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
)
128,508.67
+1386.42 (+1.09%)
Daily Price
Updated: 5:23 PM EDT, May 3, 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 30, 2014
51838
51838
51251
51627
4,623,600
-212.00(-0.41%)
Apr 29, 2014
51386
52416
51386
51839
4,326,300
+455.00(+0.89%)
Apr 28, 2014
51397
51472
50777
51384
2,711,300
-15.40(-0.03%)
Apr 27, 2014
51817
51817
51019
51399
0
+0.00(+0.00%)
Apr 26, 2014
51817
51817
51019
51399
0
+0.40(+0.00%)
Apr 25, 2014
51817
51817
51019
51399
2,954,700
-418.00(-0.81%)
Apr 24, 2014
51570
51963
51238
51817
3,186,900
+247.00(+0.48%)
Apr 23, 2014
51975
51975
51400
51570
2,844,000
-407.00(-0.78%)
Apr 22, 2014
52112
52460
51682
51977
3,492,900
-135.00(-0.26%)
Apr 21, 2014
52112
52112
52112
52112
0
+0.10(+0.00%)
Apr 20, 2014
51201
52338
50887
52112
0
+0.00(+0.00%)
Apr 19, 2014
51201
52338
50887
52112
0
-0.10(-0.00%)
Apr 18, 2014
52112
52112
52112
52112
0
+1.00(+0.00%)
Apr 17, 2014
51200
52338
50886
52111
3,015,500
+910.00(+1.78%)
Apr 16, 2014
50469
51288
50469
51201
3,427,100
+747.00(+1.48%)
Apr 15, 2014
51593
51593
49890
50454
3,858,800
-1143.00(-2.22%)
Apr 14, 2014
51867
52110
51361
51597
2,686,800
-270.30(-0.52%)
Apr 13, 2014
51128
51871
50518
51867
0
+0.00(+0.00%)
Apr 12, 2014
51128
51871
50518
51867
0
+0.30(+0.00%)
Apr 11, 2014
51128
51871
50518
51867
3,395,300
+739.00(+1.45%)
Apr 10, 2014
51185
51522
50732
51128
3,588,900
-57.00(-0.11%)
Apr 09, 2014
51629
51629
50653
51185
4,195,300
-444.00(-0.86%)
Apr 08, 2014
52173
53394
51377
51629
5,496,100
-526.00(-1.01%)
Apr 07, 2014
51115
52229
51115
52155
3,673,400
+1073.20(+2.10%)
Apr 06, 2014
51428
52288
51034
51082
0
+0.00(+0.00%)
Apr 05, 2014
51428
52288
51034
51082
0
-0.20(-0.00%)
Apr 04, 2014
51428
52288
51034
51082
3,696,200
-326.00(-0.63%)
Apr 03, 2014
51712
51991
51059
51408
3,503,400
-293.00(-0.57%)
Apr 02, 2014
50273
51794
50201
51701
4,790,700
+1431.00(+2.85%)
Apr 01, 2014
50412
50627
49774
50270
3,501,200
-145.00(-0.29%)
Mar 31, 2014
49770
50418
49770
50415
3,645,900
+646.90(+1.30%)
Mar 30, 2014
49653
50180
49606
49768
0
+0.00(+0.00%)
Mar 29, 2014
49653
50180
49606
49768
0
+0.10(+0.00%)
Mar 28, 2014
49653
50181
49606
49768
4,230,500
+121.00(+0.24%)
Mar 27, 2014
47965
49647
47962
49647
5,928,200
+1681.00(+3.50%)
Mar 26, 2014
48182
48725
47963
47966
3,439,100
-214.00(-0.44%)
Mar 25, 2014
47993
48441
47950
48180
2,953,800
+187.00(+0.39%)
Mar 24, 2014
47382
48142
47382
47993
3,008,900
+612.10(+1.29%)
Mar 23, 2014
47272
47832
46721
47381
0
+0.00(+0.00%)
Mar 22, 2014
47272
47832
46721
47381
0
-0.10(-0.00%)
Mar 21, 2014
47272
47832
46721
47381
4,187,600
+102.00(+0.22%)
Mar 20, 2014
46565
47484
46151
47279
4,364,800
+712.00(+1.53%)
Mar 19, 2014
46153
46803
45910
46567
3,337,700
+416.00(+0.90%)
Mar 18, 2014
45115
46217
45075
46151
3,593,900
+1033.00(+2.29%)
Mar 17, 2014
44979
45499
44969
45118
2,929,300
+152.30(+0.34%)
Mar 15, 2014
45444
45562
44905
44966
0
-0.30(-0.00%)
Mar 14, 2014
45444
45562
44905
44966
3,477,100
-478.00(-1.05%)
Mar 13, 2014
45864
46176
45250
45444
3,118,200
-418.00(-0.91%)
Mar 12, 2014
45687
45916
45508
45862
3,021,300
+164.00(+0.36%)
Mar 11, 2014
45533
46050
45401
45698
3,281,500
+165.00(+0.36%)
Mar 10, 2014
46242
46242
45204
45533
3,673,600
-711.10(-1.54%)
Mar 09, 2014
47093
47218
46086
46244
0
+0.10(+0.00%)
Mar 08, 2014
47093
47218
46086
46244
3,982,800
-849.00(-1.80%)
Mar 07, 2014
46592
47401
46502
47093
3,164,900
+504.00(+1.08%)
Mar 06, 2014
47092
47154
46473
46589
2,293,000
-505.00(-1.07%)
Mar 05, 2014
47094
47094
47094
47094
0
+0.00(+0.00%)
Mar 04, 2014
47094
47094
47094
47094
0
-0.40(-0.00%)
Mar 03, 2014
47614
47813
47044
47094
0
+0.00(+0.00%)
Mar 02, 2014
47614
47813
47044
47094
0
+0.40(+0.00%)
Mar 01, 2014
47614
47813
47043
47094
4,088,300
-513.00(-1.08%)
Feb 28, 2014
46622
47781
46622
47607
3,046,300
+1008.00(+2.16%)
Feb 27, 2014
46718
47010
46403
46599
3,225,700
-117.00(-0.25%)
Feb 26, 2014
47388
47388
46614
46716
2,924,800
-678.00(-1.43%)
Feb 25, 2014
47376
47539
46991
47394
2,990,700
+0.50(+0.00%)
Feb 24, 2014
47376
47539
46991
47394
0
+13.30(+0.03%)
Feb 23, 2014
47290
47816
47075
47380
0
+0.20(+0.00%)
Feb 22, 2014
47290
47816
47075
47380
2,605,800
+91.00(+0.19%)
Feb 21, 2014
47127
47600
46634
47289
2,996,900
+138.00(+0.29%)
Feb 20, 2014
46597
47155
46134
47151
3,995,400
+551.00(+1.18%)
Feb 19, 2014
47575
47712
46600
46600
3,860,000
-976.00(-2.05%)
Feb 18, 2014
48200
48298
47540
47576
1,884,200
-625.10(-1.30%)
Feb 17, 2014
47816
48314
47756
48201
0
+0.00(+0.00%)
Feb 16, 2014
47816
48314
47756
48201
0
+0.10(+0.00%)
Feb 15, 2014
47816
48314
47756
48201
3,192,200
+388.00(+0.81%)
Feb 14, 2014
48211
48211
47129
47813
3,167,100
-404.00(-0.84%)
Feb 13, 2014
48467
48669
48044
48217
2,766,300
-246.00(-0.51%)
Feb 12, 2014
47715
48604
47589
48463
3,379,300
+752.00(+1.58%)
Feb 11, 2014
48070
48136
47465
47711
2,634,500
+0.20(+0.00%)
Feb 10, 2014
48070
48136
47465
47711
0
-362.80(-0.75%)
Feb 09, 2014
47740
48253
47557
48074
0
-0.40(-0.00%)
Feb 08, 2014
47739
48253
47557
48074
3,195,800
+336.00(+0.70%)
Feb 07, 2014
46988
48034
46632
47738
3,632,200
+1114.00(+2.39%)
Feb 06, 2014
46964
47148
46224
46624
3,358,900
-340.00(-0.72%)
Feb 05, 2014
46148
47132
46146
46964
3,471,600
+816.00(+1.77%)
Feb 04, 2014
47623
47623
46109
46148
3,622,100
+0.50(+0.00%)
Feb 03, 2014
47623
47623
46109
46148
0
-1491.50(-3.13%)
Feb 02, 2014
47234
47652
46814
47639
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.