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 (%)
Aug 31, 2011
5479
5541
5449
5528
64,070,200
+79.30(+1.46%)
Aug 30, 2011
5469
5485
5418
5449
56,859,300
+2.70(+0.05%)
Aug 29, 2011
5410
5476
5391
5446
38,541,500
+123.40(+2.32%)
Aug 28, 2011
5288
5353
5168
5323
0
+0.00(+0.00%)
Aug 27, 2011
5288
5353
5168
5323
0
+0.00(+0.00%)
Aug 26, 2011
5288
5353
5168
5323
58,440,200
+24.90(+0.47%)
Aug 25, 2011
5376
5402
5261
5298
59,135,600
-30.30(-0.57%)
Aug 24, 2011
5259
5369
5210
5328
56,569,900
+97.90(+1.87%)
Aug 23, 2011
5220
5266
5166
5231
58,786,900
+86.60(+1.68%)
Aug 22, 2011
5058
5256
5056
5144
61,589,100
+50.20(+0.99%)
Aug 21, 2011
5162
5175
4956
5094
0
+0.00(+0.00%)
Aug 19, 2011
5162
5175
4956
5094
103,136,600
-102.20(-1.97%)
Aug 18, 2011
5360
5397
5129
5196
86,815,000
-225.20(-4.15%)
Aug 17, 2011
5347
5471
5285
5421
60,986,300
+47.90(+0.89%)
Aug 16, 2011
5291
5373
5243
5373
58,097,800
+48.60(+0.91%)
Aug 15, 2011
5361
5385
5286
5325
60,576,800
+71.90(+1.37%)
Aug 14, 2011
5036
5304
4944
5253
0
+0.00(+0.00%)
Aug 13, 2011
5036
5304
4944
5253
0
+0.00(+0.00%)
Aug 12, 2011
5036
5304
4944
5253
107,205,296
+220.00(+4.37%)
Aug 11, 2011
4926
5048
4710
5033
136,579,008
+240.80(+5.03%)
Aug 10, 2011
5105
5112
4788
4792
138,570,304
-205.90(-4.12%)
Aug 09, 2011
4958
5081
4695
4998
149,363,104
+29.90(+0.60%)
Aug 08, 2011
5119
5263
4968
4968
110,995,400
-204.10(-3.95%)
Aug 07, 2011
5082
5309
5075
5172
0
+0.00(+0.00%)
Aug 06, 2011
5082
5309
5075
5172
0
+0.00(+0.00%)
Aug 05, 2011
5082
5309
5075
5172
137,735,504
-113.20(-2.14%)
Aug 04, 2011
5560
5578
5285
5285
109,599,800
-197.80(-3.61%)
Aug 03, 2011
5482
5617
5444
5483
105,711,904
-63.80(-1.15%)
Aug 02, 2011
5658
5691
5536
5547
107,826,800
-236.45(-4.09%)
Aug 01, 2011
5792
5820
5723
5783
0
-0.05(-0.00%)
Jul 31, 2011
5792
5820
5723
5783
0
+0.00(+0.00%)
Jul 30, 2011
5792
5820
5723
5783
0
+0.00(+0.00%)
Jul 29, 2011
5792
5820
5723
5783
80,477,696
-88.00(-1.50%)
Jul 28, 2011
5838
5893
5826
5871
64,718,400
-33.10(-0.56%)
Jul 27, 2011
5956
5985
5887
5904
70,636,400
-85.70(-1.43%)
Jul 26, 2011
6028
6050
5963
5990
51,876,100
-27.30(-0.45%)
Jul 25, 2011
6001
6036
5988
6018
46,440,900
-14.40(-0.24%)
Jul 24, 2011
6082
6098
6010
6032
0
+0.00(+0.00%)
Jul 23, 2011
6082
6098
6010
6032
0
+0.00(+0.00%)
Jul 22, 2011
6082
6098
6010
6032
53,650,400
-10.20(-0.17%)
Jul 21, 2011
6003
6067
5930
6042
74,504,704
+75.60(+1.27%)
Jul 20, 2011
5941
5968
5913
5966
49,182,500
+70.00(+1.19%)
Jul 19, 2011
5857
5924
5857
5896
65,172,800
+70.20(+1.20%)
Jul 18, 2011
5892
5915
5813
5826
61,206,500
-111.80(-1.88%)
Jul 17, 2011
5940
5969
5908
5938
0
+0.00(+0.00%)
Jul 16, 2011
5940
5969
5908
5938
0
+0.00(+0.00%)
Jul 15, 2011
5940
5969
5908
5938
62,300,100
-42.90(-0.72%)
Jul 14, 2011
5966
6014
5961
5981
43,280,800
-44.20(-0.73%)
Jul 13, 2011
5997
6048
5993
6025
53,262,800
+10.40(+0.17%)
Jul 12, 2011
5964
6036
5899
6015
79,482,400
-38.20(-0.63%)
Jul 11, 2011
6136
6139
6024
6053
56,224,000
-99.70(-1.62%)
Jul 10, 2011
6227
6248
6148
6153
0
+0.00(+0.00%)
Jul 09, 2011
6227
6248
6148
6153
0
+0.00(+0.00%)
Jul 08, 2011
6227
6248
6148
6153
54,650,600
-58.40(-0.94%)
Jul 07, 2011
6205
6250
6169
6211
42,351,500
+31.70(+0.51%)
Jul 06, 2011
6230
6240
6168
6179
50,328,600
-63.60(-1.02%)
Jul 05, 2011
6249
6262
6225
6243
31,936,000
-2.80(-0.04%)
Jul 04, 2011
6238
6250
6223
6246
26,433,200
+8.00(+0.13%)
Jul 03, 2011
6194
6254
6189
6238
0
+0.00(+0.00%)
Jul 02, 2011
6194
6254
6189
6238
0
+0.00(+0.00%)
Jul 01, 2011
6194
6254
6189
6238
46,961,900
+50.70(+0.82%)
Jun 30, 2011
6113
6200
6089
6187
56,433,300
+85.60(+1.40%)
Jun 29, 2011
6042
6106
6030
6102
52,811,200
+99.10(+1.65%)
Jun 28, 2011
6002
6045
5984
6002
54,908,900
+11.60(+0.19%)
Jun 27, 2011
5973
6014
5970
5991
37,466,900
-7.20(-0.12%)
Jun 26, 2011
6044
6061
5976
5998
0
+0.00(+0.00%)
Jun 25, 2011
6044
6061
5976
5998
0
+0.00(+0.00%)
Jun 24, 2011
6044
6061
5976
5998
48,626,000
+6.90(+0.12%)
Jun 23, 2011
6087
6108
5962
5991
68,797,696
-122.30(-2.00%)
Jun 22, 2011
6172
6172
6113
6113
40,548,800
-57.60(-0.93%)
Jun 21, 2011
6128
6172
6122
6171
44,978,100
+57.30(+0.94%)
Jun 20, 2011
6073
6127
6070
6114
42,619,300
-31.46(-0.51%)
Jun 19, 2011
6124
6182
6101
6145
0
+0.00(+0.00%)
Jun 18, 2011
6124
6182
6101
6145
0
-0.04(-0.00%)
Jun 17, 2011
6124
6182
6101
6145
87,015,296
-12.50(-0.20%)
Jun 16, 2011
6152
6164
6113
6158
66,500,000
-40.50(-0.65%)
Jun 15, 2011
6249
6261
6198
6198
46,358,800
-57.50(-0.92%)
Jun 14, 2011
6223
6270
6214
6256
49,650,000
+58.45(+0.94%)
Jun 13, 2011
6254
6272
6179
6197
0
+0.00(+0.00%)
Jun 12, 2011
6254
6272
6179
6197
0
+0.00(+0.00%)
Jun 11, 2011
6254
6272
6179
6197
0
-0.05(-0.00%)
Jun 10, 2011
6254
6272
6179
6197
50,878,500
-73.70(-1.18%)
Jun 09, 2011
6249
6296
6240
6271
50,168,700
+14.10(+0.23%)
Jun 08, 2011
6309
6315
6257
6257
56,374,300
-73.70(-1.16%)
Jun 07, 2011
6353
6378
6324
6331
44,547,200
-39.50(-0.62%)
Jun 06, 2011
6387
6410
6353
6370
37,988,300
-37.29(-0.58%)
Jun 05, 2011
6417
6449
6387
6407
0
+0.00(+0.00%)
Jun 04, 2011
6417
6449
6387
6407
0
-0.01(-0.00%)
Jun 03, 2011
6417
6449
6387
6407
52,243,700
-89.10(-1.37%)
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.