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
)
12,037.99
+91.33 (+0.76%)
Daily Price
Updated: 4:45 PM EDT, May 18, 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 (%)
Jul 31, 2013
7779
7841
7760
7820
34,489,400
+10.20(+0.13%)
Jul 30, 2013
7806
7834
7775
7810
32,318,000
-3.90(-0.05%)
Jul 29, 2013
7804
7844
7794
7814
25,249,600
+17.26(+0.22%)
Jul 28, 2013
7877
7882
7777
7797
0
+0.00(+0.00%)
Jul 27, 2013
7877
7882
7777
7797
0
+0.04(+0.00%)
Jul 26, 2013
7877
7882
7777
7797
61,701,800
-68.60(-0.87%)
Jul 25, 2013
7932
7932
7836
7865
82,785,104
-57.70(-0.73%)
Jul 24, 2013
7903
7980
7899
7923
66,657,000
+26.80(+0.34%)
Jul 23, 2013
7943
7947
7874
7896
60,229,100
-31.20(-0.39%)
Jul 22, 2013
7950
7968
7917
7928
90,963,104
-0.62(-0.01%)
Jul 21, 2013
7920
7928
7881
7928
0
+0.00(+0.00%)
Jul 20, 2013
7920
7928
7881
7928
0
+0.02(+0.00%)
Jul 19, 2013
7920
7928
7881
7928
73,780,200
-0.90(-0.01%)
Jul 18, 2013
7912
7957
7910
7929
66,996,100
+0.90(+0.01%)
Jul 17, 2013
7954
7959
7854
7928
71,732,096
-4.70(-0.06%)
Jul 16, 2013
8016
8019
7924
7933
51,503,200
-66.30(-0.83%)
Jul 15, 2013
8000
8032
7993
7999
44,484,100
+15.92(+0.20%)
Jul 14, 2013
8021
8041
7982
7983
0
+0.00(+0.00%)
Jul 13, 2013
8021
8041
7982
7983
0
-0.02(-0.00%)
Jul 12, 2013
8021
8041
7982
7983
54,614,900
-3.20(-0.04%)
Jul 11, 2013
8013
8039
7980
7986
68,126,096
+14.80(+0.19%)
Jul 10, 2013
7943
7983
7921
7972
52,548,600
+27.40(+0.34%)
Jul 09, 2013
7917
7956
7906
7944
66,480,100
+80.70(+1.03%)
Jul 08, 2013
7858
7894
7843
7864
52,047,400
+81.52(+1.05%)
Jul 07, 2013
7844
7880
7774
7782
0
+0.00(+0.00%)
Jul 06, 2013
7844
7880
7774
7782
0
-0.02(-0.00%)
Jul 05, 2013
7844
7880
7774
7782
63,519,000
-49.60(-0.63%)
Jul 04, 2013
7708
7846
7708
7832
35,915,600
+156.30(+2.04%)
Jul 03, 2013
7686
7693
7610
7675
78,534,200
-57.30(-0.74%)
Jul 02, 2013
7732
7747
7652
7733
66,327,200
-8.50(-0.11%)
Jul 01, 2013
7717
7761
7678
7741
65,079,600
+58.06(+0.76%)
Jun 30, 2013
7685
7714
7620
7683
0
+0.00(+0.00%)
Jun 29, 2013
7685
7714
7620
7683
0
+0.04(+0.00%)
Jun 28, 2013
7685
7714
7620
7683
85,789,904
+11.30(+0.15%)
Jun 27, 2013
7598
7718
7562
7672
81,318,496
+117.80(+1.56%)
Jun 26, 2013
7400
7573
7392
7554
86,805,504
+156.50(+2.12%)
Jun 25, 2013
7297
7405
7276
7397
97,979,504
+147.90(+2.04%)
Jun 24, 2013
7361
7395
7247
7250
119,186,096
-171.56(-2.31%)
Jun 23, 2013
7475
7608
7421
7421
0
-0.04(-0.00%)
Jun 21, 2013
7475
7608
7421
7421
213,155,200
-74.90(-1.00%)
Jun 20, 2013
7653
7682
7489
7496
126,672,096
-235.80(-3.05%)
Jun 19, 2013
7715
7752
7661
7732
71,082,704
+32.10(+0.42%)
Jun 18, 2013
7719
7738
7695
7700
66,666,400
-30.00(-0.39%)
Jun 17, 2013
7686
7760
7677
7730
74,700,096
+93.74(+1.23%)
Jun 16, 2013
7655
7678
7618
7636
0
+0.00(+0.00%)
Jun 15, 2013
7655
7678
7618
7636
0
-0.04(-0.00%)
Jun 14, 2013
7655
7678
7618
7636
70,948,800
+8.50(+0.11%)
Jun 13, 2013
7546
7636
7526
7628
97,071,800
-29.30(-0.38%)
Jun 12, 2013
7658
7735
7652
7657
79,863,504
-16.20(-0.21%)
Jun 11, 2013
7751
7755
7618
7673
96,391,200
-117.50(-1.51%)
Jun 10, 2013
7759
7835
7754
7790
58,750,600
+5.66(+0.07%)
Jun 09, 2013
7624
7790
7600
7785
0
+0.00(+0.00%)
Jun 08, 2013
7624
7790
7600
7785
0
+0.04(+0.00%)
Jun 07, 2013
7624
7790
7600
7785
110,909,800
+162.10(+2.13%)
Jun 06, 2013
7725
7760
7623
7623
97,006,896
-125.10(-1.61%)
Jun 05, 2013
7825
7879
7731
7748
91,863,504
-127.90(-1.62%)
Jun 04, 2013
7803
7914
7799
7876
83,915,000
+94.70(+1.22%)
Jun 03, 2013
7816
7896
7781
7781
105,581,800
-166.01(-2.09%)
Jun 02, 2013
8028
8031
7913
7947
0
+0.01(+0.00%)
May 31, 2013
8028
8031
7913
7947
134,198,704
-74.60(-0.93%)
May 30, 2013
7996
8066
7987
8022
79,066,896
-7.00(-0.09%)
May 29, 2013
8206
8208
8024
8029
101,494,600
-192.60(-2.34%)
May 28, 2013
8213
8240
8207
8221
44,228,600
+58.20(+0.71%)
May 27, 2013
8178
8190
8138
8163
21,546,600
-5.78(-0.07%)
May 26, 2013
8205
8237
8137
8169
0
-0.02(-0.00%)
May 24, 2013
8205
8237
8137
8169
89,483,000
+0.30(+0.00%)
May 23, 2013
8246
8263
8138
8168
128,043,600
-239.10(-2.84%)
May 22, 2013
8342
8411
8298
8408
109,885,696
+89.20(+1.07%)
May 21, 2013
8280
8318
8222
8318
101,978,800
+38.10(+0.46%)
May 20, 2013
8280
8280
8280
8280
0
+0.05(+0.00%)
May 19, 2013
8252
8282
8201
8280
0
-0.05(-0.00%)
May 17, 2013
8252
8282
8201
8280
102,876,200
+24.10(+0.29%)
May 16, 2013
8314
8345
8248
8256
83,858,200
-56.90(-0.68%)
May 15, 2013
8216
8326
8211
8313
92,650,400
+125.30(+1.53%)
May 14, 2013
8172
8193
8126
8188
77,390,304
+40.10(+0.49%)
May 13, 2013
8175
8181
8108
8148
85,907,800
-30.15(-0.37%)
May 12, 2013
8110
8182
8105
8178
0
-0.05(-0.00%)
May 10, 2013
8110
8182
8105
8178
104,416,200
+84.90(+1.05%)
May 09, 2013
8093
8093
8093
8093
0
+0.00(+0.00%)
May 08, 2013
7986
8103
7984
8093
98,545,800
+115.50(+1.45%)
May 07, 2013
7941
8002
7933
7978
78,755,000
+50.20(+0.63%)
May 06, 2013
7926
7943
7907
7927
40,301,300
-10.31(-0.13%)
May 05, 2013
7904
7968
7872
7938
0
+0.01(+0.00%)
May 03, 2013
7904
7968
7872
7938
81,495,104
+35.40(+0.45%)
May 02, 2013
7868
7903
7851
7902
95,058,400
-4.00(-0.05%)
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.