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
High Tide Inc
(NQ:
HITI
)
2.630
+0.130 (+5.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jun 12, 2024
2.510
2.640
2.500
2.630
548,897
+0.13(+5.20%)
Jun 11, 2024
2.480
2.541
2.435
2.500
409,205
-0.04(-1.57%)
Jun 10, 2024
2.570
2.570
2.460
2.540
437,384
-0.01(-0.39%)
Jun 07, 2024
2.660
2.660
2.510
2.550
542,087
-0.07(-2.67%)
Jun 06, 2024
2.570
2.630
2.510
2.620
602,277
+0.01(+0.38%)
Jun 05, 2024
2.540
2.695
2.520
2.610
573,708
+0.07(+2.76%)
Jun 04, 2024
2.520
2.550
2.440
2.540
539,354
+0.01(+0.40%)
Jun 03, 2024
2.540
2.620
2.500
2.530
776,777
+0.01(+0.40%)
May 31, 2024
2.490
2.550
2.460
2.520
437,913
+0.04(+1.61%)
May 30, 2024
2.330
2.590
2.330
2.480
737,319
+0.10(+4.20%)
May 29, 2024
2.330
2.430
2.317
2.380
288,695
+0.00(+0.00%)
May 28, 2024
2.330
2.420
2.310
2.380
338,493
+0.05(+2.15%)
May 24, 2024
2.320
2.370
2.260
2.330
286,220
+0.03(+1.30%)
May 23, 2024
2.440
2.450
2.250
2.300
548,175
-0.10(-4.17%)
May 22, 2024
2.410
2.480
2.362
2.400
756,756
+0.01(+0.42%)
May 21, 2024
2.210
2.415
2.190
2.390
1,060,289
+0.21(+9.63%)
May 20, 2024
2.220
2.250
2.110
2.180
441,742
-0.03(-1.36%)
May 17, 2024
2.390
2.420
2.200
2.210
1,515,504
-0.18(-7.53%)
May 16, 2024
2.400
2.470
2.300
2.390
1,065,174
+0.00(+0.00%)
May 15, 2024
2.310
2.400
2.280
2.390
461,672
+0.09(+3.91%)
May 14, 2024
2.210
2.310
2.210
2.300
292,725
+0.06(+2.68%)
May 13, 2024
2.220
2.300
2.210
2.240
327,725
-0.03(-1.32%)
May 10, 2024
2.360
2.380
2.192
2.270
494,827
-0.06(-2.58%)
May 09, 2024
2.390
2.470
2.310
2.330
644,580
-0.07(-2.92%)
May 08, 2024
2.240
2.435
2.220
2.400
1,064,489
+0.21(+9.59%)
May 07, 2024
2.260
2.270
2.150
2.190
467,283
-0.03(-1.35%)
May 06, 2024
2.120
2.300
2.090
2.220
743,569
+0.04(+1.83%)
May 03, 2024
2.200
2.210
2.085
2.180
445,156
+0.02(+0.93%)
May 02, 2024
2.250
2.250
2.060
2.160
670,146
-0.03(-1.37%)
May 01, 2024
2.400
2.420
2.100
2.190
1,329,279
-0.10(-4.37%)
Apr 30, 2024
2.000
2.340
1.960
2.290
1,972,732
+0.31(+15.66%)
Apr 29, 2024
2.040
2.050
1.920
1.980
707,883
-0.05(-2.46%)
Apr 26, 2024
2.020
2.125
1.960
2.030
771,026
+0.00(+0.00%)
Apr 25, 2024
2.000
2.060
1.980
2.030
450,048
+0.01(+0.50%)
Apr 24, 2024
2.170
2.170
1.990
2.020
909,413
-0.12(-5.61%)
Apr 23, 2024
2.150
2.215
2.090
2.140
533,810
-0.01(-0.47%)
Apr 22, 2024
2.250
2.270
2.040
2.150
813,448
-0.11(-4.87%)
Apr 19, 2024
2.240
2.310
2.170
2.260
733,733
+0.05(+2.26%)
Apr 18, 2024
2.230
2.250
2.150
2.210
481,625
-0.03(-1.34%)
Apr 17, 2024
2.260
2.260
2.140
2.240
914,514
+0.01(+0.45%)
Apr 16, 2024
2.190
2.285
2.110
2.230
566,122
-0.01(-0.45%)
Apr 15, 2024
2.370
2.400
2.200
2.240
663,741
-0.02(-0.88%)
Apr 12, 2024
2.520
2.522
2.220
2.260
1,179,200
-0.23(-9.24%)
Apr 11, 2024
2.580
2.640
2.440
2.490
752,123
-0.05(-1.97%)
Apr 10, 2024
2.340
2.600
2.250
2.540
1,317,161
+0.15(+6.28%)
Apr 09, 2024
2.370
2.470
2.200
2.390
1,005,155
-0.03(-1.24%)
Apr 08, 2024
2.630
2.720
2.370
2.420
1,262,035
-0.10(-3.97%)
Apr 05, 2024
2.550
2.713
2.380
2.520
1,256,443
-0.05(-1.95%)
Apr 04, 2024
2.790
2.850
2.495
2.570
3,073,432
-0.04(-1.53%)
Apr 03, 2024
2.280
2.690
2.250
2.610
3,367,212
+0.39(+17.57%)
Apr 02, 2024
1.980
2.260
1.960
2.220
1,761,244
+0.26(+13.27%)
Apr 01, 2024
2.040
2.050
1.930
1.960
671,579
-0.07(-3.45%)
Mar 28, 2024
2.100
2.270
1.980
2.030
997,457
-0.03(-1.46%)
Mar 27, 2024
2.000
2.080
1.965
2.060
846,909
+0.10(+5.10%)
Mar 26, 2024
1.860
1.980
1.830
1.960
537,399
+0.08(+4.26%)
Mar 25, 2024
1.890
1.930
1.830
1.880
709,819
+0.04(+2.17%)
Mar 22, 2024
1.760
1.860
1.760
1.840
628,882
+0.06(+3.37%)
Mar 21, 2024
1.790
1.790
1.740
1.780
166,734
+0.01(+0.56%)
Mar 20, 2024
1.700
1.792
1.700
1.770
366,923
+0.07(+4.12%)
Mar 19, 2024
1.740
1.740
1.670
1.700
240,431
-0.02(-1.16%)
Mar 18, 2024
1.800
1.820
1.710
1.720
735,716
-0.10(-5.49%)
Mar 15, 2024
1.710
1.840
1.660
1.820
1,141,230
+0.16(+9.64%)
Mar 14, 2024
1.700
1.700
1.630
1.660
184,394
-0.04(-2.35%)
Mar 13, 2024
1.710
1.710
1.660
1.700
107,630
-0.02(-1.16%)
Mar 12, 2024
1.680
1.720
1.620
1.720
154,879
+0.08(+4.88%)
Mar 11, 2024
1.660
1.700
1.575
1.640
258,097
+0.01(+0.61%)
Mar 08, 2024
1.640
1.650
1.580
1.630
246,322
+0.00(+0.00%)
Mar 07, 2024
1.660
1.686
1.620
1.630
185,848
-0.05(-2.69%)
Mar 06, 2024
1.690
1.700
1.661
1.675
216,117
-0.03(-2.05%)
Mar 05, 2024
1.710
1.720
1.641
1.710
205,967
+0.02(+1.18%)
Mar 04, 2024
1.760
1.770
1.690
1.690
418,330
-0.07(-3.98%)
Mar 01, 2024
1.780
1.800
1.740
1.760
294,721
+0.01(+0.57%)
Feb 29, 2024
1.790
1.802
1.730
1.750
218,526
+0.01(+0.57%)
Feb 28, 2024
1.750
1.820
1.715
1.740
196,597
-0.02(-1.14%)
Feb 27, 2024
1.830
1.830
1.720
1.760
167,167
-0.03(-1.68%)
Feb 26, 2024
1.840
1.860
1.760
1.790
223,776
-0.02(-1.10%)
Feb 23, 2024
1.720
1.830
1.720
1.810
202,391
+0.10(+5.85%)
Feb 22, 2024
1.770
1.770
1.700
1.710
190,798
-0.04(-2.29%)
Feb 21, 2024
1.810
1.840
1.730
1.750
291,675
-0.07(-3.85%)
Feb 20, 2024
1.860
1.930
1.812
1.820
182,201
-0.06(-3.19%)
Feb 16, 2024
1.840
1.920
1.800
1.880
243,739
+0.04(+2.17%)
Feb 15, 2024
1.840
1.870
1.800
1.840
283,272
+0.00(+0.00%)
Feb 14, 2024
1.780
1.850
1.750
1.840
264,944
+0.08(+4.55%)
Feb 13, 2024
1.740
1.770
1.680
1.760
331,182
+0.00(+0.00%)
Feb 12, 2024
1.760
1.790
1.700
1.760
321,172
+0.02(+1.15%)
Feb 09, 2024
1.700
1.740
1.680
1.740
465,390
+0.04(+2.35%)
Feb 08, 2024
1.790
1.794
1.700
1.700
367,800
-0.05(-2.86%)
Feb 07, 2024
1.900
1.900
1.740
1.750
426,708
-0.09(-4.89%)
Feb 06, 2024
1.850
1.880
1.800
1.840
219,503
+0.00(+0.00%)
Feb 05, 2024
1.760
1.845
1.690
1.840
366,220
+0.05(+2.79%)
Feb 02, 2024
1.870
1.870
1.775
1.790
175,701
-0.08(-4.28%)
Feb 01, 2024
1.850
1.920
1.812
1.870
274,345
-0.01(-0.53%)
Jan 31, 2024
1.850
1.920
1.780
1.880
248,491
+0.02(+1.08%)
Jan 30, 2024
1.980
1.990
1.730
1.860
867,517
-0.07(-3.63%)
Jan 29, 2024
1.890
1.950
1.880
1.930
282,311
+0.01(+0.52%)
Jan 26, 2024
1.890
1.929
1.850
1.920
291,732
+0.03(+1.59%)
Jan 25, 2024
1.840
1.890
1.830
1.890
162,991
+0.05(+2.72%)
Jan 24, 2024
1.910
1.910
1.810
1.840
232,427
+0.00(+0.00%)
Jan 23, 2024
1.770
1.860
1.770
1.840
184,049
+0.02(+1.10%)
Jan 22, 2024
1.900
1.900
1.740
1.820
228,104
-0.03(-1.62%)
Jan 19, 2024
1.760
1.890
1.750
1.850
141,868
+0.09(+5.11%)
Jan 18, 2024
1.900
1.920
1.760
1.760
296,539
-0.14(-7.37%)
Jan 17, 2024
1.910
1.920
1.835
1.900
117,461
+0.02(+1.06%)
Jan 16, 2024
1.850
1.980
1.830
1.880
506,961
+0.11(+6.21%)
Jan 12, 2024
1.840
1.852
1.740
1.770
298,947
-0.03(-1.67%)
Jan 11, 2024
1.740
1.810
1.720
1.800
233,474
+0.08(+4.65%)
Jan 10, 2024
1.730
1.740
1.685
1.720
65,229
+0.02(+1.18%)
Jan 09, 2024
1.780
1.780
1.695
1.700
185,112
-0.09(-5.03%)
Jan 08, 2024
1.790
1.810
1.740
1.790
252,901
+0.00(+0.00%)
Jan 05, 2024
1.700
1.830
1.700
1.790
419,539
+0.01(+0.56%)
Jan 04, 2024
1.730
1.790
1.670
1.780
292,354
+0.07(+4.09%)
Jan 03, 2024
1.830
1.830
1.670
1.710
356,377
-0.05(-2.84%)
Jan 02, 2024
1.630
1.810
1.620
1.760
603,194
+0.13(+7.98%)
Dec 29, 2023
1.670
1.700
1.610
1.630
268,251
-0.01(-0.61%)
Dec 28, 2023
1.600
1.650
1.595
1.640
170,554
+0.02(+1.23%)
Dec 27, 2023
1.650
1.670
1.550
1.620
307,135
-0.02(-1.22%)
Dec 26, 2023
1.600
1.650
1.600
1.640
155,967
+0.04(+2.50%)
Dec 22, 2023
1.570
1.630
1.570
1.600
178,839
+0.02(+1.27%)
Dec 21, 2023
1.600
1.600
1.530
1.580
72,344
+0.05(+3.27%)
Dec 20, 2023
1.570
1.600
1.520
1.530
110,111
-0.05(-3.16%)
Dec 19, 2023
1.600
1.650
1.560
1.580
166,234
-0.04(-2.47%)
Dec 18, 2023
1.570
1.650
1.570
1.620
145,875
+0.06(+3.85%)
Dec 15, 2023
1.620
1.630
1.560
1.560
108,394
-0.06(-3.70%)
Dec 14, 2023
1.620
1.630
1.570
1.620
241,000
+0.04(+2.53%)
Dec 13, 2023
1.490
1.580
1.480
1.580
52,395
+0.10(+6.76%)
Dec 12, 2023
1.600
1.600
1.460
1.480
289,665
-0.12(-7.50%)
Dec 11, 2023
1.610
1.620
1.569
1.600
81,467
-0.03(-1.84%)
Dec 08, 2023
1.690
1.720
1.600
1.630
203,167
-0.06(-3.55%)
Dec 07, 2023
1.620
1.700
1.619
1.690
141,638
+0.05(+3.36%)
Dec 06, 2023
1.560
1.650
1.560
1.635
213,175
+0.03(+1.87%)
Dec 05, 2023
1.620
1.630
1.556
1.605
187,465
+0.01(+0.94%)
Dec 04, 2023
1.610
1.730
1.580
1.590
284,486
-0.02(-1.24%)
Dec 01, 2023
1.540
1.620
1.500
1.610
209,998
+0.09(+5.92%)
Nov 30, 2023
1.480
1.535
1.460
1.520
188,491
+0.05(+3.40%)
Nov 29, 2023
1.420
1.502
1.381
1.470
291,922
+0.05(+3.89%)
Nov 28, 2023
1.470
1.470
1.360
1.415
109,219
-0.02(-1.74%)
Nov 27, 2023
1.460
1.470
1.413
1.440
119,473
-0.05(-3.36%)
Nov 24, 2023
1.500
1.500
1.420
1.490
96,725
-0.01(-0.67%)
Nov 22, 2023
1.510
1.550
1.450
1.500
292,454
+0.07(+4.90%)
Nov 21, 2023
1.370
1.450
1.330
1.430
334,797
+0.06(+4.38%)
Nov 20, 2023
1.200
1.419
1.180
1.370
505,075
+0.18(+15.13%)
Nov 17, 2023
1.260
1.260
1.140
1.190
622,978
-0.06(-4.80%)
Nov 16, 2023
1.310
1.310
1.240
1.250
154,567
-0.05(-3.85%)
Nov 15, 2023
1.320
1.380
1.290
1.300
278,979
+0.01(+0.78%)
Nov 14, 2023
1.350
1.350
1.250
1.290
222,571
+0.01(+0.78%)
Nov 13, 2023
1.300
1.320
1.248
1.280
273,428
+0.00(+0.00%)
Nov 10, 2023
1.330
1.350
1.260
1.280
317,279
-0.05(-3.76%)
Nov 09, 2023
1.390
1.409
1.310
1.330
177,960
-0.05(-3.62%)
Nov 08, 2023
1.430
1.450
1.370
1.380
138,407
-0.05(-3.50%)
Nov 07, 2023
1.450
1.470
1.400
1.430
136,939
-0.02(-1.38%)
Nov 06, 2023
1.460
1.500
1.430
1.450
110,834
-0.06(-3.97%)
Nov 03, 2023
1.480
1.540
1.480
1.510
117,159
+0.00(+0.00%)
Nov 02, 2023
1.520
1.520
1.420
1.510
119,996
+0.02(+1.34%)
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.