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
(DJI:
DJI
)
39,069.59
USD
+4.33 (+0.01%)
Daily Price
Updated: 5:14 PM EDT, May 24, 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 (%)
Jan 30, 2009
8149
8196
7962
8001
303,156,256
-148.15(-1.82%)
Jan 29, 2009
8373
8373
8138
8149
247,446,432
-226.44(-2.70%)
Jan 28, 2009
8176
8406
8176
8375
357,935,936
+200.72(+2.46%)
Jan 27, 2009
8117
8226
8083
8175
247,747,312
+58.70(+0.72%)
Jan 26, 2009
8078
8232
8023
8116
316,716,768
+38.47(+0.48%)
Jan 23, 2009
8109
8153
7909
8078
370,506,112
-45.24(-0.56%)
Jan 22, 2009
8224
8225
7957
8123
420,040,768
-105.30(-1.28%)
Jan 21, 2009
7949
8244
7936
8228
410,036,928
+279.01(+3.51%)
Jan 20, 2009
8280
8292
7940
7949
419,199,616
-332.13(-4.01%)
Jan 16, 2009
8216
8281
8281
8281
439,360,000
+68.73(+0.84%)
Jan 15, 2009
8196
8286
7995
8212
436,663,168
+12.35(+0.15%)
Jan 14, 2009
8446
8446
8141
8200
355,053,408
-248.42(-2.94%)
Jan 13, 2009
8475
8522
8377
8449
304,050,112
-25.41(-0.30%)
Jan 12, 2009
8599
8603
8421
8474
273,548,064
-125.21(-1.46%)
Jan 09, 2009
8739
8770
8577
8599
0
-143.28(-1.64%)
Jan 08, 2009
8770
8770
8651
8742
226,623,872
-27.24(-0.31%)
Jan 07, 2009
8997
8997
8720
8770
266,710,352
-245.40(-2.72%)
Jan 06, 2009
8955
9088
8941
9015
215,412,080
+62.21(+0.69%)
Jan 05, 2009
9027
9034
8892
8953
233,756,608
-81.80(-0.91%)
Jan 02, 2009
8772
9065
8761
9035
213,703,328
+258.30(+2.94%)
Jan 01, 2009
8776
8776
8776
0
+0.00(+0.00%)
Dec 31, 2008
8666
8843
8665
8776
226,762,832
+108.00(+1.25%)
Dec 30, 2008
8488
8675
8488
8668
162,563,248
+184.46(+2.17%)
Dec 29, 2008
8516
8531
8364
8484
153,726,080
-31.62(-0.37%)
Dec 26, 2008
8469
8533
8462
8516
86,769,008
+47.07(+0.56%)
Dec 25, 2008
8468
8468
8468
0
+0.00(+0.00%)
Dec 24, 2008
8417
8498
8417
8468
66,933,896
+48.99(+0.58%)
Dec 23, 2008
8519
8604
8391
8419
174,640,800
-100.28(-1.18%)
Dec 22, 2008
8573
8601
8372
8520
211,085,328
-59.34(-0.69%)
Dec 19, 2008
8606
8787
8550
8579
0
-25.88(-0.30%)
Dec 18, 2008
8824
8883
8527
8605
274,075,904
-219.35(-2.49%)
Dec 17, 2008
8922
8961
8778
8824
239,257,184
-99.80(-1.12%)
Dec 16, 2008
8566
8959
8566
8924
337,185,600
+359.61(+4.20%)
Dec 15, 2008
8629
8676
8469
8565
229,943,376
-65.15(-0.75%)
Dec 12, 2008
8563
8683
8348
8630
271,029,920
+64.59(+0.75%)
Dec 11, 2008
8750
8809
8513
8565
290,540,928
-196.33(-2.24%)
Dec 10, 2008
8693
8879
8646
8761
232,827,296
+70.09(+0.81%)
Dec 09, 2008
8934
8934
8652
8691
284,952,256
-242.85(-2.72%)
Dec 08, 2008
8638
9026
8637
8934
358,971,168
+298.76(+3.46%)
Dec 05, 2008
8376
8686
8118
8635
346,372,704
+259.18(+3.09%)
Dec 04, 2008
8587
8632
8259
8376
280,883,840
-215.45(-2.51%)
Dec 03, 2008
8409
8624
8234
8592
294,684,768
+172.60(+2.05%)
Dec 02, 2008
8154
8437
8144
8419
307,519,232
+270.00(+3.31%)
Dec 01, 2008
8827
8827
8141
8149
321,013,376
-679.95(-7.70%)
Nov 28, 2008
8725
8831
8673
8829
155,506,464
+102.43(+1.17%)
Nov 27, 2008
8727
8727
8727
0
+0.00(+0.00%)
Nov 26, 2008
8464
8727
8311
8727
283,920,032
+247.14(+2.91%)
Nov 25, 2008
8445
8607
8281
8479
374,023,552
+36.08(+0.43%)
Nov 24, 2008
8048
8599
8048
8443
491,886,976
+396.97(+4.93%)
Nov 21, 2008
7552
8072
7449
8046
569,011,072
+494.13(+6.54%)
Nov 20, 2008
7996
8187
7507
7552
528,128,640
-444.99(-5.56%)
Nov 19, 2008
8421
8505
7987
7997
350,470,944
-427.47(-5.07%)
Nov 18, 2008
8273
8478
8105
8425
366,392,832
+151.17(+1.83%)
Nov 17, 2008
8495
8571
8247
8274
278,222,016
-223.73(-2.63%)
Nov 14, 2008
8822
8923
8470
8497
304,368,704
-337.94(-3.82%)
Nov 13, 2008
8281
8877
7965
8835
476,602,848
+552.59(+6.67%)
Nov 12, 2008
8685
8685
8265
8283
314,660,288
-411.30(-4.73%)
Nov 11, 2008
8864
8868
8561
8694
257,273,216
-176.58(-1.99%)
Nov 10, 2008
8947
9160
8760
8871
221,232,736
-73.27(-0.82%)
Nov 07, 2008
8696
8962
8696
8944
246,303,040
+248.02(+2.85%)
Nov 06, 2008
9134
9155
8637
8696
344,352,192
-443.48(-4.85%)
Nov 05, 2008
9617
9617
9111
9139
264,635,552
-486.01(-5.05%)
Nov 04, 2008
9324
9654
9324
9625
254,925,264
+305.45(+3.28%)
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.