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
Swiss Market Index
(IX:
SSMI
)
12,037.99
+91.33 (+0.76%)
Daily Price
Updated: 4:45 PM EDT, May 18, 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 (%)
Feb 28, 2014
8486
8488
8431
8471
46,189,500
-62.10(-0.73%)
Feb 27, 2014
8507
8533
8454
8533
47,390,600
+26.70(+0.31%)
Feb 26, 2014
8462
8506
8451
8506
32,218,800
+20.80(+0.25%)
Feb 25, 2014
8414
8486
8403
8486
30,425,200
+0.02(+0.00%)
Feb 24, 2014
8415
8485
8403
8485
0
+53.70(+0.64%)
Feb 23, 2014
8419
8432
8392
8432
0
-0.02(-0.00%)
Feb 22, 2014
8418
8432
8392
8432
67,523,800
+48.50(+0.58%)
Feb 21, 2014
8338
8384
8332
8383
34,444,200
-27.30(-0.32%)
Feb 20, 2014
8385
8413
8368
8411
31,332,100
-9.30(-0.11%)
Feb 19, 2014
8422
8428
8375
8420
38,279,500
+4.20(+0.05%)
Feb 18, 2014
8427
8453
8409
8416
25,975,200
-1.88(-0.02%)
Feb 17, 2014
8380
8422
8359
8418
0
+0.00(+0.00%)
Feb 16, 2014
8380
8422
8359
8418
0
-0.02(-0.00%)
Feb 15, 2014
8380
8422
8359
8418
36,759,000
+33.70(+0.40%)
Feb 14, 2014
8356
8391
8325
8384
49,105,900
-18.50(-0.22%)
Feb 13, 2014
8402
8436
8382
8402
46,712,400
+40.90(+0.49%)
Feb 12, 2014
8338
8362
8316
8362
44,785,600
+36.60(+0.44%)
Feb 11, 2014
8356
8360
8306
8325
37,364,200
+0.05(+0.00%)
Feb 10, 2014
8357
8360
8306
8325
0
+6.25(+0.08%)
Feb 09, 2014
8251
8319
8229
8319
0
+0.00(+0.00%)
Feb 08, 2014
8251
8319
8229
8319
49,448,100
+100.20(+1.22%)
Feb 07, 2014
8133
8236
8111
8218
59,826,700
+105.40(+1.30%)
Feb 06, 2014
8097
8137
8079
8113
51,500,600
+20.50(+0.25%)
Feb 05, 2014
8076
8122
8054
8092
76,066,096
-14.50(-0.18%)
Feb 04, 2014
8202
8244
8096
8107
52,324,400
-0.02(-0.00%)
Feb 03, 2014
8202
8245
8096
8107
0
-84.31(-1.03%)
Feb 02, 2014
8185
8199
8085
8191
0
+0.03(+0.00%)
Feb 01, 2014
8185
8199
8085
8191
54,821,000
-13.70(-0.17%)
Jan 31, 2014
8071
8209
8067
8205
41,545,100
+69.20(+0.85%)
Jan 30, 2014
8230
8249
8080
8136
58,437,300
-50.80(-0.62%)
Jan 29, 2014
8132
8223
8131
8187
54,656,100
+54.40(+0.67%)
Jan 28, 2014
8179
8182
8106
8132
56,592,700
+0.04(+0.00%)
Jan 27, 2014
8179
8182
8106
8132
0
-69.34(-0.85%)
Jan 25, 2014
8376
8381
8198
8202
63,513,200
-203.50(-2.42%)
Jan 24, 2014
8448
8502
8383
8405
50,613,200
-61.70(-0.73%)
Jan 23, 2014
8488
8505
8429
8467
53,960,200
-19.70(-0.23%)
Jan 22, 2014
8479
8544
8473
8486
53,125,500
+5.40(+0.06%)
Jan 21, 2014
8472
8501
8465
8481
36,496,800
+0.05(+0.00%)
Jan 20, 2014
8472
8501
8465
8481
0
+2.05(+0.02%)
Jan 18, 2014
8474
8486
8457
8479
77,620,304
+28.20(+0.33%)
Jan 17, 2014
8423
8465
8417
8451
50,906,300
+27.30(+0.32%)
Jan 16, 2014
8409
8434
8386
8423
46,225,200
+38.70(+0.46%)
Jan 15, 2014
8333
8388
8325
8385
40,357,300
-28.20(-0.34%)
Jan 14, 2014
8397
8421
8371
8413
49,283,900
+0.01(+0.00%)
Jan 13, 2014
8397
8421
8371
8413
0
+47.77(+0.57%)
Jan 12, 2014
8364
8401
8350
8365
0
+0.02(+0.00%)
Jan 11, 2014
8364
8401
8350
8365
47,850,900
+69.20(+0.83%)
Jan 10, 2014
8341
8363
8284
8296
46,594,300
-56.90(-0.68%)
Jan 09, 2014
8340
8353
8310
8353
53,361,500
+33.40(+0.40%)
Jan 08, 2014
8291
8346
8268
8319
44,805,100
+47.20(+0.57%)
Jan 07, 2014
8263
8285
8232
8272
41,719,700
-0.03(-0.00%)
Jan 06, 2014
8263
8285
8232
8272
0
+1.77(+0.02%)
Jan 05, 2014
8179
8275
8168
8270
0
-0.04(-0.00%)
Jan 04, 2014
8179
8275
8168
8270
36,809,300
+41.50(+0.50%)
Jan 03, 2014
8215
8229
8169
8229
0
+26.02(+0.32%)
Jan 02, 2014
8215
8216
8169
8203
0
+0.00(+0.00%)
Jan 01, 2014
8215
8216
8169
8203
0
-0.02(-0.00%)
Dec 31, 2013
8215
8216
8169
8203
24,526,500
+0.02(+0.00%)
Dec 30, 2013
8215
8216
8169
8203
0
-18.92(-0.23%)
Dec 29, 2013
8174
8222
8171
8222
0
+0.00(+0.00%)
Dec 28, 2013
8174
8222
8171
8222
24,421,500
+0.00(+0.00%)
Dec 27, 2013
8174
8222
8171
8222
0
+114.80(+1.42%)
Dec 26, 2013
8085
8108
8060
8107
0
+0.00(+0.00%)
Dec 25, 2013
8085
8108
8060
8107
0
+0.00(+0.00%)
Dec 24, 2013
8085
8108
8060
8107
20,293,000
+0.00(+0.00%)
Dec 23, 2013
8085
8108
8060
8107
0
+25.75(+0.32%)
Dec 22, 2013
8086
8089
8052
8081
0
-0.05(-0.00%)
Dec 21, 2013
8086
8089
8052
8081
90,332,600
+80.20(+1.00%)
Dec 20, 2013
7971
8014
7960
8001
33,741,900
+119.90(+1.52%)
Dec 19, 2013
7887
7912
7869
7881
52,538,800
+50.30(+0.64%)
Dec 18, 2013
7858
7890
7831
7831
41,601,300
-25.30(-0.32%)
Dec 17, 2013
7809
7903
7767
7856
41,297,000
+0.03(+0.00%)
Dec 16, 2013
7809
7903
7767
7856
0
+27.36(+0.35%)
Dec 15, 2013
7848
7871
7815
7829
0
+0.01(+0.00%)
Dec 14, 2013
7848
7871
7815
7829
33,672,100
-20.70(-0.26%)
Dec 13, 2013
7932
7943
7850
7850
44,434,600
-106.70(-1.34%)
Dec 12, 2013
7936
8016
7936
7956
33,400,400
-15.50(-0.19%)
Dec 11, 2013
8028
8048
7966
7972
37,944,900
-84.50(-1.05%)
Dec 10, 2013
8076
8078
8034
8056
35,910,600
-0.03(-0.00%)
Dec 09, 2013
8076
8079
8034
8056
0
-9.74(-0.12%)
Dec 08, 2013
8048
8079
8010
8066
0
-0.03(-0.00%)
Dec 07, 2013
8048
8079
8010
8066
39,969,100
+40.50(+0.50%)
Dec 06, 2013
8013
8081
8009
8026
37,171,900
-19.90(-0.25%)
Dec 05, 2013
8076
8116
8025
8046
43,034,400
-64.40(-0.79%)
Dec 04, 2013
8246
8252
8105
8110
41,999,900
-147.40(-1.79%)
Dec 03, 2013
8264
8287
8230
8257
29,312,600
-0.02(-0.00%)
Dec 02, 2013
8264
8287
8230
8257
0
-6.88(-0.08%)
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.