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
)
38,441.54
USD
-411.32 (-1.06%)
Daily Price
Updated: 4:15 PM EDT, May 29, 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 30, 2022
33147
33147
33147
33147
2,963,031
-73.60(-0.22%)
Dec 29, 2022
33021
33293
33020
33221
2,430,280
+345.10(+1.05%)
Dec 28, 2022
33265
33380
32869
32876
2,520,503
-365.90(-1.10%)
Dec 27, 2022
33224
33388
33070
33242
2,400,688
+37.70(+0.11%)
Dec 23, 2022
33204
33204
33204
33204
2,211,581
+176.40(+0.53%)
Dec 22, 2022
33233
33233
32573
33028
3,405,876
-349.00(-1.05%)
Dec 21, 2022
33028
33438
33028
33376
3,253,067
+526.80(+1.60%)
Dec 20, 2022
32735
32992
32649
32850
3,014,274
+92.20(+0.28%)
Dec 19, 2022
32921
33039
32582
32758
3,262,246
-163.00(-0.50%)
Dec 16, 2022
33166
33166
32655
32920
7,881,515
-281.70(-0.85%)
Dec 15, 2022
33773
33773
33016
33202
3,866,313
-764.20(-2.25%)
Dec 14, 2022
34086
34396
33704
33966
3,390,922
-142.20(-0.42%)
Dec 13, 2022
34268
34712
33891
34109
4,419,926
+103.60(+0.30%)
Dec 12, 2022
33520
34005
33520
34005
3,134,058
+528.50(+1.58%)
Dec 09, 2022
33747
33845
33463
33476
2,935,246
-305.00(-0.90%)
Dec 08, 2022
33696
33899
33642
33782
2,719,803
+183.60(+0.55%)
Dec 07, 2022
33556
33774
33504
33598
2,930,695
+1.60(+0.00%)
Dec 06, 2022
33937
34007
33419
33596
3,061,924
-350.80(-1.03%)
Dec 05, 2022
34336
34336
33847
33947
3,116,640
-482.80(-1.40%)
Dec 02, 2022
34265
34483
34040
34430
2,913,120
+34.90(+0.10%)
Dec 01, 2022
34534
34596
34129
34395
3,489,974
-194.80(-0.56%)
Nov 30, 2022
33795
34590
33584
34590
5,230,384
+737.30(+2.18%)
Nov 29, 2022
33848
33934
33662
33852
2,797,313
+3.00(+0.01%)
Nov 28, 2022
34276
34304
33799
33850
2,984,734
-497.50(-1.45%)
Nov 25, 2022
34213
34386
34200
34347
1,319,330
+152.90(+0.45%)
Nov 23, 2022
34194
34194
34194
34194
2,358,480
+96.00(+0.28%)
Nov 22, 2022
33810
34116
33810
34098
2,768,756
+397.80(+1.18%)
Nov 21, 2022
33760
33865
33559
33700
3,511,506
-45.40(-0.13%)
Nov 18, 2022
33607
33828
33541
33746
3,147,170
+199.40(+0.59%)
Nov 17, 2022
33329
33616
33240
33546
3,191,841
-7.50(-0.02%)
Nov 16, 2022
33555
33683
33517
33554
3,001,677
-39.10(-0.12%)
Nov 15, 2022
33756
33987
33320
33593
3,905,750
+56.20(+0.17%)
Nov 14, 2022
33662
33964
33534
33537
3,542,335
-211.20(-0.63%)
Nov 11, 2022
33798
33818
33394
33748
4,307,227
+32.50(+0.10%)
Nov 10, 2022
33375
33728
33168
33715
4,804,098
+1201.50(+3.70%)
Nov 09, 2022
33004
33065
32479
32514
3,551,237
-646.90(-1.95%)
Nov 08, 2022
32935
33355
32832
33161
3,355,156
+333.80(+1.02%)
Nov 07, 2022
32454
32896
32425
32827
3,362,343
+423.80(+1.31%)
Nov 04, 2022
32265
32612
31939
32403
4,254,823
+402.00(+1.26%)
Nov 03, 2022
31985
32186
31727
32001
3,546,008
-146.60(-0.46%)
Nov 02, 2022
32576
33072
32140
32148
3,977,382
-505.40(-1.55%)
Nov 01, 2022
32863
32976
32485
32653
3,230,400
-79.70(-0.24%)
Oct 31, 2022
32754
32884
32587
32733
3,895,480
-128.90(-0.39%)
Oct 28, 2022
32204
32890
32158
32862
4,994,589
+828.50(+2.59%)
Oct 27, 2022
32062
32388
31993
32033
3,740,755
+194.20(+0.61%)
Oct 26, 2022
31738
32172
31738
31839
4,278,066
+2.40(+0.01%)
Oct 25, 2022
31464
31876
31424
31837
3,364,599
+337.10(+1.07%)
Oct 24, 2022
31187
31604
31161
31500
3,430,061
+417.00(+1.34%)
Oct 21, 2022
30279
31119
30206
31083
4,192,667
+749.00(+2.47%)
Oct 20, 2022
30412
30823
30265
30334
3,313,853
-90.20(-0.30%)
Oct 19, 2022
30439
30662
30227
30424
3,138,370
-100.00(-0.33%)
Oct 18, 2022
30698
30838
30302
30524
3,867,822
+338.00(+1.12%)
Oct 17, 2022
30060
30312
29998
30186
3,697,722
+551.00(+1.86%)
Oct 14, 2022
30192
30429
29614
29635
3,811,497
-403.90(-1.34%)
Oct 13, 2022
28756
30168
28661
30039
4,706,172
+827.90(+2.83%)
Oct 12, 2022
29233
29455
29136
29211
3,043,584
-28.40(-0.10%)
Oct 11, 2022
29085
29608
29074
29239
3,528,244
+36.30(+0.12%)
Oct 10, 2022
29419
29486
29010
29203
3,154,666
-93.90(-0.32%)
Oct 07, 2022
29685
29685
29143
29297
3,704,147
-630.10(-2.11%)
Oct 06, 2022
30206
30330
29859
29927
3,057,151
-347.00(-1.15%)
Oct 05, 2022
30078
30454
29886
30274
2,902,829
-42.40(-0.14%)
Oct 04, 2022
29827
30325
29827
30316
3,739,997
+825.40(+2.80%)
Oct 03, 2022
28855
29648
28855
29491
3,971,411
+765.40(+2.66%)
Sep 30, 2022
29123
29356
28716
28726
4,668,813
-500.10(-1.71%)
Sep 29, 2022
29514
29514
28997
29226
3,860,458
-458.10(-1.54%)
Sep 28, 2022
29199
29812
29115
29684
4,363,022
+548.70(+1.88%)
Sep 27, 2022
29420
29659
28958
29135
3,557,263
-125.80(-0.43%)
Sep 26, 2022
29537
29631
29161
29261
3,690,728
-329.60(-1.11%)
Sep 23, 2022
29956
29956
29250
29590
3,894,697
-486.30(-1.62%)
Sep 22, 2022
30204
30302
29994
30077
3,309,950
-107.10(-0.35%)
Sep 21, 2022
30819
31021
30182
30184
3,487,273
-522.40(-1.70%)
Sep 20, 2022
30888
30888
30466
30706
3,167,242
-313.50(-1.01%)
Sep 19, 2022
30723
31027
30559
31020
2,903,627
+197.30(+0.64%)
Sep 16, 2022
30867
30867
30550
30822
6,279,754
-139.40(-0.45%)
Sep 15, 2022
31125
31278
30882
30962
3,454,823
-173.30(-0.56%)
Sep 14, 2022
31141
31277
30885
31135
3,482,773
+30.10(+0.10%)
Sep 13, 2022
32006
32006
31018
31105
4,287,992
-1276.30(-3.94%)
Sep 12, 2022
32160
32504
32160
32381
3,376,249
+229.60(+0.71%)
Sep 09, 2022
31876
32228
31876
32152
3,132,791
+377.20(+1.19%)
Sep 08, 2022
31482
31783
31322
31774
3,366,854
+193.20(+0.61%)
Sep 07, 2022
31146
31644
31095
31581
3,445,582
+436.00(+1.40%)
Sep 06, 2022
31344
31464
31048
31145
3,448,118
-173.10(-0.55%)
Sep 02, 2022
31318
31318
31318
31318
3,065,293
-338.00(-1.07%)
Sep 01, 2022
31455
31678
31220
31656
3,380,324
+146.00(+0.46%)
Aug 31, 2022
31827
31966
31510
31510
3,882,124
-280.50(-0.88%)
Aug 30, 2022
32164
32206
31647
31791
3,174,132
-308.10(-0.96%)
Aug 29, 2022
32188
32325
31973
32099
3,177,123
-184.40(-0.57%)
Aug 26, 2022
33293
33365
32278
32283
3,532,892
-1008.40(-3.03%)
Aug 25, 2022
33029
33306
32890
33292
3,066,277
+322.60(+0.98%)
Aug 24, 2022
32899
33096
32829
32969
2,561,895
+59.60(+0.18%)
Aug 23, 2022
33034
33138
32859
32910
2,521,715
-154.00(-0.47%)
Aug 22, 2022
33587
33587
33008
33064
3,047,208
-643.10(-1.91%)
Aug 19, 2022
33905
33905
33627
33707
2,984,396
-292.30(-0.86%)
Aug 18, 2022
33982
34044
33844
33999
2,826,337
+18.70(+0.06%)
Aug 17, 2022
34030
34161
33828
33980
2,808,848
-171.70(-0.50%)
Aug 16, 2022
33924
34281
33853
34152
2,888,813
+239.60(+0.71%)
Aug 15, 2022
33711
33955
33583
33912
2,616,059
+151.30(+0.45%)
Aug 12, 2022
33431
33767
33398
33761
3,012,919
+424.40(+1.27%)
Aug 11, 2022
33452
33652
33290
33337
3,073,414
+27.20(+0.08%)
Aug 10, 2022
33131
33364
33131
33310
3,106,755
+535.10(+1.63%)
Aug 09, 2022
32807
32878
32703
32774
2,813,934
-58.10(-0.18%)
Aug 08, 2022
32877
33110
32769
32832
2,752,619
+29.00(+0.09%)
Aug 05, 2022
32594
32815
32490
32804
2,761,698
+76.70(+0.23%)
Aug 04, 2022
32806
32829
32653
32727
3,154,466
-85.70(-0.26%)
Aug 03, 2022
32514
32913
32514
32812
3,416,462
+416.30(+1.29%)
Aug 02, 2022
32691
32773
32387
32396
3,164,673
-402.20(-1.23%)
Aug 01, 2022
32756
32972
32641
32798
3,206,703
-46.70(-0.14%)
Jul 29, 2022
32516
32910
32493
32845
4,908,230
+315.50(+0.97%)
Jul 28, 2022
32198
32610
31983
32530
3,295,803
+332.00(+1.03%)
Jul 27, 2022
31865
32336
31799
32198
3,649,901
+436.10(+1.37%)
Jul 26, 2022
31950
31950
31705
31762
3,244,190
-228.50(-0.71%)
Jul 25, 2022
31951
32029
31822
31990
2,539,326
+90.70(+0.28%)
Jul 22, 2022
32168
32219
31732
31899
3,213,712
-137.60(-0.43%)
Jul 21, 2022
31826
32041
31534
32037
3,021,410
+162.10(+0.51%)
Jul 20, 2022
31830
31944
31647
31875
3,133,099
+47.70(+0.15%)
Jul 19, 2022
31166
31842
31166
31827
3,785,875
+754.50(+2.43%)
Jul 18, 2022
31476
31645
30983
31073
3,032,363
-215.70(-0.69%)
Jul 15, 2022
30775
31288
30775
31288
3,375,705
+658.10(+2.15%)
Jul 14, 2022
30452
30680
30144
30630
3,236,592
-142.60(-0.46%)
Jul 13, 2022
30744
30979
30515
30773
2,916,724
-208.50(-0.67%)
Jul 12, 2022
31113
31346
30860
30981
3,241,392
-192.50(-0.62%)
Jul 11, 2022
31278
31368
31114
31174
2,393,545
-164.40(-0.52%)
Jul 08, 2022
31348
31512
31212
31338
2,411,913
-46.40(-0.15%)
Jul 07, 2022
31191
31422
31155
31385
2,953,303
+346.90(+1.12%)
Jul 06, 2022
30957
31225
30795
31038
2,897,016
+69.90(+0.23%)
Jul 05, 2022
30903
30972
30355
30968
3,230,413
-129.50(-0.42%)
Jul 01, 2022
31097
31097
31097
31097
3,134,518
+321.90(+1.05%)
Jun 30, 2022
30790
30980
30432
30775
3,930,739
-253.90(-0.82%)
Jun 29, 2022
31067
31153
30894
31029
2,692,531
-3049.90(-8.95%)
Feb 18, 2022
34310
34424
33976
34079
4,099,319
-232.80(-0.68%)
Feb 17, 2022
34858
34858
34246
34312
3,470,773
-622.30(-1.78%)
Feb 16, 2022
34952
35042
34643
34934
2,948,920
-54.50(-0.16%)
Feb 15, 2022
34686
35048
34686
34989
3,027,895
+422.60(+1.22%)
Feb 14, 2022
34694
34745
34304
34566
3,695,773
-171.90(-0.49%)
Feb 11, 2022
35268
35431
34620
34738
4,104,151
-503.50(-1.43%)
Feb 10, 2022
35631
35800
35101
35242
4,089,801
-526.50(-1.47%)
Feb 09, 2022
35615
35824
35615
35768
3,321,879
+305.30(+0.86%)
Feb 08, 2022
35161
35545
35090
35463
3,189,904
+371.70(+1.06%)
Feb 07, 2022
35108
35325
34994
35091
3,203,223
+1.40(+0.00%)
Feb 04, 2022
35096
35334
34799
35090
3,500,071
-539.60(-1.51%)
Feb 02, 2022
35378
35679
35290
35629
3,598,421
+224.10(+0.63%)
Feb 01, 2022
35152
35441
34978
35405
3,857,418
+273.30(+0.78%)
Jan 31, 2022
34691
35148
34496
35132
4,680,399
+406.40(+1.17%)
Jan 28, 2022
34135
34732
33808
34726
5,688,450
+564.70(+1.65%)
Jan 27, 2022
34262
34773
34008
34161
5,154,116
+13.00(+0.04%)
Jan 26, 2022
34521
34816
33876
34148
4,364,821
-149.90(-0.44%)
Jan 25, 2022
34187
34529
33546
34298
5,054,978
-66.80(-0.19%)
Jan 24, 2022
33821
34421
33150
34364
6,635,952
+99.10(+0.29%)
Jan 21, 2022
34669
34897
34230
34265
5,239,018
-450.00(-1.30%)
Jan 20, 2022
35103
35490
34670
34715
3,609,126
-313.20(-0.89%)
Jan 19, 2022
35412
35548
35016
35029
3,882,167
-339.90(-0.96%)
Jan 18, 2022
35662
35662
35262
35368
4,195,901
-543.30(-1.51%)
Jan 14, 2022
35912
35912
35912
35912
3,964,717
-201.80(-0.56%)
Jan 13, 2022
36312
36514
36044
36114
3,435,213
-176.70(-0.49%)
Jan 12, 2022
36336
36454
36168
36290
3,101,482
+38.30(+0.11%)
Jan 11, 2022
36059
36272
35769
36252
3,570,268
+183.10(+0.51%)
Jan 10, 2022
36175
36175
35640
36069
4,301,213
-162.80(-0.45%)
Jan 07, 2022
36250
36383
36112
36232
3,624,777
-4.80(-0.01%)
Jan 06, 2022
36409
36464
36201
36236
3,869,781
-170.60(-0.47%)
Jan 05, 2022
36723
36953
36400
36407
4,613,744
-392.50(-1.07%)
Jan 04, 2022
36636
36935
36636
36800
4,325,567
+214.50(+0.59%)
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.