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 (%)
Jun 30, 2009
5473
5482
5388
5404
82,670,000
-39.50(-0.73%)
Jun 29, 2009
5366
5457
5364
5444
86,302,800
+67.50(+1.26%)
Jun 26, 2009
5408
5429
5344
5376
125,096,304
+14.70(+0.27%)
Jun 25, 2009
5418
5437
5314
5361
73,917,200
-82.10(-1.51%)
Jun 24, 2009
5339
5453
5299
5443
56,771,600
+122.10(+2.29%)
Jun 23, 2009
5288
5365
5286
5321
66,699,100
+10.90(+0.21%)
Jun 22, 2009
5406
5420
5308
5310
56,859,100
-111.20(-2.05%)
Jun 19, 2009
5423
5449
5403
5422
100,820,096
+44.80(+0.83%)
Jun 18, 2009
5321
5386
5283
5377
66,312,200
+74.50(+1.41%)
Jun 17, 2009
5359
5380
5270
5302
74,744,400
-74.80(-1.39%)
Jun 16, 2009
5395
5427
5357
5377
61,674,200
-23.00(-0.43%)
Jun 15, 2009
5488
5493
5400
5400
63,462,400
-121.70(-2.20%)
Jun 12, 2009
5489
5532
5484
5522
54,145,200
+37.90(+0.69%)
Jun 11, 2009
5442
5502
5442
5484
48,150,000
+47.50(+0.87%)
Jun 10, 2009
5436
5476
5424
5436
69,656,000
+47.70(+0.89%)
Jun 09, 2009
5425
5438
5374
5389
52,009,400
-3.00(-0.06%)
Jun 08, 2009
5407
5421
5347
5392
62,500,800
-7.20(-0.13%)
Jun 05, 2009
5452
5486
5399
5399
75,054,304
-23.30(-0.43%)
Jun 04, 2009
5391
5443
5390
5422
52,118,400
+37.50(+0.70%)
Jun 03, 2009
5439
5455
5366
5385
59,746,800
-47.50(-0.87%)
Jun 02, 2009
5441
5448
5364
5432
84,223,696
+82.50(+1.54%)
Jun 01, 2009
5350
5350
5350
5350
0
+0.00(+0.00%)
May 29, 2009
5388
5402
5340
5350
90,196,704
-0.90(-0.02%)
May 28, 2009
5378
5386
5312
5351
56,698,200
-68.80(-1.27%)
May 27, 2009
5452
5463
5393
5419
62,784,200
-11.90(-0.22%)
May 26, 2009
5400
5442
5346
5431
65,931,600
-14.90(-0.27%)
May 25, 2009
5430
5453
5372
5446
26,639,800
+36.90(+0.68%)
May 22, 2009
5437
5463
5386
5409
56,954,200
-100.00(-1.82%)
May 21, 2009
5509
5509
5509
5509
0
+0.00(+0.00%)
May 20, 2009
5494
5546
5473
5509
74,763,000
+10.50(+0.19%)
May 19, 2009
5467
5524
5467
5499
78,173,400
+63.70(+1.17%)
May 18, 2009
5307
5435
5269
5435
58,802,800
+84.40(+1.58%)
May 15, 2009
5408
5410
5306
5351
119,639,696
-9.30(-0.17%)
May 14, 2009
5269
5366
5219
5360
96,043,000
+82.60(+1.57%)
May 13, 2009
5372
5407
5260
5277
129,031,104
-68.60(-1.28%)
May 12, 2009
5320
5402
5318
5346
94,165,200
-12.90(-0.24%)
May 11, 2009
5378
5382
5314
5359
81,655,296
-32.10(-0.60%)
May 08, 2009
5368
5401
5337
5391
87,044,600
+65.40(+1.23%)
May 07, 2009
5346
5412
5294
5326
99,516,400
+6.30(+0.12%)
May 06, 2009
5273
5355
5253
5319
87,878,800
+38.40(+0.73%)
May 05, 2009
5320
5336
5265
5281
86,134,200
-37.40(-0.70%)
May 04, 2009
5274
5328
5230
5318
69,517,000
+92.40(+1.77%)
May 01, 2009
5226
5226
5226
5226
0
+0.00(+0.00%)
Apr 30, 2009
5212
5286
5208
5226
103,621,000
+73.20(+1.42%)
Apr 29, 2009
5093
5153
5077
5153
82,787,600
+43.60(+0.85%)
Apr 28, 2009
5081
5141
5050
5109
76,336,800
-66.90(-1.29%)
Apr 27, 2009
5077
5176
5049
5176
67,892,000
+63.00(+1.23%)
Apr 24, 2009
5026
5119
5024
5113
76,723,600
+89.10(+1.77%)
Apr 23, 2009
5077
5097
4991
5024
101,022,000
-39.80(-0.79%)
Apr 22, 2009
4986
5087
4968
5064
106,468,200
-13.00(-0.26%)
Apr 21, 2009
5060
5101
4953
5077
86,680,200
+11.50(+0.23%)
Apr 20, 2009
5186
5216
5055
5065
81,837,600
-127.40(-2.45%)
Apr 17, 2009
5172
5238
5155
5193
122,787,200
+28.60(+0.55%)
Apr 16, 2009
5118
5164
5078
5164
81,620,400
+98.60(+1.95%)
Apr 15, 2009
5047
5124
5033
5065
80,481,400
-33.90(-0.66%)
Apr 14, 2009
5092
5130
5049
5099
101,395,904
+28.70(+0.57%)
Apr 13, 2009
5071
5071
5071
5071
0
+0.00(+0.00%)
Apr 10, 2009
5041
5077
4954
5071
0
+0.00(+0.00%)
Apr 09, 2009
5041
5077
4954
5071
79,095,800
+70.80(+1.42%)
Apr 08, 2009
4894
5001
4885
5000
58,357,800
+25.60(+0.51%)
Apr 07, 2009
5042
5050
4961
4974
68,647,200
-27.90(-0.56%)
Apr 06, 2009
5045
5112
4944
5002
78,031,400
-40.90(-0.81%)
Apr 03, 2009
5148
5151
4996
5043
88,967,200
-135.50(-2.62%)
Apr 02, 2009
5107
5180
5098
5178
103,864,704
+163.60(+3.26%)
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.