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 29, 2021
1389
1537
1276
1464
1,628,414
+120.00(+8.93%)
Jan 28, 2021
1295
1388
1238
1344
1,038,874
-43.00(-3.10%)
Jan 27, 2021
1140
1415
1137
1387
1,845,285
+332.00(+31.47%)
Jan 26, 2021
1055
1069
1026
1055
673,393
-30.00(-2.76%)
Jan 25, 2021
1036
1149
1025
1085
1,158,915
+66.00(+6.48%)
Jan 22, 2021
1038
1046
1003
1019
628,530
+19.00(+1.90%)
Jan 21, 2021
1014
1039
1000
1000
597,449
-13.00(-1.28%)
Jan 20, 2021
1023
1046
1005
1013
627,511
-29.00(-2.78%)
Jan 19, 2021
1048
1073
1034
1042
551,980
-48.00(-4.40%)
Jan 15, 2021
1071
1127
1050
1090
917,276
+41.00(+3.91%)
Jan 14, 2021
1018
1058
1000
1049
527,738
+17.00(+1.65%)
Jan 13, 2021
1056
1067
1018
1032
569,944
-25.00(-2.37%)
Jan 12, 2021
1074
1123
1051
1057
578,494
-52.00(-4.69%)
Jan 11, 2021
1077
1118
1052
1109
675,812
+88.00(+8.62%)
Jan 08, 2021
1025
1075
1010
1021
757,048
-14.00(-1.35%)
Jan 07, 2021
1062
1071
1034
1035
626,413
-100.00(-8.81%)
Jan 06, 2021
1128
1179
1038
1135
1,319,001
-12.00(-1.05%)
Jan 05, 2021
1248
1248
1130
1147
705,315
-56.00(-4.66%)
Jan 04, 2021
1064
1257
1062
1203
1,082,951
+138.00(+12.96%)
Dec 31, 2020
1065
1065
1065
407,877
-5.00(-0.47%)
Dec 30, 2020
1120
1128
1061
1070
407,877
-58.00(-5.14%)
Dec 29, 2020
1048
1160
1046
1128
557,527
+59.00(+5.52%)
Dec 28, 2020
1052
1072
1045
1069
240,484
-7.00(-0.65%)
Dec 24, 2020
1101
1102
1076
1076
204,904
-50.00(-4.44%)
Dec 23, 2020
1160
1163
1093
1126
426,172
-71.00(-5.93%)
Dec 22, 2020
1208
1234
1188
1197
383,309
-28.00(-2.29%)
Dec 21, 2020
1264
1330
1193
1225
845,375
+123.00(+11.16%)
Dec 18, 2020
1081
1147
1080
1102
482,570
+34.00(+3.18%)
Dec 17, 2020
1095
1103
1054
1068
334,211
-23.00(-2.11%)
Dec 16, 2020
1145
1160
1090
1091
301,313
-57.00(-4.97%)
Dec 15, 2020
1190
1212
1145
1148
374,572
-88.00(-7.12%)
Dec 14, 2020
1132
1236
1118
1236
389,567
+42.00(+3.52%)
Dec 11, 2020
1170
1238
1145
1194
625,465
+66.00(+5.85%)
Dec 10, 2020
1126
1140
1083
1128
460,822
+14.00(+1.26%)
Dec 09, 2020
1038
1128
1026
1114
691,663
+57.00(+5.39%)
Dec 08, 2020
1127
1130
1055
1057
326,996
-55.00(-4.95%)
Dec 07, 2020
1122
1132
1107
1112
254,116
+6.00(+0.54%)
Dec 04, 2020
1114
1116
1090
1106
281,866
-29.00(-2.56%)
Dec 03, 2020
1100
1150
1095
1135
280,678
+16.00(+1.43%)
Dec 02, 2020
1132
1133
1084
1119
367,052
-10.00(-0.89%)
Dec 01, 2020
1100
1135
1086
1129
409,599
+14.00(+1.26%)
Nov 30, 2020
1155
1210
1111
1115
444,463
-29.00(-2.53%)
Nov 27, 2020
1119
1158
1105
1144
187,873
+14.00(+1.24%)
Nov 25, 2020
1204
1225
1130
1130
394,665
-69.00(-5.75%)
Nov 24, 2020
1193
1230
1190
1199
322,250
-31.00(-2.52%)
Nov 23, 2020
1229
1268
1200
1230
371,761
-21.00(-1.68%)
Nov 20, 2020
1258
1263
1219
1251
360,537
-9.00(-0.71%)
Nov 19, 2020
1274
1303
1228
1260
349,748
-28.00(-2.17%)
Nov 18, 2020
1207
1296
1188
1288
447,713
+50.00(+4.04%)
Nov 17, 2020
1295
1307
1223
1238
404,847
-22.00(-1.75%)
Nov 16, 2020
1255
1328
1254
1260
323,213
-45.00(-3.45%)
Nov 13, 2020
1366
1366
1273
1305
441,872
-132.00(-9.19%)
Nov 12, 2020
1330
1482
1309
1437
682,530
+131.00(+10.03%)
Nov 11, 2020
1318
1344
1264
1306
340,471
-43.00(-3.19%)
Nov 10, 2020
1363
1440
1345
1349
359,335
-69.00(-4.87%)
Nov 09, 2020
1314
1418
1218
1418
543,095
-49.00(-3.34%)
Nov 06, 2020
1601
1608
1463
1467
532,095
-154.00(-9.50%)
Nov 05, 2020
1589
1653
1565
1621
328,576
-46.00(-2.76%)
Nov 04, 2020
1800
1805
1650
1667
550,003
-251.00(-13.09%)
Nov 03, 2020
1997
2016
1879
1918
488,042
-170.00(-8.14%)
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.