902
9758
9763
257,367,776
-119.48(-1.21%)
Oct 27, 2009
9868
9948
9838
9882
237,055,728
+14.21(+0.14%)
Oct 26, 2009
9972
10072
9849
9868
270,049,664
-104.22(-1.05%)
Oct 23, 2009
10100
10014
9932
9972
305,672,768
-109.12(-1.08%)
Oct 22, 2009
9946
10105
9917
10081
231,904,880
+131.94(+1.33%)
Oct 21, 2009
10039
10120
9944
9949
251,047,184
-92.14(-0.92%)
Oct 20, 2009
10092
10050
9993
10042
214,501,888
-50.70(-0.50%)
Oct 19, 2009
9997
10118
9995
10092
186,243,472
+96.29(+0.96%)
Oct 16, 2009
10061
10062
9940
9996
307,773,344
-66.99(-0.67%)
Oct 15, 2009
10015
10063
9977
10063
252,476,768
+47.00(+0.47%)
Oct 14, 2009
9874
10028
9873
10016
284,807,040
+144.84(+1.47%)
Oct 13, 2009
9884
9895
9815
9871
211,506,560
-14.74(-0.15%)
Oct 12, 2009
9865
9932
9849
9886
158,847,344
+20.86(+0.21%)
Oct 09, 2009
9786
9865
9765
9865
161,119,776
+78.07(+0.80%)
Oct 08, 2009
9728
9837
9728
9787
209,583,072
+61.29(+0.63%)
Oct 07, 2009
9726
9740
9676
9726
167,646,640
-5.67(-0.06%)
Oct 06, 2009
9601
9774
9601
9731
206,022,736
+131.50(+1.37%)
Oct 05, 2009
9489
9625
9481
9600
173,849,792
+112.08(+1.18%)
Oct 02, 2009
9508
9525
9430
9488
219,746,048
-21.61(-0.23%)
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.