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
)
8,420.26
-18.39 (-0.22%)
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 (%)
May 31, 2006
5652
5744
5592
5724
2,119,922,048
+71.80(+1.27%)
May 30, 2006
5791
5794
5643
5652
2,026,626,432
-139.00(-2.40%)
May 29, 2006
5791
5791
5791
5791
0
+0.00(+0.00%)
May 28, 2006
5791
5791
5791
5791
0
+0.00(+0.00%)
May 26, 2006
5678
5791
5678
5791
1,627,196,928
+113.30(+2.00%)
May 25, 2006
5587
5678
5562
5678
1,760,626,816
+90.60(+1.62%)
May 24, 2006
5679
5679
5564
5587
2,146,770,432
-91.60(-1.61%)
May 23, 2006
5533
5706
5533
5679
2,147,208,832
+146.00(+2.64%)
May 22, 2006
5657
5657
5510
5533
2,031,642,368
+0.00(+0.00%)
May 21, 2006
5657
5657
5510
5533
2,031,642,368
-124.70(-2.20%)
May 19, 2006
5672
5715
5645
5657
1,777,461,248
-14.20(-0.25%)
May 18, 2006
5676
5720
5619
5672
2,143,472,768
-3.90(-0.07%)
May 17, 2006
5846
5872
5676
5676
2,145,492,352
-170.70(-2.92%)
May 16, 2006
5841
5883
5807
5846
2,138,429,184
+4.90(+0.08%)
May 15, 2006
5912
5912
5755
5841
1,991,603,968
+0.00(+0.00%)
May 14, 2006
5912
5912
5755
5841
1,991,603,968
-70.80(-1.20%)
May 12, 2006
6042
6042
5912
5912
1,697,671,424
-129.90(-2.15%)
May 11, 2006
6083
6114
6040
6042
1,600,703,488
-41.40(-0.68%)
May 10, 2006
6106
6110
6080
6083
1,940,756,352
-22.20(-0.36%)
May 09, 2006
6067
6110
6055
6106
2,064,291,584
+38.50(+0.63%)
May 08, 2006
6092
6134
6059
6067
1,607,859,456
+0.00(+0.00%)
May 07, 2006
6092
6134
6059
6067
1,607,859,456
-24.60(-0.40%)
May 05, 2006
6037
6093
6034
6092
1,852,647,936
+54.80(+0.91%)
May 04, 2006
6010
6046
6001
6037
1,687,069,568
+26.90(+0.45%)
May 03, 2006
6082
6100
6009
6010
1,886,399,616
-72.10(-1.19%)
May 02, 2006
6023
6091
6022
6082
1,657,637,760
+59.00(+0.98%)
May 01, 2006
6023
6023
6023
6023
0
+0.00(+0.00%)
Apr 30, 2006
6023
6023
6023
6023
0
+0.00(+0.00%)
Apr 28, 2006
6060
6060
6023
6023
1,644,294,912
-36.90(-0.61%)
Apr 27, 2006
6104
6105
6026
6060
1,966,009,984
-44.30(-0.73%)
Apr 26, 2006
6087
6126
6087
6104
1,650,185,344
+17.70(+0.29%)
Apr 25, 2006
6099
6129
6085
6087
1,581,336,448
-12.10(-0.20%)
Apr 24, 2006
6133
6136
6099
6099
1,338,013,440
+0.00(+0.00%)
Apr 23, 2006
6133
6136
6099
6099
1,338,013,440
-34.00(-0.55%)
Apr 21, 2006
6081
6137
6078
6133
1,553,597,312
+51.30(+0.84%)
Apr 20, 2006
6090
6113
6074
6081
2,029,861,632
-8.40(-0.14%)
Apr 19, 2006
6044
6101
6044
6090
1,703,340,800
+45.70(+0.76%)
Apr 18, 2006
6029
6056
6026
6044
1,389,246,848
+14.70(+0.24%)
Apr 17, 2006
6029
6029
6029
6029
0
+0.00(+0.00%)
Apr 16, 2006
6029
6029
6029
6029
0
+0.00(+0.00%)
Apr 14, 2006
6029
6029
6029
6029
0
+0.00(+0.00%)
Apr 13, 2006
6001
6034
5987
6029
1,300,431,488
+28.60(+0.48%)
Apr 12, 2006
6016
6020
5974
6001
1,851,945,344
-15.70(-0.26%)
Apr 11, 2006
6067
6092
6013
6016
2,013,240,448
-50.50(-0.83%)
Apr 10, 2006
6026
6067
6024
6067
1,716,789,632
+0.00(+0.00%)
Apr 09, 2006
6026
6067
6024
6067
1,716,789,632
+40.90(+0.68%)
Apr 07, 2006
6046
6074
6021
6026
1,984,025,344
-19.60(-0.32%)
Apr 06, 2006
6044
6073
6038
6046
1,830,574,848
+1.60(+0.03%)
Apr 05, 2006
6005
6048
5984
6044
2,111,723,776
+39.40(+0.66%)
Apr 04, 2006
6024
6024
5984
6005
1,622,348,416
-19.60(-0.33%)
Apr 03, 2006
5965
6034
5965
6024
1,488,772,352
+0.00(+0.00%)
Apr 02, 2006
5965
6034
5965
6024
1,488,772,352
+59.70(+1.00%)
Apr 01, 2006
6015
6019
5961
5965
1,650,124,544
-50.70(-0.84%)
Mar 31, 2006
5959
6036
5959
6015
1,496,758,144
+56.10(+0.94%)
Mar 30, 2006
5936
5980
5927
5959
1,742,429,184
+23.50(+0.40%)
Mar 29, 2006
5972
6004
5930
5936
2,137,043,200
-36.50(-0.61%)
Mar 28, 2006
6036
6047
5971
5972
1,526,643,584
+0.00(+0.00%)
Mar 27, 2006
6036
6047
5971
5972
1,526,643,584
-64.10(-1.06%)
Mar 25, 2006
5990
6038
5990
6036
2,097,466,752
+46.20(+0.77%)
Mar 24, 2006
6008
6029
5975
5990
2,137,408,768
-17.40(-0.29%)
Mar 23, 2006
5991
6013
5958
6008
2,144,835,456
+16.20(+0.27%)
Mar 22, 2006
5992
5993
5957
5991
1,771,106,176
-0.40(-0.01%)
Mar 21, 2006
5999
6039
5987
5992
1,881,072,000
+0.00(+0.00%)
Mar 20, 2006
5999
6039
5987
5992
1,881,072,000
-7.70(-0.13%)
Mar 18, 2006
5993
6044
5993
5999
2,147,368,960
+6.10(+0.10%)
Mar 17, 2006
5965
5995
5951
5993
2,146,857,984
+28.20(+0.47%)
Mar 16, 2006
5951
5980
5951
5965
1,859,456,384
+14.50(+0.24%)
Mar 15, 2006
5953
5979
5941
5951
1,998,671,232
-2.20(-0.04%)
Mar 14, 2006
5908
5960
5908
5953
2,085,598,464
+0.00(+0.00%)
Mar 13, 2006
5908
5960
5908
5953
2,085,598,464
+44.90(+0.76%)
Mar 11, 2006
5856
5909
5838
5908
1,720,750,336
+52.00(+0.89%)
Mar 10, 2006
5813
5857
5813
5856
1,640,072,960
+43.00(+0.74%)
Mar 09, 2006
5857
5858
5791
5813
1,915,545,600
-44.50(-0.76%)
Mar 08, 2006
5898
5898
5831
5857
1,935,777,536
-40.40(-0.69%)
Mar 07, 2006
5859
5924
5859
5898
2,147,443,968
+0.00(+0.00%)
Mar 06, 2006
5859
5924
5859
5898
2,147,443,968
+39.10(+0.67%)
Mar 04, 2006
5833
5864
5804
5859
2,066,401,792
+25.70(+0.44%)
Mar 03, 2006
5844
5880
5804
5833
1,917,206,016
-11.10(-0.19%)
Mar 02, 2006
5792
5844
5784
5844
1,990,319,616
+52.60(+0.91%)
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.