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
Brazil Bovespa Index
(IX:
BVSP
)
128,150.71
-132.91 (-0.10%)
Daily Price
Updated: 5:20 PM EDT, May 17, 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 (%)
Aug 31, 2012
57257
57835
56719
57061
5,747,200
-195.00(-0.34%)
Aug 30, 2012
57366
57508
56901
57256
3,132,600
-113.00(-0.20%)
Aug 29, 2012
58414
58553
57061
57369
4,106,200
-1037.00(-1.78%)
Aug 28, 2012
58109
58745
57976
58406
2,728,200
+295.00(+0.51%)
Aug 27, 2012
58424
58462
57853
58111
2,344,200
-158.90(-0.27%)
Aug 26, 2012
58511
58750
57833
58270
0
+0.00(+0.00%)
Aug 25, 2012
58511
58750
57833
58270
0
-156.10(-0.27%)
Aug 24, 2012
58511
58750
57833
58426
3,212,600
-86.00(-0.15%)
Aug 23, 2012
59382
59382
58145
58512
3,342,000
-869.00(-1.46%)
Aug 22, 2012
58918
59585
58443
59381
3,708,800
+463.00(+0.79%)
Aug 21, 2012
59298
60209
58684
58918
3,926,400
-365.00(-0.62%)
Aug 20, 2012
59083
59462
58629
59283
3,001,200
+124.90(+0.21%)
Aug 19, 2012
59443
59822
59007
59158
0
+0.00(+0.00%)
Aug 18, 2012
59443
59822
59007
59158
0
+76.10(+0.13%)
Aug 17, 2012
59443
59822
58944
59082
2,954,200
-364.00(-0.61%)
Aug 16, 2012
58190
59544
58190
59446
3,477,000
+1257.00(+2.16%)
Aug 15, 2012
58083
58375
57630
58189
4,578,200
+106.00(+0.18%)
Aug 14, 2012
59123
59605
57904
58083
3,533,800
-1040.00(-1.76%)
Aug 13, 2012
59281
59543
58601
59123
2,539,200
-65.60(-0.11%)
Aug 12, 2012
58774
59206
58128
59189
0
+0.00(+0.00%)
Aug 11, 2012
58774
59206
58128
59189
0
-92.40(-0.16%)
Aug 10, 2012
58774
59365
58128
59281
3,080,000
+484.00(+0.82%)
Aug 09, 2012
58950
59202
58115
58797
2,863,000
-154.00(-0.26%)
Aug 08, 2012
57723
58964
57603
58951
3,233,200
+1225.00(+2.12%)
Aug 07, 2012
58343
59316
57679
57726
3,447,200
-619.00(-1.06%)
Aug 06, 2012
57255
58996
56893
58345
3,613,400
+1089.80(+1.90%)
Aug 05, 2012
56800
57399
56800
57255
0
+0.00(+0.00%)
Aug 04, 2012
56800
57399
56800
57255
0
+0.20(+0.00%)
Aug 03, 2012
55524
57399
55524
57255
3,577,400
+1735.00(+3.12%)
Aug 02, 2012
56289
56289
55239
55520
2,838,000
-103.00(-0.19%)
Aug 01, 2012
56091
56385
55425
55623
598,200
-474.00(-0.84%)
Jul 31, 2012
57243
57466
56097
56097
692,000
-1144.00(-2.00%)
Jul 30, 2012
56551
57241
56090
57241
2,965,600
+366.90(+0.65%)
Jul 29, 2012
54757
57046
54658
56874
0
+0.00(+0.00%)
Jul 28, 2012
54757
57046
54658
56874
0
+321.10(+0.57%)
Jul 27, 2012
54024
57046
54024
56553
4,674,400
+2550.00(+4.72%)
Jul 26, 2012
52638
54126
52638
54003
3,017,600
+1395.00(+2.65%)
Jul 25, 2012
52658
53233
52346
52608
2,216,000
-31.00(-0.06%)
Jul 24, 2012
53038
53416
52399
52639
2,762,600
-395.00(-0.74%)
Jul 23, 2012
54183
54183
52213
53034
2,807,800
-2312.60(-4.18%)
Jul 22, 2012
54588
55491
54588
55347
0
+0.00(+0.00%)
Jul 21, 2012
54588
55491
54588
55347
0
+1151.60(+2.12%)
Jul 20, 2012
55337
55337
54138
54195
2,865,000
-1152.00(-2.08%)
Jul 19, 2012
54588
55491
54588
55347
2,879,200
+764.00(+1.40%)
Jul 18, 2012
53909
54588
53551
54583
2,296,200
+674.00(+1.25%)
Jul 17, 2012
53403
54037
53119
53909
2,519,400
+507.00(+0.95%)
Jul 16, 2012
54316
54418
53216
53402
2,821,800
-929.00(-1.71%)
Jul 15, 2012
53422
54428
53420
54331
0
+0.00(+0.00%)
Jul 14, 2012
53422
54428
53420
54331
0
+0.00(+0.00%)
Jul 13, 2012
53422
54428
53420
54331
2,784,600
+910.00(+1.70%)
Jul 12, 2012
53564
53616
52489
53421
3,047,600
-148.00(-0.28%)
Jul 11, 2012
53708
54135
53233
53569
2,970,600
-137.00(-0.26%)
Jul 10, 2012
55392
55588
53668
53706
3,467,800
-1688.10(-3.05%)
Jul 09, 2012
56376
56376
54967
55394
0
+0.10(+0.00%)
Jul 08, 2012
56376
56376
54967
55394
0
+0.00(+0.00%)
Jul 07, 2012
56376
56376
54967
55394
0
+0.00(+0.00%)
Jul 06, 2012
56376
56376
54967
55394
2,701,800
-985.00(-1.75%)
Jul 05, 2012
56083
56943
55828
56379
3,128,600
+302.00(+0.54%)
Jul 04, 2012
55780
56322
55485
56077
1,718,400
+297.00(+0.53%)
Jul 03, 2012
54704
56228
54704
55780
4,064,400
+1087.00(+1.99%)
Jul 02, 2012
54355
54754
53961
54693
2,874,200
+338.00(+0.62%)
Jun 30, 2012
52656
54355
52656
54355
0
+0.00(+0.00%)
Jun 29, 2012
52656
54355
52656
54355
3,744,800
+1703.00(+3.23%)
Jun 28, 2012
53107
53306
52271
52652
3,531,600
-457.00(-0.86%)
Jun 27, 2012
53837
54006
53084
53109
3,825,800
-728.00(-1.35%)
Jun 26, 2012
53806
54193
53398
53837
2,707,000
+32.00(+0.06%)
Jun 25, 2012
55406
55406
53694
53805
2,160,000
-1635.00(-2.95%)
Jun 24, 2012
55518
56019
55083
55440
0
+0.00(+0.00%)
Jun 23, 2012
55518
56019
55083
55440
0
+0.00(+0.00%)
Jun 22, 2012
55518
56019
55083
55440
2,476,800
-65.00(-0.12%)
Jun 21, 2012
57162
57218
55505
55505
2,601,800
-1662.00(-2.91%)
Jun 20, 2012
57196
57611
56529
57167
3,202,000
-28.00(-0.05%)
Jun 19, 2012
56210
57567
56210
57195
3,658,800
+1000.00(+1.78%)
Jun 18, 2012
56066
56579
55486
56195
2,960,600
+90.00(+0.16%)
Jun 16, 2012
55349
56105
55203
56105
0
+0.00(+0.00%)
Jun 15, 2012
55349
56105
55203
56105
3,900,800
+753.00(+1.36%)
Jun 14, 2012
55641
55769
54952
55352
3,299,200
-299.00(-0.54%)
Jun 13, 2012
55041
55989
54523
55651
4,187,800
+602.00(+1.09%)
Jun 12, 2012
54001
55049
53906
55049
3,894,600
+1048.00(+1.94%)
Jun 11, 2012
54434
55401
53905
54001
2,736,600
-429.00(-0.79%)
Jun 10, 2012
54150
54432
53685
54430
0
+0.00(+0.00%)
Jun 09, 2012
54150
54432
53685
54430
0
+0.00(+0.00%)
Jun 08, 2012
54150
54432
53685
54430
2,627,600
+274.00(+0.51%)
Jun 07, 2012
52486
54195
52486
54156
0
+0.00(+0.00%)
Jun 06, 2012
52486
54195
52486
54156
3,542,000
+1675.00(+3.19%)
Jun 05, 2012
53413
53917
52481
52481
2,530,000
-936.00(-1.75%)
Jun 04, 2012
53408
53960
53367
53417
2,360,000
+14.00(+0.03%)
Jun 03, 2012
54488
54488
53087
53403
0
+0.00(+0.00%)
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.