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
FTSE 100 Index
(IX:
FTSE
)
8,228.48
-16.89 (-0.20%)
Daily Price
Updated: 4:35 PM EDT, Jun 10, 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 (%)
Nov 30, 2011
5313
5344
5272
5337
794,447,296
+24.20(+0.46%)
Nov 29, 2011
5165
5328
5165
5313
897,909,184
+0.00(+0.00%)
Nov 28, 2011
5165
5328
5165
5313
897,909,184
+148.20(+2.87%)
Nov 27, 2011
5128
5200
5075
5165
0
-0.10(-0.00%)
Nov 26, 2011
5128
5200
5075
5165
733,865,280
+37.10(+0.72%)
Nov 25, 2011
5140
5184
5099
5128
856,420,480
-12.20(-0.24%)
Nov 24, 2011
5207
5207
5140
5140
1,009,697,984
-67.00(-1.29%)
Nov 23, 2011
5223
5282
5207
5207
914,555,712
-15.80(-0.30%)
Nov 22, 2011
5363
5363
5222
5223
952,409,984
+0.00(+0.00%)
Nov 21, 2011
5363
5363
5222
5223
952,409,984
-140.30(-2.62%)
Nov 20, 2011
5423
5423
5348
5363
0
+0.00(+0.00%)
Nov 19, 2011
5423
5423
5348
5363
826,014,016
-60.20(-1.11%)
Nov 18, 2011
5509
5509
5366
5423
1,059,574,720
-85.90(-1.56%)
Nov 17, 2011
5517
5563
5450
5509
941,320,000
-8.40(-0.15%)
Nov 16, 2011
5519
5551
5429
5517
841,524,416
-1.60(-0.03%)
Nov 15, 2011
5545
5575
5489
5519
687,675,200
+0.00(+0.00%)
Nov 14, 2011
5545
5575
5489
5519
687,675,200
-26.40(-0.48%)
Nov 13, 2011
5445
5549
5440
5545
0
+0.00(+0.00%)
Nov 12, 2011
5445
5549
5440
5545
715,717,504
+100.60(+1.85%)
Nov 11, 2011
5460
5497
5360
5445
799,967,680
-15.60(-0.29%)
Nov 10, 2011
5567
5616
5426
5460
1,074,260,608
-106.90(-1.92%)
Nov 09, 2011
5511
5616
5510
5567
885,001,728
+56.50(+1.03%)
Nov 08, 2011
5527
5558
5432
5511
730,611,328
+0.00(+0.00%)
Nov 07, 2011
5527
5558
5432
5511
730,611,328
-16.40(-0.30%)
Nov 06, 2011
5546
5600
5495
5527
0
+0.00(+0.00%)
Nov 04, 2011
5546
5600
5495
5527
873,169,280
-18.40(-0.33%)
Nov 03, 2011
5484
5564
5403
5546
1,217,183,488
+61.50(+1.12%)
Nov 02, 2011
5422
5493
5383
5484
1,363,052,800
+62.50(+1.15%)
Nov 01, 2011
5544
5544
5338
5422
1,331,043,584
-122.60(-2.21%)
Oct 31, 2011
5702
5702
5544
5544
1,079,784,320
+0.00(+0.00%)
Oct 30, 2011
5702
5702
5544
5544
1,079,784,320
-158.00(-2.77%)
Oct 29, 2011
5714
5747
5685
5702
0
+0.00(+0.00%)
Oct 28, 2011
5714
5747
5685
5702
997,001,728
-11.60(-0.20%)
Oct 27, 2011
5553
5747
5553
5714
1,454,155,008
+160.60(+2.89%)
Oct 26, 2011
5526
5577
5498
5553
705,184,192
+27.70(+0.50%)
Oct 25, 2011
5548
5574
5466
5526
777,723,200
-22.60(-0.41%)
Oct 24, 2011
5489
5553
5487
5548
677,461,312
+0.00(+0.00%)
Oct 23, 2011
5489
5553
5487
5548
677,461,312
+59.50(+1.08%)
Oct 22, 2011
5385
5500
5385
5489
0
-0.10(-0.00%)
Oct 21, 2011
5385
5500
5385
5489
730,196,096
+104.00(+1.93%)
Oct 20, 2011
5450
5450
5363
5385
796,890,496
-65.80(-1.21%)
Oct 19, 2011
5410
5484
5410
5450
723,007,488
+40.10(+0.74%)
Oct 18, 2011
5437
5437
5349
5410
754,537,024
-26.30(-0.48%)
Oct 17, 2011
5466
5544
5405
5437
720,599,680
+0.00(+0.00%)
Oct 16, 2011
5466
5544
5405
5437
720,599,680
-29.70(-0.54%)
Oct 15, 2011
5403
5501
5396
5466
0
+0.00(+0.00%)
Oct 14, 2011
5403
5501
5396
5466
673,341,312
+63.00(+1.17%)
Oct 13, 2011
5442
5456
5368
5403
895,898,176
-38.40(-0.71%)
Oct 12, 2011
5396
5458
5348
5442
833,336,576
+46.10(+0.85%)
Oct 11, 2011
5399
5399
5330
5396
636,003,520
-3.30(-0.06%)
Oct 10, 2011
5303
5413
5303
5399
611,583,680
+0.00(+0.00%)
Oct 09, 2011
5303
5413
5303
5399
611,583,680
+95.60(+1.80%)
Oct 08, 2011
5291
5371
5261
5303
0
+0.00(+0.00%)
Oct 07, 2011
5291
5371
5261
5303
864,876,992
+12.10(+0.23%)
Oct 06, 2011
5102
5291
5102
5291
1,147,794,432
+189.10(+3.71%)
Oct 05, 2011
4944
5121
4944
5102
932,393,600
+157.80(+3.19%)
Oct 04, 2011
5076
5076
4869
4944
1,168,273,152
-131.10(-2.58%)
Oct 03, 2011
5128
5128
4983
5076
774,952,000
+0.00(+0.00%)
Oct 02, 2011
5128
5128
4983
5076
774,952,000
-53.00(-1.03%)
Oct 01, 2011
5197
5197
5069
5128
0
+0.00(+0.00%)
Sep 30, 2011
5197
5197
5069
5128
889,500,800
-68.30(-1.31%)
Sep 29, 2011
5218
5250
5161
5197
736,900,096
-20.80(-0.40%)
Sep 28, 2011
5294
5314
5191
5218
726,670,208
-76.50(-1.45%)
Sep 27, 2011
5089
5294
5089
5294
960,705,920
+204.70(+4.02%)
Sep 26, 2011
5067
5149
4974
5089
1,039,396,992
+0.00(+0.00%)
Sep 25, 2011
5067
5149
4974
5089
1,039,396,992
+22.60(+0.45%)
Sep 24, 2011
5042
5105
4928
5067
0
+0.00(+0.00%)
Sep 23, 2011
5042
5105
4928
5067
1,013,630,400
+25.20(+0.50%)
Sep 22, 2011
5288
5288
5014
5042
1,191,994,752
-246.80(-4.67%)
Sep 21, 2011
5364
5366
5269
5288
770,544,192
-75.30(-1.40%)
Sep 20, 2011
5260
5377
5219
5364
708,694,976
+104.10(+1.98%)
Sep 19, 2011
5368
5368
5232
5260
721,392,704
+0.00(+0.00%)
Sep 18, 2011
5368
5368
5232
5260
721,392,704
-108.80(-2.03%)
Sep 17, 2011
5338
5406
5338
5368
0
+0.00(+0.00%)
Sep 16, 2011
5338
5406
5338
5368
1,464,013,696
+30.90(+0.58%)
Sep 15, 2011
5227
5367
5227
5338
1,124,039,936
+110.50(+2.11%)
Sep 14, 2011
5174
5270
5146
5227
1,116,782,976
+52.70(+1.02%)
Sep 13, 2011
5130
5203
5070
5174
885,953,984
+44.70(+0.87%)
Sep 12, 2011
5215
5215
5059
5130
1,009,065,280
+0.00(+0.00%)
Sep 11, 2011
5215
5215
5059
5130
1,009,065,280
-85.00(-1.63%)
Sep 10, 2011
5340
5352
5202
5215
0
-0.10(-0.00%)
Sep 09, 2011
5340
5352
5202
5215
1,048,625,984
-125.70(-2.35%)
Sep 08, 2011
5319
5370
5270
5340
922,652,096
+21.80(+0.41%)
Sep 07, 2011
5157
5322
5157
5319
837,910,528
+161.80(+3.14%)
Sep 06, 2011
5103
5190
5087
5157
946,079,104
+54.20(+1.06%)
Sep 05, 2011
5292
5292
5098
5103
788,821,312
+0.00(+0.00%)
Sep 04, 2011
5292
5292
5098
5103
788,821,312
-189.40(-3.58%)
Sep 03, 2011
5419
5419
5258
5292
0
+0.00(+0.00%)
Sep 02, 2011
5419
5419
5258
5292
823,929,984
-126.70(-2.34%)
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.