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
Smallcap Bear -3X Direxion
(NY:
TZA
)
18.01
-0.41 (-2.23%)
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 (%)
Dec 31, 2015
1636
1677
1677
1677
86,054
+61.48(+3.81%)
Dec 30, 2015
1574
1615
1562
1615
76,073
+47.32(+3.02%)
Dec 29, 2015
1599
1617
1565
1568
69,150
-54.40(-3.35%)
Dec 28, 2015
1622
1663
1618
1622
83,657
+23.47(+1.47%)
Dec 24, 2015
1601
1599
1599
1599
33,931
-9.68(-0.60%)
Dec 23, 2015
1647
1655
1601
1608
92,789
-64.46(-3.85%)
Dec 22, 2015
1705
1743
1664
1673
77,532
-45.83(-2.67%)
Dec 21, 2015
1726
1756
1704
1719
71,956
-40.24(-2.29%)
Dec 18, 2015
1704
1759
1695
1759
104,286
+76.76(+4.56%)
Dec 17, 2015
1608
1692
1608
1682
101,834
+52.15(+3.20%)
Dec 16, 2015
1672
1702
1621
1630
100,933
-78.24(-4.58%)
Dec 15, 2015
1757
1762
1697
1708
76,458
-71.16(-4.00%)
Dec 14, 2015
1749
1824
1725
1779
118,065
+33.16(+1.90%)
Dec 11, 2015
1689
1764
1686
1746
101,804
+107.68(+6.57%)
Dec 10, 2015
1665
1674
1612
1639
79,107
-17.14(-1.04%)
Dec 09, 2015
1617
1674
1569
1656
106,938
+57.38(+3.59%)
Dec 08, 2015
1621
1639
1576
1598
123,238
+17.13(+1.08%)
Dec 07, 2015
1515
1595
1513
1581
104,227
+74.52(+4.95%)
Dec 04, 2015
1556
1566
1503
1507
138,766
-48.06(-3.09%)
Dec 03, 2015
1471
1574
1450
1555
145,580
+74.89(+5.06%)
Dec 02, 2015
1441
1487
1431
1480
129,128
+43.59(+3.03%)
Dec 01, 2015
1447
1472
1435
1436
86,095
-28.32(-1.93%)
Nov 30, 2015
1434
1467
1431
1465
76,477
+15.65(+1.08%)
Nov 27, 2015
1461
1474
1437
1449
48,559
-11.92(-0.82%)
Nov 25, 2015
1499
1461
1461
1461
141,924
-38.75(-2.58%)
Nov 24, 2015
1554
1565
1493
1500
98,390
-34.28(-2.23%)
Nov 23, 2015
1560
1561
1513
1534
80,976
-20.86(-1.34%)
Nov 20, 2015
1568
1573
1534
1555
75,968
-34.28(-2.16%)
Nov 19, 2015
1573
1599
1564
1589
70,203
+20.86(+1.33%)
Nov 18, 2015
1637
1655
1564
1568
98,606
-84.20(-5.10%)
Nov 17, 2015
1628
1658
1586
1652
93,923
+19.00(+1.16%)
Nov 16, 2015
1680
1706
1633
1633
76,417
-44.71(-2.66%)
Nov 13, 2015
1658
1693
1621
1678
116,482
+36.89(+2.25%)
Nov 12, 2015
1585
1647
1578
1641
117,008
+90.16(+5.81%)
Nov 11, 2015
1506
1553
1506
1551
65,889
+37.26(+2.46%)
Nov 10, 2015
1545
1559
1513
1514
88,035
-11.55(-0.76%)
Nov 09, 2015
1480
1546
1474
1525
114,772
+51.42(+3.49%)
Nov 06, 2015
1521
1549
1470
1474
103,712
-33.54(-2.22%)
Nov 05, 2015
1513
1556
1500
1507
114,678
-1.11(-0.07%)
Nov 04, 2015
1499
1534
1484
1509
107,993
+0.00(+0.00%)
Nov 03, 2015
1538
1547
1483
1509
125,491
-25.34(-1.65%)
Nov 02, 2015
1629
1630
1519
1534
185,902
-98.36(-6.03%)
Oct 30, 2015
1624
1645
1605
1632
111,299
+20.12(+1.25%)
Oct 29, 2015
1577
1625
1563
1612
123,207
+47.69(+3.05%)
Oct 28, 2015
1697
1706
1562
1564
203,652
-145.68(-8.52%)
Oct 27, 2015
1676
1742
1667
1710
99,479
+53.28(+3.22%)
Oct 26, 2015
1637
1665
1626
1657
70,505
+29.81(+1.83%)
Oct 23, 2015
1636
1676
1618
1627
127,329
-50.30(-3.00%)
Oct 22, 2015
1689
1721
1645
1677
133,623
-42.10(-2.45%)
Oct 21, 2015
1627
1724
1626
1719
138,538
+75.63(+4.60%)
Oct 20, 2015
1645
1666
1613
1644
87,425
+3.35(+0.20%)
Oct 19, 2015
1673
1682
1616
1640
93,948
-10.80(-0.65%)
Oct 16, 2015
1636
1692
1634
1651
118,044
+6.33(+0.38%)
Oct 15, 2015
1754
1779
1645
1645
130,195
-122.58(-6.94%)
Oct 14, 2015
1718
1777
1686
1768
131,058
+45.09(+2.62%)
Oct 13, 2015
1674
1722
1622
1722
129,149
+71.16(+4.31%)
Oct 12, 2015
1644
1674
1636
1651
76,105
+2.61(+0.16%)
Oct 09, 2015
1647
1661
1629
1649
107,619
-8.20(-0.49%)
Oct 08, 2015
1707
1726
1646
1657
131,393
-46.94(-2.76%)
Oct 07, 2015
1770
1791
1702
1704
135,256
-92.03(-5.12%)
Oct 06, 2015
1766
1831
1743
1796
96,944
+31.30(+1.77%)
Oct 05, 2015
1844
1849
1753
1765
111,179
-134.88(-7.10%)
Oct 02, 2015
2044
2089
1899
1899
117,200
-86.81(-4.37%)
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.