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 (%)
May 30, 2008
7568
7598
7492
7511
99,814,600
-30.50(-0.40%)
May 29, 2008
7502
7562
7485
7542
80,234,200
+67.30(+0.90%)
May 28, 2008
7425
7506
7408
7474
83,767,200
+56.50(+0.76%)
May 27, 2008
7384
7473
7375
7418
107,198,000
+54.10(+0.73%)
May 26, 2008
7420
7436
7364
7364
66,621,600
-96.00(-1.29%)
May 23, 2008
7573
7579
7445
7460
68,429,800
-118.10(-1.56%)
May 22, 2008
7521
7614
7462
7578
72,678,000
+3.70(+0.05%)
May 21, 2008
7645
7659
7535
7574
72,315,800
-52.30(-0.69%)
May 20, 2008
7728
7745
7614
7627
63,846,400
-152.30(-1.96%)
May 19, 2008
7688
7785
7664
7779
61,824,600
+125.20(+1.64%)
May 16, 2008
7722
7734
7652
7654
61,625,200
-29.70(-0.39%)
May 15, 2008
7575
7698
7566
7683
66,098,200
+88.80(+1.17%)
May 14, 2008
7628
7646
7575
7595
63,178,000
+16.30(+0.22%)
May 13, 2008
7558
7608
7514
7578
82,506,800
+94.33(+1.26%)
May 12, 2008
7555
7580
7424
7484
0
-0.03(-0.00%)
May 09, 2008
7555
7580
7424
7484
67,864,200
-102.10(-1.35%)
May 08, 2008
7561
7612
7551
7586
78,702,200
-53.10(-0.70%)
May 07, 2008
7554
7643
7519
7639
76,802,800
+95.50(+1.27%)
May 06, 2008
7637
7666
7497
7544
89,614,600
-114.60(-1.50%)
May 05, 2008
7654
7693
7640
7658
42,430,600
-7.50(-0.10%)
May 02, 2008
7583
7690
7579
7666
89,924,800
+136.80(+1.82%)
May 01, 2008
7470
7543
7412
7529
0
+0.00(+0.00%)
Apr 30, 2008
7470
7544
7412
7529
91,026,000
+67.00(+0.90%)
Apr 29, 2008
7502
7538
7431
7462
66,286,600
-88.10(-1.17%)
Apr 28, 2008
7518
7588
7499
7550
72,508,200
+40.60(+0.54%)
Apr 25, 2008
7511
7598
7494
7510
84,484,000
+49.00(+0.66%)
Apr 24, 2008
7353
7460
7314
7460
115,243,400
+136.00(+1.86%)
Apr 23, 2008
7345
7367
7227
7324
79,400,200
-4.40(-0.06%)
Apr 22, 2008
7360
7388
7305
7329
60,534,600
-66.00(-0.89%)
Apr 21, 2008
7452
7485
7349
7395
76,659,400
-23.10(-0.31%)
Apr 18, 2008
7216
7422
7207
7418
95,194,200
+244.40(+3.41%)
Apr 17, 2008
7261
7262
7133
7174
65,986,000
-77.10(-1.06%)
Apr 16, 2008
7222
7257
7133
7251
66,550,400
+63.30(+0.88%)
Apr 15, 2008
7174
7241
7107
7187
74,150,200
+47.90(+0.67%)
Apr 14, 2008
7177
7210
7124
7140
64,575,200
-119.50(-1.65%)
Apr 11, 2008
7353
7396
7222
7259
70,387,600
-53.60(-0.73%)
Apr 10, 2008
7405
7414
7246
7313
91,157,800
-90.50(-1.22%)
Apr 09, 2008
7529
7538
7403
7403
65,564,600
-165.00(-2.18%)
Apr 08, 2008
7576
7603
7531
7568
66,733,200
-71.20(-0.93%)
Apr 07, 2008
7680
7707
7623
7639
89,604,200
+65.80(+0.87%)
Apr 04, 2008
7548
7594
7500
7574
66,573,600
+57.30(+0.76%)
Apr 03, 2008
7599
7611
7481
7516
68,678,600
-80.40(-1.06%)
Apr 02, 2008
7536
7625
7514
7597
106,984,704
+102.30(+1.37%)
Apr 01, 2008
7221
7511
7219
7494
125,380,096
+270.00(+3.74%)
Mar 31, 2008
7162
7224
7069
7224
63,495,600
-15.10(-0.21%)
Mar 28, 2008
7274
7289
7221
7239
57,845,800
-25.60(-0.35%)
Mar 27, 2008
7165
7317
7164
7265
82,305,600
+80.50(+1.12%)
Mar 26, 2008
7219
7236
7123
7184
84,565,600
-49.90(-0.69%)
Mar 25, 2008
7233
7271
7151
7234
103,893,504
+224.54(+3.20%)
Mar 24, 2008
6966
7025
6945
7010
0
+0.00(+0.00%)
Mar 21, 2008
6966
7025
6945
7010
0
-0.04(-0.00%)
Mar 20, 2008
6966
7025
6946
7010
176,662,800
-63.10(-0.89%)
Mar 19, 2008
7098
7118
6974
7073
122,892,096
+59.10(+0.84%)
Mar 18, 2008
6876
7034
6848
7014
116,515,104
+239.60(+3.54%)
Mar 17, 2008
6911
6973
6770
6774
160,568,192
-357.70(-5.02%)
Mar 14, 2008
7242
7338
7052
7132
122,508,400
-119.70(-1.65%)
Mar 13, 2008
7160
7255
7114
7252
110,069,200
+6.70(+0.09%)
Mar 12, 2008
7248
7303
7205
7245
106,504,400
+102.00(+1.43%)
Mar 11, 2008
7067
7258
7042
7143
107,957,000
+88.00(+1.25%)
Mar 10, 2008
7118
7149
7021
7055
90,864,400
-119.10(-1.66%)
Mar 08, 2008
7147
7223
7098
7174
97,546,400
-95.80(-1.32%)
Mar 07, 2008
7346
7353
7238
7270
86,385,800
-68.90(-0.94%)
Mar 06, 2008
7335
7388
7294
7339
82,559,400
+62.80(+0.86%)
Mar 05, 2008
7394
7452
7229
7276
93,295,200
-127.90(-1.73%)
Mar 04, 2008
7403
7460
7361
7404
91,853,600
+0.00(+0.00%)
Mar 03, 2008
7403
7460
7361
7404
0
-130.00(-1.73%)
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.