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
)
40,003.59
USD
+134.21 (+0.34%)
Daily Price
Updated: 5:21 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 (%)
Mar 31, 2020
22208
22480
21852
21917
5,654,659
-410.30(-1.84%)
Mar 30, 2020
21678
22378
21522
22328
5,453,457
+690.70(+3.19%)
Mar 27, 2020
21898
22328
21469
21637
5,913,305
-915.40(-4.06%)
Mar 26, 2020
21468
22595
21427
22552
7,042,786
+1351.60(+6.38%)
Mar 25, 2020
21050
22020
20538
21201
7,962,082
+495.70(+2.39%)
Mar 24, 2020
19722
20729
19649
20705
7,966,660
+2113.00(+11.37%)
Mar 23, 2020
19028
19121
18214
18592
7,877,629
-582.10(-3.04%)
Mar 20, 2020
20253
20531
19094
19174
8,803,743
-913.20(-4.55%)
Mar 19, 2020
19830
20443
19187
20087
7,786,585
+188.30(+0.95%)
Mar 18, 2020
20189
20489
18918
19899
8,691,809
-1338.50(-6.30%)
Mar 17, 2020
20487
21379
19882
21237
7,926,276
+1048.90(+5.20%)
Mar 16, 2020
20918
21768
20118
20188
7,694,518
-2997.10(-12.93%)
Mar 13, 2020
21974
23186
21285
23186
8,700,843
+1985.00(+9.36%)
Mar 12, 2020
22185
22828
21176
21201
9,041,312
-2352.60(-9.99%)
Mar 11, 2020
24605
24605
23328
23553
6,626,378
-1465.00(-5.86%)
Mar 10, 2020
24453
25021
23690
25018
6,489,968
+1167.20(+4.89%)
Mar 09, 2020
24992
24992
23706
23851
7,460,528
-2013.80(-7.79%)
Mar 06, 2020
25457
25994
25229
25865
6,010,082
-256.50(-0.98%)
Mar 05, 2020
26672
26672
25943
26121
4,757,208
-969.60(-3.58%)
Mar 04, 2020
26384
27096
26286
27091
4,457,130
+1173.50(+4.53%)
Mar 03, 2020
26762
27078
25707
25917
6,425,002
-785.90(-2.94%)
Mar 02, 2020
25590
26706
25397
26703
6,286,145
+1293.90(+5.09%)
Feb 28, 2020
25271
25494
24681
25409
9,226,796
-357.20(-1.39%)
Feb 27, 2020
26526
26775
25753
25767
6,647,645
-1191.00(-4.42%)
Feb 26, 2020
27160
27543
26891
26958
4,719,007
-123.80(-0.46%)
Feb 25, 2020
28038
28135
26998
27081
5,106,332
-879.40(-3.15%)
Feb 24, 2020
28403
28403
27912
27961
4,524,893
-1031.60(-3.56%)
Feb 21, 2020
29146
29146
28893
28992
3,134,382
-227.60(-0.78%)
Feb 20, 2020
29296
29368
28960
29220
2,875,796
-128.00(-0.44%)
Feb 19, 2020
29313
29409
29274
29348
2,405,922
+115.80(+0.40%)
Feb 18, 2020
29283
29330
29117
29232
2,561,920
-165.90(-0.56%)
Feb 14, 2020
29398
29398
29398
29398
2,325,469
-25.20(-0.09%)
Feb 13, 2020
29436
29535
29348
29423
2,910,236
-128.10(-0.43%)
Feb 12, 2020
29407
29569
29407
29551
3,037,974
+275.10(+0.94%)
Feb 11, 2020
29391
29415
29210
29276
2,767,794
-0.50(-0.00%)
Feb 10, 2020
28996
29278
28996
29277
2,504,820
+174.30(+0.60%)
Feb 07, 2020
29287
29287
29057
29102
2,538,708
-277.30(-0.94%)
Feb 06, 2020
29389
29408
29247
29380
2,623,333
+89.00(+0.30%)
Feb 05, 2020
29049
29309
29001
29291
3,508,601
+483.20(+1.68%)
Feb 04, 2020
28697
28905
28697
28808
3,286,820
+407.80(+1.44%)
Feb 03, 2020
28320
28630
28320
28400
3,068,486
+143.80(+0.51%)
Jan 31, 2020
28813
28813
28170
28256
4,038,855
-603.40(-2.09%)
Jan 30, 2020
28640
28879
28490
28859
3,220,652
+125.00(+0.44%)
Jan 29, 2020
28820
28944
28728
28734
3,013,447
+11.60(+0.04%)
Jan 28, 2020
28594
28823
28576
28723
3,187,406
+187.00(+0.66%)
Jan 27, 2020
28542
28672
28449
28536
3,340,672
-453.90(-1.57%)
Jan 24, 2020
29230
29289
28843
28990
3,800,065
-170.40(-0.58%)
Jan 23, 2020
29111
29190
28967
29160
2,949,187
-26.20(-0.09%)
Jan 22, 2020
29264
29320
29172
29186
2,787,360
-9.70(-0.03%)
Jan 21, 2020
29269
29341
29146
29196
3,156,337
-152.10(-0.52%)
Jan 17, 2020
29348
29348
29348
29348
3,368,712
+50.50(+0.17%)
Jan 16, 2020
29132
29300
29132
29298
2,468,030
+267.40(+0.92%)
Jan 15, 2020
28902
29128
28897
29030
2,601,811
+90.50(+0.31%)
Jan 14, 2020
28896
29054
28872
28940
2,805,112
+32.60(+0.11%)
Jan 13, 2020
28869
28910
28819
28907
2,498,009
+83.30(+0.29%)
Jan 10, 2020
28978
29009
28789
28824
2,391,709
-133.10(-0.46%)
Jan 09, 2020
28852
28988
28844
28957
2,750,020
+211.80(+0.74%)
Jan 08, 2020
28556
28866
28522
28745
2,915,986
+161.40(+0.56%)
Jan 07, 2020
28639
28686
28565
28584
2,588,395
-119.70(-0.42%)
Jan 06, 2020
28466
28708
28419
28703
2,526,770
+68.50(+0.24%)
Jan 03, 2020
28553
28716
28500
28635
2,395,914
-233.90(-0.81%)
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.