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
Ultra VIX Short-Term 2X Futures ETF
(NY:
UVXY
)
25.80
-1.24 (-4.59%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Jan 31, 2019
5613
5614
5276
5289
61,946
-339.00(-6.02%)
Jan 30, 2019
5886
6035
5612
5628
76,544
-386.00(-6.42%)
Jan 29, 2019
5937
6169
5867
6014
79,865
-47.00(-0.78%)
Jan 28, 2019
6012
6328
5998
6061
94,455
+364.00(+6.39%)
Jan 25, 2019
5834
5898
5667
5697
70,897
-349.00(-5.77%)
Jan 24, 2019
6380
6505
6015
6046
80,980
-304.00(-4.79%)
Jan 23, 2019
6266
6952
6252
6350
114,487
-100.00(-1.55%)
Jan 22, 2019
5784
6560
5758
6450
92,493
+765.00(+13.46%)
Jan 18, 2019
5650
5785
5516
5685
55,007
-212.00(-3.60%)
Jan 17, 2019
6062
6074
5765
5897
47,414
-87.00(-1.45%)
Jan 16, 2019
5741
5995
5703
5984
49,677
+158.00(+2.71%)
Jan 15, 2019
6198
6198
5812
5826
45,236
-410.00(-6.57%)
Jan 14, 2019
6470
6482
6097
6236
38,905
+31.00(+0.50%)
Jan 11, 2019
6686
6703
6205
6205
47,830
-337.00(-5.15%)
Jan 10, 2019
6810
6942
6533
6542
55,841
-110.00(-1.65%)
Jan 09, 2019
6792
6875
6514
6652
66,403
-228.00(-3.31%)
Jan 08, 2019
6914
7275
6848
6880
55,377
-215.00(-3.03%)
Jan 07, 2019
7240
7410
6959
7095
43,430
-259.00(-3.52%)
Jan 04, 2019
7825
7921
7318
7354
76,881
-976.00(-11.72%)
Jan 03, 2019
8031
8596
7990
8330
87,933
+538.00(+6.90%)
Jan 02, 2019
8600
8648
7743
7792
74,812
-381.00(-4.66%)
Dec 31, 2018
8308
8468
8150
8173
64,850
-491.00(-5.67%)
Dec 28, 2018
8675
9066
8360
8664
79,223
+11.00(+0.13%)
Dec 27, 2018
8878
9495
8555
8653
99,951
+504.00(+6.18%)
Dec 26, 2018
8766
9090
8101
8149
97,303
-659.00(-7.48%)
Dec 24, 2018
8373
8843
8311
8808
80,348
+549.00(+6.65%)
Dec 21, 2018
7652
8377
7484
8259
136,936
+587.00(+7.65%)
Dec 20, 2018
7372
7987
7181
7672
143,858
+591.00(+8.35%)
Dec 19, 2018
7132
7429
6600
7081
104,721
-90.00(-1.26%)
Dec 18, 2018
6885
7438
6874
7171
69,159
+64.00(+0.90%)
Dec 17, 2018
6685
7294
6542
7107
90,018
+520.00(+7.89%)
Dec 14, 2018
6438
6669
6322
6587
66,473
+363.00(+5.83%)
Dec 13, 2018
6225
6446
6117
6224
59,596
-147.00(-2.31%)
Dec 12, 2018
6172
6387
6061
6371
63,350
-78.00(-1.21%)
Dec 11, 2018
6163
6780
6127
6449
82,478
-67.00(-1.03%)
Dec 10, 2018
6564
7050
6376
6516
91,067
-20.00(-0.31%)
Dec 07, 2018
5939
6700
5737
6536
116,647
+649.00(+11.02%)
Dec 06, 2018
6391
6850
5862
5887
127,763
+189.00(+3.32%)
Dec 04, 2018
4850
5851
4708
5698
120,626
+918.00(+19.21%)
Dec 03, 2018
4651
4882
4617
4780
60,579
-443.00(-8.48%)
Nov 30, 2018
5504
5540
5165
5223
37,076
-232.00(-4.25%)
Nov 29, 2018
5428
5738
5325
5455
49,183
+164.00(+3.10%)
Nov 28, 2018
5418
5619
5220
5291
46,507
-247.00(-4.46%)
Nov 27, 2018
5794
5876
5505
5538
45,730
-164.00(-2.88%)
Nov 26, 2018
6019
6028
5693
5702
44,349
-526.00(-8.45%)
Nov 23, 2018
6334
6403
6134
6228
24,184
+79.00(+1.28%)
Nov 21, 2018
6149
6149
6149
0
-235.00(-3.68%)
Nov 20, 2018
6427
6615
6236
6384
97,223
+491.00(+8.33%)
Nov 19, 2018
5414
5938
5346
5893
75,216
+481.00(+8.89%)
Nov 16, 2018
5966
6040
5378
5412
69,188
-402.00(-6.91%)
Nov 15, 2018
6070
6290
5753
5814
90,163
-87.00(-1.47%)
Nov 14, 2018
5507
6150
5494
5901
102,800
+212.00(+3.73%)
Nov 13, 2018
5620
5919
5454
5689
126,483
+79.00(+1.41%)
Nov 12, 2018
5018
5674
4990
5610
110,078
+611.00(+12.22%)
Nov 09, 2018
4918
5209
4865
4999
87,737
+209.00(+4.36%)
Nov 08, 2018
4842
4905
4620
4790
51,083
-57.00(-1.18%)
Nov 07, 2018
5126
5139
4835
4847
56,252
-583.00(-10.74%)
Nov 06, 2018
5715
5735
5426
5430
41,202
-285.00(-4.99%)
Nov 05, 2018
5817
5879
5616
5715
42,243
-56.00(-0.97%)
Nov 02, 2018
5601
6127
5461
5771
102,160
+24.00(+0.42%)
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.