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
Brazil Bovespa Index
(IX:
BVSP
)
128,150.71
-132.91 (-0.10%)
Daily Price
Updated: 5:20 PM EDT, May 17, 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 (%)
Dec 31, 2009
68277
68588
67749
68588
1,182,200
+292.00(+0.43%)
Dec 30, 2009
67902
68309
67902
68296
669,200
+394.00(+0.58%)
Dec 29, 2009
67591
68277
67591
67902
556,400
+0.30(+0.00%)
Dec 28, 2009
67591
68277
67591
67902
0
+312.80(+0.46%)
Dec 27, 2009
67418
67810
66943
67589
0
+0.00(+0.00%)
Dec 26, 2009
67418
67810
66943
67589
0
+0.00(+0.00%)
Dec 25, 2009
67418
67810
66943
67589
0
-0.10(-0.00%)
Dec 24, 2009
67418
67810
66943
67589
904,400
+171.00(+0.25%)
Dec 23, 2009
65940
67421
65940
67418
1,272,600
+1493.00(+2.26%)
Dec 22, 2009
66806
67671
65925
65925
1,406,000
-0.20(-0.00%)
Dec 21, 2009
66806
67671
65925
65925
0
-869.00(-1.30%)
Dec 20, 2009
67068
67281
66322
66794
0
+0.20(+0.00%)
Dec 19, 2009
67068
67281
66322
66794
1,075,200
-274.00(-0.41%)
Dec 18, 2009
68619
68619
66792
67068
1,339,400
-1554.00(-2.26%)
Dec 17, 2009
69310
69622
68466
68622
1,710,000
-689.00(-0.99%)
Dec 16, 2009
69345
69515
68822
69311
1,284,200
-38.00(-0.05%)
Dec 15, 2009
69273
69785
69193
69349
1,294,000
-0.40(-0.00%)
Dec 14, 2009
69273
69785
69193
69349
0
+82.40(+0.12%)
Dec 12, 2009
68750
69502
68750
69267
1,489,600
+539.00(+0.78%)
Dec 11, 2009
68021
68912
68021
68728
1,473,200
+716.00(+1.05%)
Dec 10, 2009
67736
68272
67484
68012
1,141,400
+283.00(+0.42%)
Dec 09, 2009
68511
68511
67470
67729
1,550,000
-783.00(-1.14%)
Dec 08, 2009
67611
68866
67611
68512
1,186,200
-0.20(-0.00%)
Dec 07, 2009
67611
68866
67611
68512
0
+908.20(+1.34%)
Dec 05, 2009
68316
69361
67328
67604
1,410,600
-711.00(-1.04%)
Dec 04, 2009
68622
69336
68308
68315
1,223,400
-300.00(-0.44%)
Dec 03, 2009
68412
69139
68412
68615
1,362,000
+69.00(+0.10%)
Dec 02, 2009
67051
68616
67051
68546
2,326,400
+1502.00(+2.24%)
Dec 01, 2009
67082
67545
66876
67044
2,224,800
-0.40(-0.00%)
Nov 30, 2009
67082
67545
66876
67044
0
-37.70(-0.06%)
Nov 29, 2009
66371
67086
65737
67082
0
+0.10(+0.00%)
Nov 28, 2009
66371
67086
65737
67082
1,172,000
+690.00(+1.04%)
Nov 27, 2009
67911
67911
66236
66392
825,600
-1525.00(-2.25%)
Nov 26, 2009
67319
67997
67241
67917
1,385,400
+600.00(+0.89%)
Nov 25, 2009
66812
67317
65969
67317
1,348,000
+508.00(+0.76%)
Nov 24, 2009
66335
67365
66335
66809
1,582,600
-0.40(-0.00%)
Nov 23, 2009
66335
67365
66335
66809
0
+482.10(+0.73%)
Nov 22, 2009
66514
66564
65547
66327
0
+0.00(+0.00%)
Nov 21, 2009
66514
66564
65547
66327
0
+0.30(+0.00%)
Nov 20, 2009
66514
66564
65547
66327
1,467,000
-189.00(-0.28%)
Nov 19, 2009
67430
68060
66494
66516
1,592,000
-890.00(-1.32%)
Nov 18, 2009
66632
67409
66232
67406
1,733,800
+779.00(+1.17%)
Nov 17, 2009
65326
66896
65326
66627
1,757,800
-0.10(-0.00%)
Nov 16, 2009
66627
66627
66627
0
+1301.50(+1.99%)
Nov 15, 2009
64452
65788
64229
65326
0
-0.40(-0.00%)
Nov 14, 2009
64452
65788
64229
65326
1,859,000
+878.00(+1.36%)
Nov 13, 2009
66427
66614
64319
64448
1,914,400
-1983.00(-2.99%)
Nov 12, 2009
66303
67170
66028
66431
1,807,800
+128.00(+0.19%)
Nov 11, 2009
66214
66709
65706
66303
1,652,000
+89.00(+0.13%)
Nov 10, 2009
64475
66236
64475
66214
1,599,800
-0.40(-0.00%)
Nov 09, 2009
64475
66236
64475
66214
0
+1748.30(+2.71%)
Nov 08, 2009
64820
65094
63587
64466
0
+0.10(+0.00%)
Nov 07, 2009
64820
65094
63587
64466
1,659,000
-350.00(-0.54%)
Nov 06, 2009
63907
64830
63700
64816
1,575,600
+903.00(+1.41%)
Nov 05, 2009
62650
64142
62650
63913
1,891,200
+1270.00(+2.03%)
Nov 04, 2009
61539
63237
60724
62643
1,902,600
-0.20(-0.00%)
Nov 03, 2009
61539
63237
60724
62643
0
+1097.70(+1.78%)
Nov 02, 2009
63721
64226
60913
61546
0
+0.00(+0.00%)
Nov 01, 2009
63721
64226
60913
61546
0
+0.00(+0.00%)
Oct 31, 2009
63721
64226
60913
61546
0
-0.50(-0.00%)
Oct 30, 2009
63721
64226
60913
61546
1,996,200
-2175.00(-3.41%)
Oct 29, 2009
60167
63907
60167
63721
1,747,800
+3559.00(+5.92%)
Oct 28, 2009
63161
63173
60146
60162
2,238,800
-2999.00(-4.75%)
Oct 27, 2009
65090
65498
63161
63161
1,499,200
-1925.00(-2.96%)
Oct 26, 2009
65056
65901
64501
65086
1,380,400
+27.20(+0.04%)
Oct 25, 2009
66144
66982
64988
65059
0
+0.00(+0.00%)
Oct 24, 2009
66144
66982
64988
65059
0
-0.20(-0.00%)
Oct 23, 2009
66144
66982
64988
65059
1,393,800
-1076.00(-1.63%)
Oct 22, 2009
65490
66502
65454
66135
1,273,200
+649.00(+0.99%)
Oct 21, 2009
65302
67157
65221
65486
1,792,600
+183.00(+0.28%)
Oct 20, 2009
67231
67231
64076
65303
2,649,200
-1936.00(-2.88%)
Oct 19, 2009
66200
67530
66194
67239
1,402,200
+1039.00(+1.57%)
Oct 16, 2009
66703
66703
65499
66200
1,484,600
-503.00(-0.75%)
Oct 15, 2009
66199
66703
65837
66703
1,328,400
+502.00(+0.76%)
Oct 14, 2009
64653
66393
64653
66201
2,096,400
+1555.00(+2.41%)
Oct 13, 2009
64075
64646
63967
64646
1,190,600
+575.00(+0.90%)
Oct 12, 2009
64071
64071
64071
64071
0
+0.00(+0.00%)
Oct 09, 2009
63772
64177
63493
64071
1,153,000
+311.00(+0.49%)
Oct 08, 2009
62640
63816
62640
63760
1,766,000
+1122.00(+1.79%)
Oct 07, 2009
62666
63015
62104
62638
1,413,600
-33.00(-0.05%)
Oct 06, 2009
62378
63291
62002
62671
1,665,600
+302.00(+0.48%)
Oct 05, 2009
61178
62460
61178
62369
1,335,400
+1197.00(+1.96%)
Oct 02, 2009
60453
61333
59678
61172
1,736,000
+713.00(+1.18%)
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.