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
)
11,272.95
+63.32 (+0.56%)
Daily Price
Updated: 4:45 PM EDT, May 5, 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, 2003
4520
4560
4496
4543
51,080,400
+32.40(+0.72%)
Apr 29, 2003
4579
4600
4510
4510
61,589,800
-46.20(-1.01%)
Apr 28, 2003
4450
4568
4438
4556
43,075,200
+80.60(+1.80%)
Apr 25, 2003
4544
4556
4464
4476
52,182,400
-43.20(-0.96%)
Apr 24, 2003
4556
4607
4519
4519
44,261,600
-67.80(-1.48%)
Apr 23, 2003
4581
4632
4569
4587
58,039,600
+55.60(+1.23%)
Apr 22, 2003
4530
4531
4462
4531
26,008,600
+7.60(+0.17%)
Apr 17, 2003
4503
4535
4468
4524
72,902,800
-33.00(-0.72%)
Apr 16, 2003
4653
4675
4525
4557
53,902,400
-48.60(-1.06%)
Apr 15, 2003
4549
4607
4532
4605
60,902,400
+111.90(+2.49%)
Apr 14, 2003
4464
4510
4421
4493
38,575,800
+45.30(+1.02%)
Apr 11, 2003
4393
4516
4388
4448
61,316,200
+73.90(+1.69%)
Apr 10, 2003
4410
4436
4374
4374
56,317,400
-98.60(-2.20%)
Apr 09, 2003
4429
4530
4376
4473
47,991,400
+7.80(+0.17%)
Apr 08, 2003
4453
4512
4407
4465
44,635,200
-25.70(-0.57%)
Apr 07, 2003
4449
4565
4449
4491
57,628,000
+104.50(+2.38%)
Apr 05, 2003
4309
4405
4270
4386
52,938,000
+59.00(+1.36%)
Apr 04, 2003
4282
4364
4265
4327
53,048,600
+55.10(+1.29%)
Apr 03, 2003
4178
4324
4178
4272
65,503,600
+136.60(+3.30%)
Apr 02, 2003
4105
4136
4071
4136
37,259,600
+49.90(+1.22%)
Apr 01, 2003
4112
4113
4035
4086
64,542,600
+0.00(+0.00%)
Mar 31, 2003
4112
4113
4035
4086
0
-122.00(-2.90%)
Mar 29, 2003
4223
4224
4162
4208
39,061,400
+13.10(+0.31%)
Mar 28, 2003
4211
4227
4152
4194
47,121,800
-52.60(-1.24%)
Mar 27, 2003
4292
4296
4224
4247
36,139,800
-16.50(-0.39%)
Mar 26, 2003
4154
4288
4110
4264
54,345,600
+32.90(+0.78%)
Mar 25, 2003
4372
4376
4195
4231
48,827,200
+0.00(+0.00%)
Mar 24, 2003
4372
4376
4195
4231
0
-222.60(-5.00%)
Mar 22, 2003
4483
4483
4370
4453
136,048,192
+168.10(+3.92%)
Mar 21, 2003
4208
4326
4180
4285
59,992,200
+23.40(+0.55%)
Mar 20, 2003
4174
4319
4119
4262
51,310,400
+96.00(+2.30%)
Mar 19, 2003
4184
4254
4096
4166
84,600,000
+35.30(+0.85%)
Mar 18, 2003
3910
4189
3861
4130
51,605,000
+0.00(+0.00%)
Mar 17, 2003
3910
4189
3861
4130
0
+115.10(+2.87%)
Mar 15, 2003
3841
4015
3841
4015
146,343,392
+222.10(+5.86%)
Mar 14, 2003
3727
3822
3714
3793
70,673,400
+117.90(+3.21%)
Mar 13, 2003
3735
3760
3618
3675
72,617,400
-43.50(-1.17%)
Mar 12, 2003
3715
3788
3675
3719
76,474,600
-13.20(-0.35%)
Mar 11, 2003
3887
3896
3727
3732
60,656,400
+0.00(+0.00%)
Mar 10, 2003
3887
3896
3727
3732
0
-148.20(-3.82%)
Mar 08, 2003
3927
3941
3856
3880
57,601,000
-82.30(-2.08%)
Mar 07, 2003
3985
4008
3935
3963
54,427,400
-3.60(-0.09%)
Mar 06, 2003
4019
4032
3959
3966
46,047,400
-79.80(-1.97%)
Mar 05, 2003
4146
4148
4046
4046
88,729,600
-141.20(-3.37%)
Mar 04, 2003
4166
4218
4132
4187
83,932,800
+0.00(+0.00%)
Mar 03, 2003
4166
4218
4132
4187
0
+39.00(+0.94%)
Mar 01, 2003
4066
4150
4059
4148
105,457,400
+64.50(+1.58%)
Feb 28, 2003
4026
4088
3998
4084
95,706,000
+31.70(+0.78%)
Feb 27, 2003
4154
4168
4039
4052
59,633,800
-43.80(-1.07%)
Feb 26, 2003
4148
4151
4049
4096
56,205,000
-85.50(-2.04%)
Feb 25, 2003
4229
4232
4174
4181
33,135,400
+0.00(+0.00%)
Feb 24, 2003
4229
4232
4174
4181
0
-47.40(-1.12%)
Feb 22, 2003
4172
4229
4149
4229
52,214,800
+14.70(+0.35%)
Feb 21, 2003
4230
4281
4175
4214
50,714,800
+3.10(+0.07%)
Feb 20, 2003
4320
4324
4211
4211
58,649,200
-114.50(-2.65%)
Feb 19, 2003
4354
4361
4286
4325
65,305,200
-54.00(-1.23%)
Feb 18, 2003
4344
4390
4334
4379
58,659,200
+0.00(+0.00%)
Feb 17, 2003
4344
4390
4334
4379
0
+106.40(+2.49%)
Feb 15, 2003
4190
4310
4189
4273
48,728,800
+113.70(+2.73%)
Feb 14, 2003
4127
4214
4109
4159
46,922,600
+7.10(+0.17%)
Feb 13, 2003
4211
4226
4146
4152
37,346,000
-102.20(-2.40%)
Feb 12, 2003
4210
4264
4192
4254
46,567,600
+99.40(+2.39%)
Feb 11, 2003
4238
4242
4134
4155
48,707,200
+0.00(+0.00%)
Feb 10, 2003
4238
4242
4134
4155
0
-67.80(-1.61%)
Feb 08, 2003
4258
4294
4215
4223
38,301,200
-34.50(-0.81%)
Feb 07, 2003
4354
4412
4222
4257
50,451,400
-127.70(-2.91%)
Feb 06, 2003
4363
4396
4322
4385
41,495,000
+30.70(+0.71%)
Feb 05, 2003
4471
4471
4352
4354
41,297,800
-117.60(-2.63%)
Feb 04, 2003
4476
4492
4426
4472
34,946,400
+0.00(+0.00%)
Feb 03, 2003
4476
4492
4426
4472
0
+49.40(+1.12%)
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.