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
)
11,931.70
-35.05 (-0.29%)
Daily Price
Updated: 4:45 PM EDT, May 26, 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 (%)
Sep 30, 2004
5550
5559
5459
5465
56,591,000
-66.10(-1.19%)
Sep 29, 2004
5497
5544
5497
5531
43,929,200
+31.70(+0.58%)
Sep 28, 2004
5434
5502
5428
5500
44,355,200
+53.70(+0.99%)
Sep 27, 2004
5478
5478
5442
5446
34,211,200
-45.30(-0.82%)
Sep 24, 2004
5500
5503
5469
5491
36,835,400
-20.00(-0.36%)
Sep 23, 2004
5548
5568
5497
5511
36,898,200
-61.30(-1.10%)
Sep 22, 2004
5601
5621
5561
5573
48,959,000
-30.10(-0.54%)
Sep 21, 2004
5541
5603
5539
5603
37,008,000
+54.20(+0.98%)
Sep 20, 2004
5525
5556
5496
5548
34,229,400
+5.40(+0.10%)
Sep 17, 2004
5507
5557
5496
5543
61,942,000
+17.40(+0.31%)
Sep 16, 2004
5543
5553
5490
5526
45,336,400
-10.90(-0.20%)
Sep 15, 2004
5540
5575
5534
5537
38,671,800
-1.90(-0.03%)
Sep 14, 2004
5558
5564
5528
5538
39,212,200
-34.80(-0.62%)
Sep 13, 2004
5545
5574
5533
5573
31,718,600
+36.50(+0.66%)
Sep 10, 2004
5525
5549
5516
5537
37,012,000
+14.50(+0.26%)
Sep 09, 2004
5537
5546
5510
5522
32,603,800
-34.20(-0.62%)
Sep 08, 2004
5568
5572
5541
5556
31,287,600
-3.30(-0.06%)
Sep 07, 2004
5551
5581
5538
5560
42,434,800
+17.40(+0.31%)
Sep 06, 2004
5507
5558
5500
5542
27,524,600
+39.90(+0.73%)
Sep 03, 2004
5444
5503
5430
5502
37,218,400
+52.70(+0.97%)
Sep 02, 2004
5450
5462
5435
5450
30,678,400
-18.20(-0.33%)
Sep 01, 2004
5452
5476
5438
5468
36,701,400
+46.30(+0.85%)
Aug 31, 2004
5430
5453
5413
5422
51,692,800
-27.10(-0.50%)
Aug 30, 2004
5458
5473
5444
5449
16,554,800
-15.10(-0.28%)
Aug 27, 2004
5420
5467
5415
5464
30,444,400
+31.50(+0.58%)
Aug 26, 2004
5395
5432
5395
5432
36,940,800
+57.60(+1.07%)
Aug 25, 2004
5396
5404
5352
5375
31,909,200
-5.40(-0.10%)
Aug 24, 2004
5386
5404
5378
5380
33,971,400
-14.10(-0.26%)
Aug 23, 2004
5377
5420
5355
5394
38,221,600
+50.10(+0.94%)
Aug 20, 2004
5347
5355
5330
5344
29,534,200
-7.70(-0.14%)
Aug 19, 2004
5364
5369
5330
5352
43,022,400
+26.70(+0.50%)
Aug 18, 2004
5347
5358
5303
5325
40,425,800
-53.20(-0.99%)
Aug 17, 2004
5351
5399
5330
5378
36,443,000
+24.20(+0.45%)
Aug 16, 2004
5290
5355
5264
5354
38,319,800
+44.40(+0.84%)
Aug 13, 2004
5327
5352
5299
5310
54,229,800
-46.20(-0.86%)
Aug 12, 2004
5378
5399
5340
5356
46,260,600
-13.30(-0.25%)
Aug 11, 2004
5396
5396
5328
5369
39,313,400
-13.70(-0.25%)
Aug 10, 2004
5356
5390
5346
5383
34,498,200
+24.40(+0.46%)
Aug 09, 2004
5402
5410
5341
5359
36,074,600
-44.50(-0.82%)
Aug 06, 2004
5460
5478
5392
5403
51,780,200
-112.10(-2.03%)
Aug 05, 2004
5540
5543
5510
5515
43,222,000
-3.70(-0.07%)
Aug 04, 2004
5545
5560
5506
5519
64,881,800
-69.70(-1.25%)
Aug 03, 2004
5561
5597
5533
5589
37,405,800
+50.80(+0.92%)
Aug 02, 2004
5531
5541
5503
5538
34,925,200
-9.40(-0.17%)
Jul 30, 2004
5560
5562
5520
5547
47,368,600
-6.20(-0.11%)
Jul 29, 2004
5533
5566
5530
5553
44,833,200
+38.70(+0.70%)
Jul 28, 2004
5528
5553
5492
5515
47,395,800
+12.80(+0.23%)
Jul 27, 2004
5452
5516
5452
5502
35,863,800
+57.90(+1.06%)
Jul 26, 2004
5486
5501
5444
5444
27,986,600
-38.00(-0.69%)
Jul 23, 2004
5502
5507
5458
5482
32,595,000
+5.10(+0.09%)
Jul 22, 2004
5512
5520
5474
5477
44,846,800
-84.80(-1.52%)
Jul 21, 2004
5536
5571
5527
5562
54,681,400
+63.50(+1.15%)
Jul 20, 2004
5422
5500
5416
5498
59,867,800
+68.50(+1.26%)
Jul 19, 2004
5456
5460
5417
5430
38,298,600
-31.50(-0.58%)
Jul 16, 2004
5441
5480
5438
5461
47,838,400
-16.70(-0.30%)
Jul 15, 2004
5531
5535
5470
5478
39,440,600
-70.40(-1.27%)
Jul 14, 2004
5504
5550
5477
5548
48,563,600
+17.00(+0.31%)
Jul 13, 2004
5553
5554
5518
5531
34,012,600
-1.40(-0.03%)
Jul 12, 2004
5532
5557
5518
5533
27,140,000
-15.40(-0.28%)
Jul 09, 2004
5557
5560
5518
5548
30,747,800
-30.60(-0.55%)
Jul 08, 2004
5534
5579
5517
5579
38,102,800
+37.30(+0.67%)
Jul 07, 2004
5552
5565
5538
5541
36,956,200
-8.50(-0.15%)
Jul 06, 2004
5596
5604
5512
5550
40,816,600
-38.30(-0.69%)
Jul 05, 2004
5596
5623
5588
5588
20,841,000
-18.60(-0.33%)
Jul 02, 2004
5614
5629
5592
5607
29,165,000
-18.90(-0.34%)
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.