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
Tetraphase Pharmaceu
(NQ:
TTPH
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Oct 31, 2019
3.740
3.740
3.500
3.510
108,039
-0.06(-1.68%)
Oct 30, 2019
3.740
4.200
3.510
3.570
526,909
-0.05(-1.38%)
Oct 29, 2019
4.180
4.450
3.280
3.620
518,380
-0.63(-14.82%)
Oct 28, 2019
5.140
5.280
4.140
4.250
150,117
-0.90(-17.48%)
Oct 25, 2019
5.200
5.228
4.959
5.150
31,700
-0.07(-1.34%)
Oct 24, 2019
5.110
5.290
5.100
5.220
58,467
+0.12(+2.35%)
Oct 23, 2019
4.890
5.300
4.654
5.100
67,269
+0.23(+4.72%)
Oct 22, 2019
4.610
4.960
4.600
4.870
34,478
+0.25(+5.41%)
Oct 21, 2019
4.600
4.740
4.590
4.620
32,434
+0.04(+0.87%)
Oct 18, 2019
5.070
5.370
4.580
4.580
106,300
-0.49(-9.66%)
Oct 17, 2019
4.660
5.400
4.590
5.070
186,613
+0.37(+7.87%)
Oct 16, 2019
4.480
4.809
4.149
4.700
118,093
+0.21(+4.68%)
Oct 15, 2019
3.730
4.650
3.690
4.490
244,666
+0.61(+15.72%)
Oct 14, 2019
3.750
3.990
3.480
3.880
173,665
+0.12(+3.19%)
Oct 11, 2019
3.760
3.940
3.661
3.760
36,400
+0.03(+0.80%)
Oct 10, 2019
3.770
3.900
3.462
3.730
78,931
-0.07(-1.84%)
Oct 09, 2019
3.440
4.190
3.356
3.800
201,561
+0.12(+3.26%)
Oct 08, 2019
3.840
3.927
3.550
3.680
105,263
-0.27(-6.84%)
Oct 07, 2019
4.140
4.410
3.920
3.950
69,333
-0.20(-4.82%)
Oct 04, 2019
4.110
4.273
3.810
4.150
118,900
+0.05(+1.22%)
Oct 03, 2019
4.210
4.430
4.070
4.100
128,809
-0.21(-4.87%)
Oct 02, 2019
5.340
5.360
4.020
4.310
290,170
-1.07(-19.89%)
Oct 01, 2019
5.500
5.680
5.200
5.380
111,756
+0.06(+1.13%)
Sep 30, 2019
5.540
5.750
5.000
5.320
213,531
-0.41(-7.16%)
Sep 27, 2019
4.450
6.170
4.150
5.730
593,000
+5.49(+2327.97%)
Sep 26, 2019
0.2560
0.2582
0.2350
0.2360
829,140
-0.02(-9.23%)
Sep 25, 2019
0.2680
0.2790
0.2530
0.2600
489,512
-0.01(-5.07%)
Sep 24, 2019
0.2940
0.2941
0.2600
0.2739
446,754
-0.02(-5.55%)
Sep 23, 2019
0.3100
0.3100
0.2800
0.2900
365,514
-0.02(-7.91%)
Sep 20, 2019
0.3151
0.3450
0.3033
0.3149
500,000
-0.01(-4.11%)
Sep 19, 2019
0.3100
0.3499
0.3001
0.3284
609,465
+0.01(+2.63%)
Sep 18, 2019
0.3300
0.3400
0.3100
0.3200
489,454
-0.01(-1.93%)
Sep 17, 2019
0.3500
0.3529
0.3180
0.3263
393,068
-0.01(-3.49%)
Sep 16, 2019
0.3768
0.3768
0.3220
0.3381
768,576
-0.04(-10.37%)
Sep 13, 2019
0.4000
0.4198
0.3421
0.3772
1,101,400
-0.00(-0.74%)
Sep 12, 2019
0.3500
0.4300
0.3100
0.3800
1,752,227
+0.07(+20.71%)
Sep 11, 2019
0.3100
0.3400
0.2810
0.3148
886,458
+0.03(+11.24%)
Sep 10, 2019
0.2800
0.2950
0.2667
0.2830
443,218
-0.00(-0.70%)
Sep 09, 2019
0.2421
0.2950
0.2401
0.2850
1,099,051
+0.04(+17.72%)
Sep 06, 2019
0.2500
0.2600
0.2413
0.2421
243,700
-0.01(-3.00%)
Sep 05, 2019
0.2400
0.2510
0.2400
0.2496
251,218
+0.01(+6.21%)
Sep 04, 2019
0.2505
0.2650
0.2349
0.2350
434,577
-0.02(-6.00%)
Sep 03, 2019
0.2800
0.2800
0.2360
0.2500
490,952
-0.01(-3.85%)
Aug 30, 2019
0.2600
0.2700
0.2500
0.2600
146,400
+0.01(+3.13%)
Aug 29, 2019
0.2433
0.2600
0.2348
0.2521
312,424
+0.01(+6.15%)
Aug 28, 2019
0.2380
0.2650
0.2250
0.2375
621,999
+0.00(+0.00%)
Aug 27, 2019
0.2497
0.2529
0.2326
0.2375
449,974
-0.01(-4.89%)
Aug 26, 2019
0.2600
0.2694
0.2357
0.2497
295,108
-0.01(-2.12%)
Aug 23, 2019
0.2738
0.2859
0.2516
0.2551
390,600
-0.02(-7.24%)
Aug 22, 2019
0.2860
0.2860
0.2701
0.2750
273,556
-0.01(-3.85%)
Aug 21, 2019
0.2900
0.2994
0.2701
0.2860
453,280
+0.01(+2.14%)
Aug 20, 2019
0.3098
0.3200
0.2750
0.2800
308,063
-0.03(-9.68%)
Aug 19, 2019
0.3000
0.3100
0.2800
0.3100
612,692
+0.02(+6.90%)
Aug 16, 2019
0.2800
0.3000
0.2702
0.2900
445,100
+0.01(+5.45%)
Aug 15, 2019
0.2700
0.2750
0.2610
0.2750
502,181
+0.01(+4.17%)
Aug 14, 2019
0.2900
0.2907
0.2610
0.2640
737,823
-0.03(-8.97%)
Aug 13, 2019
0.2952
0.3080
0.2851
0.2900
373,780
-0.01(-1.79%)
Aug 12, 2019
0.3270
0.3270
0.2860
0.2953
579,874
-0.02(-5.20%)
Aug 09, 2019
0.3400
0.3599
0.3050
0.3115
762,900
-0.03(-9.66%)
Aug 08, 2019
0.3409
0.3700
0.3310
0.3448
399,842
+0.01(+4.48%)
Aug 07, 2019
0.3500
0.3500
0.3300
0.3300
378,447
-0.01(-2.11%)
Aug 06, 2019
0.3350
0.3500
0.3300
0.3371
176,434
+0.00(+0.84%)
Aug 05, 2019
0.3622
0.3622
0.3300
0.3343
249,105
-0.01(-3.10%)
Aug 02, 2019
0.3656
0.3882
0.3450
0.3450
333,700
-0.03(-6.76%)
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.