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
)
11,960.57
+28.87 (+0.24%)
Daily Price
Updated: 5:30 PM EDT, May 27, 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 28, 2006
8076
8076
8029
8047
57,527,700
-32.80(-0.41%)
Apr 27, 2006
8077
8080
8009
8080
108,252,800
+9.00(+0.11%)
Apr 26, 2006
8065
8074
8023
8071
59,496,200
+30.10(+0.37%)
Apr 25, 2006
8103
8132
8036
8041
84,038,400
-35.30(-0.44%)
Apr 24, 2006
8073
8097
8057
8076
78,833,400
-17.20(-0.21%)
Apr 21, 2006
8097
8104
8052
8094
122,660,200
+36.50(+0.45%)
Apr 20, 2006
8055
8074
8020
8057
71,422,600
+6.10(+0.08%)
Apr 19, 2006
8012
8051
8005
8051
65,467,600
+89.50(+1.12%)
Apr 18, 2006
7973
7999
7942
7961
74,717,200
-45.90(-0.57%)
Apr 17, 2006
7994
8013
7974
8007
0
+0.00(+0.00%)
Apr 13, 2006
7994
8013
7974
8007
70,531,296
+30.70(+0.38%)
Apr 12, 2006
7991
8005
7947
7977
88,522,400
-52.50(-0.65%)
Apr 11, 2006
8122
8130
8001
8029
83,480,000
-80.20(-0.99%)
Apr 10, 2006
8091
8111
8074
8109
59,308,000
+4.10(+0.05%)
Apr 07, 2006
8114
8133
8091
8105
78,395,200
+2.90(+0.04%)
Apr 06, 2006
8114
8130
8092
8102
96,690,400
+11.80(+0.15%)
Apr 05, 2006
8076
8095
8050
8090
76,151,200
+38.90(+0.48%)
Apr 04, 2006
8067
8075
8036
8052
99,759,800
-26.90(-0.33%)
Apr 03, 2006
8072
8088
8058
8078
82,249,200
+55.20(+0.69%)
Apr 01, 2006
8014
8040
7996
8023
39,667,000
-12.00(-0.15%)
Mar 31, 2006
8014
8043
7988
8035
43,430,400
+51.90(+0.65%)
Mar 30, 2006
7972
7996
7947
7983
44,229,800
+10.50(+0.13%)
Mar 29, 2006
7983
8018
7966
7973
44,138,600
-8.00(-0.10%)
Mar 28, 2006
8053
8060
7980
7981
78,164,000
+0.00(+0.00%)
Mar 27, 2006
8053
8060
7980
7981
0
-64.20(-0.80%)
Mar 25, 2006
8022
8057
8018
8045
36,712,200
+21.00(+0.26%)
Mar 24, 2006
8085
8089
8001
8024
47,594,600
-39.90(-0.49%)
Mar 23, 2006
8033
8070
8020
8064
123,959,400
+7.40(+0.09%)
Mar 22, 2006
8057
8073
8024
8057
101,928,600
-2.80(-0.03%)
Mar 21, 2006
8084
8108
8054
8059
68,618,000
+0.00(+0.00%)
Mar 20, 2006
8084
8108
8054
8059
0
+12.30(+0.15%)
Mar 18, 2006
8078
8090
8036
8047
186,816,800
+29.10(+0.36%)
Mar 17, 2006
8025
8032
7993
8018
60,427,600
+5.40(+0.07%)
Mar 16, 2006
8073
8080
8012
8013
74,989,600
-21.60(-0.27%)
Mar 15, 2006
8009
8065
8005
8034
62,679,000
-1.20(-0.01%)
Mar 14, 2006
8003
8054
7995
8035
87,019,800
+0.00(+0.00%)
Mar 13, 2006
8003
8054
7995
8035
0
+64.80(+0.81%)
Mar 11, 2006
7837
7971
7832
7971
93,242,800
+109.90(+1.40%)
Mar 10, 2006
7879
7894
7847
7861
127,756,800
+29.20(+0.37%)
Mar 09, 2006
7880
7886
7780
7832
105,710,600
-32.80(-0.42%)
Mar 08, 2006
7878
7881
7808
7864
91,461,200
-52.90(-0.67%)
Mar 07, 2006
7941
7950
7914
7917
55,962,400
+0.00(+0.00%)
Mar 06, 2006
7941
7950
7914
7917
0
+1.20(+0.02%)
Mar 04, 2006
7902
7952
7880
7916
55,444,600
-10.20(-0.13%)
Mar 03, 2006
7980
7991
7918
7926
83,646,800
-54.20(-0.68%)
Mar 02, 2006
7892
7981
7887
7980
91,091,800
+87.80(+1.11%)
Mar 01, 2006
7992
8011
7873
7893
184,035,008
-102.40(-1.28%)
Feb 28, 2006
7979
7995
7923
7995
102,866,800
+0.00(+0.00%)
Feb 27, 2006
7979
7995
7923
7995
0
+40.70(+0.51%)
Feb 25, 2006
7989
7996
7938
7954
69,914,000
-29.50(-0.37%)
Feb 24, 2006
8047
8048
7984
7984
102,808,800
-56.70(-0.71%)
Feb 23, 2006
7984
8047
7983
8040
59,762,000
+37.90(+0.47%)
Feb 22, 2006
7974
8009
7968
8003
57,277,800
+52.40(+0.66%)
Feb 21, 2006
7917
7956
7902
7950
50,141,000
+0.00(+0.00%)
Feb 20, 2006
7917
7956
7902
7950
0
+33.10(+0.42%)
Feb 18, 2006
7929
7932
7886
7917
62,190,600
+10.50(+0.13%)
Feb 17, 2006
7849
7907
7821
7907
95,530,200
+109.40(+1.40%)
Feb 16, 2006
7859
7867
7789
7797
86,681,800
-85.20(-1.08%)
Feb 15, 2006
7899
7938
7845
7882
50,198,800
-6.90(-0.09%)
Feb 14, 2006
7842
7890
7813
7889
74,364,200
+0.00(+0.00%)
Feb 13, 2006
7842
7890
7813
7889
0
+27.70(+0.35%)
Feb 11, 2006
7876
7903
7857
7862
61,661,200
-12.00(-0.15%)
Feb 10, 2006
7876
7894
7860
7874
65,802,800
+41.70(+0.53%)
Feb 09, 2006
7789
7868
7773
7832
77,023,400
-5.40(-0.07%)
Feb 08, 2006
7847
7878
7810
7837
53,520,200
-2.30(-0.03%)
Feb 07, 2006
7842
7901
7824
7840
76,139,400
+0.00(+0.00%)
Feb 06, 2006
7842
7901
7824
7840
0
-1.20(-0.02%)
Feb 04, 2006
7800
7847
7789
7841
61,550,400
+54.90(+0.71%)
Feb 03, 2006
7860
7875
7786
7786
78,552,400
-50.30(-0.64%)
Feb 02, 2006
7818
7854
7807
7836
70,141,400
+25.30(+0.32%)
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.