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
Casper Sleep Inc
(NY:
CSPR
)
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 (%)
Jan 24, 2022
6.780
0
+0.48(+7.62%)
Jan 21, 2022
6.390
6.500
6.230
6.300
4,419,549
+0.01(+0.16%)
Jan 20, 2022
6.410
6.650
6.220
6.290
12,563,970
+0.56(+9.77%)
Jan 19, 2022
5.650
6.030
5.520
5.730
6,174,627
+0.53(+10.19%)
Jan 18, 2022
5.740
5.750
4.565
5.200
8,217,041
-0.20(-3.70%)
Jan 14, 2022
5.400
0
-0.78(-12.62%)
Jan 13, 2022
6.450
6.470
6.112
6.180
1,590,919
-0.27(-4.19%)
Jan 12, 2022
6.390
6.470
6.370
6.450
1,066,289
+0.00(+0.00%)
Jan 11, 2022
6.330
6.480
6.310
6.450
2,860,982
+0.10(+1.57%)
Jan 10, 2022
6.340
6.470
6.000
6.350
5,827,866
-0.33(-4.94%)
Jan 07, 2022
6.690
6.700
6.670
6.680
1,161,345
+0.00(+0.00%)
Jan 06, 2022
6.700
6.730
6.670
6.680
1,169,306
-0.04(-0.60%)
Jan 05, 2022
6.690
6.740
6.690
6.720
927,116
+0.00(+0.00%)
Jan 04, 2022
6.700
6.740
6.680
6.720
762,919
+0.04(+0.60%)
Jan 03, 2022
6.680
6.710
6.670
6.680
666,587
+0.00(+0.00%)
Dec 31, 2021
6.690
6.725
6.665
6.680
596,101
-0.02(-0.30%)
Dec 30, 2021
6.670
6.740
6.670
6.700
569,027
+0.03(+0.45%)
Dec 29, 2021
6.660
6.690
6.650
6.670
412,462
-0.01(-0.15%)
Dec 28, 2021
6.680
6.720
6.650
6.680
1,068,523
+0.01(+0.15%)
Dec 27, 2021
6.660
6.690
6.640
6.670
1,138,810
+0.00(+0.00%)
Dec 23, 2021
6.670
6.700
6.640
6.670
755,871
-0.01(-0.15%)
Dec 22, 2021
6.670
6.700
6.650
6.680
394,378
-0.01(-0.15%)
Dec 21, 2021
6.640
6.690
6.630
6.690
431,995
+0.04(+0.60%)
Dec 20, 2021
6.640
6.685
6.590
6.650
871,615
-0.01(-0.15%)
Dec 17, 2021
6.660
6.750
6.640
6.660
997,460
+0.00(+0.00%)
Dec 16, 2021
6.630
6.740
6.570
6.660
1,495,924
-0.01(-0.15%)
Dec 15, 2021
6.340
6.680
6.340
6.670
2,594,069
+0.38(+6.04%)
Dec 14, 2021
6.410
6.480
6.280
6.290
1,113,239
-0.12(-1.87%)
Dec 13, 2021
6.450
6.480
6.400
6.410
898,247
-0.04(-0.62%)
Dec 10, 2021
6.450
6.500
6.440
6.450
491,896
+0.02(+0.31%)
Dec 09, 2021
6.450
6.520
6.430
6.430
785,078
-0.02(-0.31%)
Dec 08, 2021
6.500
6.530
6.450
6.450
831,562
-0.04(-0.62%)
Dec 07, 2021
6.460
6.535
6.460
6.490
781,044
+0.05(+0.78%)
Dec 06, 2021
6.450
6.500
6.380
6.440
686,603
-0.09(-1.38%)
Dec 03, 2021
6.480
6.530
6.275
6.530
2,138,191
+0.06(+0.93%)
Dec 02, 2021
6.480
6.525
6.445
6.470
1,776,422
-0.02(-0.31%)
Dec 01, 2021
6.530
6.540
6.435
6.490
2,285,466
-0.05(-0.76%)
Nov 30, 2021
6.520
6.560
6.460
6.540
1,010,826
+0.01(+0.15%)
Nov 29, 2021
6.550
6.570
6.510
6.530
1,344,744
-0.02(-0.31%)
Nov 26, 2021
6.550
6.610
6.530
6.550
774,039
-0.04(-0.61%)
Nov 24, 2021
6.580
6.610
6.550
6.590
770,313
-0.01(-0.15%)
Nov 23, 2021
6.540
6.623
6.520
6.600
1,037,946
+0.06(+0.92%)
Nov 22, 2021
6.530
6.590
6.510
6.540
1,531,474
-0.01(-0.15%)
Nov 19, 2021
6.550
6.600
6.500
6.550
1,078,433
+0.00(+0.00%)
Nov 18, 2021
6.620
6.560
6.540
6.550
2,473,544
-0.10(-1.50%)
Nov 17, 2021
6.630
6.690
6.610
6.650
2,395,148
+0.00(+0.00%)
Nov 16, 2021
6.650
6.700
6.480
6.650
7,441,629
-0.04(-0.60%)
Nov 15, 2021
6.780
6.790
6.560
6.690
20,185,904
+3.14(+88.45%)
Nov 12, 2021
3.230
3.700
3.230
3.550
2,728,615
+0.36(+11.29%)
Nov 11, 2021
3.500
3.500
3.180
3.190
1,881,507
-0.19(-5.62%)
Nov 10, 2021
3.540
3.350
3.380
3,998,275
-0.35(-9.38%)
Nov 09, 2021
4.040
4.040
3.560
3.730
1,804,823
-0.23(-5.81%)
Nov 08, 2021
4.130
4.200
3.940
3.960
856,204
-0.07(-1.74%)
Nov 05, 2021
4.130
4.180
3.980
4.030
557,937
-0.10(-2.42%)
Nov 04, 2021
4.090
4.190
4.075
4.130
463,514
+0.05(+1.23%)
Nov 03, 2021
3.880
4.155
3.810
4.080
939,895
+0.24(+6.25%)
Nov 02, 2021
3.920
3.920
3.745
3.840
764,657
-0.07(-1.79%)
Nov 01, 2021
3.720
3.920
3.845
3.910
684,683
+0.27(+7.42%)
Oct 29, 2021
3.780
3.830
3.555
3.640
670,722
-0.12(-3.19%)
Oct 28, 2021
3.750
3.858
3.690
3.760
567,477
+0.05(+1.35%)
Oct 27, 2021
3.830
3.870
3.700
3.710
783,883
-0.10(-2.62%)
Oct 26, 2021
4.000
3.800
3.810
1,318,895
-0.22(-5.46%)
Oct 25, 2021
4.180
4.180
3.950
4.030
1,918,036
-0.40(-9.03%)
Oct 22, 2021
4.590
4.700
4.355
4.430
407,143
-0.18(-3.90%)
Oct 21, 2021
4.490
4.750
4.480
4.610
404,500
+0.09(+1.99%)
Oct 20, 2021
4.450
4.570
4.420
4.520
474,289
+0.08(+1.80%)
Oct 19, 2021
4.380
4.468
4.335
4.440
311,043
+0.06(+1.37%)
Oct 18, 2021
4.160
4.425
4.160
4.380
644,559
+0.18(+4.29%)
Oct 15, 2021
4.400
4.440
4.165
4.200
373,257
-0.10(-2.33%)
Oct 14, 2021
4.200
4.340
4.200
4.300
386,121
+0.09(+2.14%)
Oct 13, 2021
4.190
4.280
4.120
4.210
333,593
+0.05(+1.20%)
Oct 12, 2021
4.200
4.260
4.010
4.160
608,366
-0.02(-0.48%)
Oct 11, 2021
4.130
4.345
4.090
4.180
489,938
+0.06(+1.46%)
Oct 08, 2021
4.270
4.300
4.060
4.120
662,432
-0.14(-3.29%)
Oct 07, 2021
4.190
4.400
4.190
4.260
355,162
+0.07(+1.67%)
Oct 06, 2021
4.180
4.290
4.080
4.190
353,261
+0.00(+0.00%)
Oct 05, 2021
4.290
4.350
4.130
4.190
583,296
-0.12(-2.78%)
Oct 04, 2021
4.320
4.370
4.200
4.310
759,753
+0.06(+1.41%)
Oct 01, 2021
4.280
4.400
4.180
4.250
821,236
-0.02(-0.47%)
Sep 30, 2021
4.500
4.570
4.250
4.270
961,223
-0.20(-4.47%)
Sep 29, 2021
4.800
4.808
4.420
4.470
923,638
-0.32(-6.68%)
Sep 28, 2021
4.980
5.050
4.780
4.790
544,259
-0.20(-4.01%)
Sep 27, 2021
4.870
5.115
4.830
4.990
663,996
+0.12(+2.46%)
Sep 24, 2021
4.950
4.981
4.820
4.870
413,877
-0.09(-1.81%)
Sep 23, 2021
4.970
5.050
4.920
4.960
356,822
-0.01(-0.20%)
Sep 22, 2021
4.870
4.980
4.825
4.970
377,929
+0.06(+1.22%)
Sep 21, 2021
4.870
4.950
4.810
4.910
390,098
+0.06(+1.24%)
Sep 20, 2021
4.910
4.970
4.780
4.850
549,285
-0.08(-1.62%)
Sep 17, 2021
4.970
5.020
4.900
4.930
700,207
-0.01(-0.20%)
Sep 16, 2021
4.940
5.005
4.880
4.940
638,207
-0.02(-0.40%)
Sep 15, 2021
5.080
5.100
4.830
4.960
846,656
-0.12(-2.36%)
Sep 14, 2021
5.240
5.410
4.970
5.080
717,727
-0.12(-2.31%)
Sep 13, 2021
5.170
5.340
5.050
5.200
608,902
+0.05(+0.97%)
Sep 10, 2021
4.930
5.250
4.930
5.150
723,230
+0.23(+4.67%)
Sep 09, 2021
4.810
4.990
4.730
4.920
632,233
+0.11(+2.29%)
Sep 08, 2021
4.940
5.000
4.740
4.810
695,552
-0.14(-2.83%)
Sep 07, 2021
5.040
5.149
4.950
4.950
559,868
-0.11(-2.17%)
Sep 03, 2021
5.120
5.150
5.000
5.060
397,382
-0.10(-1.94%)
Sep 02, 2021
5.220
5.340
5.120
5.160
500,196
-0.09(-1.71%)
Sep 01, 2021
4.970
5.250
4.970
5.250
579,959
+0.27(+5.42%)
Aug 31, 2021
5.020
5.170
4.960
4.980
561,877
-0.03(-0.60%)
Aug 30, 2021
5.200
5.230
5.000
5.010
624,215
-0.13(-2.53%)
Aug 27, 2021
5.090
5.210
5.020
5.140
386,392
+0.01(+0.19%)
Aug 26, 2021
5.220
5.260
5.020
5.130
449,791
-0.07(-1.35%)
Aug 25, 2021
5.180
5.291
5.085
5.200
453,684
+0.05(+0.97%)
Aug 24, 2021
5.010
5.195
4.980
5.150
414,045
+0.18(+3.62%)
Aug 23, 2021
4.850
5.070
4.850
4.970
617,909
+0.16(+3.33%)
Aug 20, 2021
4.680
4.980
4.680
4.810
751,336
+0.13(+2.78%)
Aug 19, 2021
5.080
5.150
4.660
4.680
1,572,751
-0.39(-7.69%)
Aug 18, 2021
5.100
5.220
5.010
5.070
536,908
-0.02(-0.39%)
Aug 17, 2021
5.120
5.255
5.030
5.090
582,447
-0.04(-0.78%)
Aug 16, 2021
5.470
5.470
5.080
5.130
785,489
-0.37(-6.73%)
Aug 13, 2021
5.600
5.700
5.400
5.500
770,210
-0.12(-2.14%)
Aug 12, 2021
5.840
5.850
5.595
5.620
654,977
-0.19(-3.27%)
Aug 11, 2021
5.760
5.885
5.600
5.810
1,507,874
+0.05(+0.87%)
Aug 10, 2021
6.410
6.600
5.630
5.760
3,660,038
-1.16(-16.76%)
Aug 09, 2021
6.940
7.020
6.780
6.920
502,509
+0.01(+0.14%)
Aug 06, 2021
6.990
7.070
6.845
6.910
421,932
+0.00(+0.00%)
Aug 05, 2021
6.750
6.940
6.750
6.910
354,728
+0.13(+1.92%)
Aug 04, 2021
6.800
7.035
6.710
6.780
391,984
-0.08(-1.17%)
Aug 03, 2021
6.890
6.900
6.730
6.860
566,227
+0.00(+0.00%)
Aug 02, 2021
6.870
7.070
6.860
6.860
481,580
-0.05(-0.72%)
Jul 30, 2021
7.210
7.250
6.860
6.910
521,329
-0.28(-3.89%)
Jul 29, 2021
7.090
7.370
7.070
7.190
505,628
+0.19(+2.71%)
Jul 28, 2021
6.750
7.050
6.740
7.000
336,581
+0.18(+2.64%)
Jul 27, 2021
7.000
7.000
6.720
6.820
501,658
-0.07(-1.02%)
Jul 26, 2021
6.900
7.110
6.840
6.890
591,664
-0.14(-1.99%)
Jul 23, 2021
7.100
7.100
6.910
7.030
568,241
-0.08(-1.13%)
Jul 22, 2021
7.060
7.150
6.935
7.110
589,914
-0.02(-0.28%)
Jul 21, 2021
7.070
7.261
7.035
7.130
356,397
+0.03(+0.42%)
Jul 20, 2021
7.050
7.305
6.910
7.100
1,001,721
+0.05(+0.71%)
Jul 19, 2021
7.030
7.130
6.800
7.050
884,508
+0.03(+0.43%)
Jul 16, 2021
7.300
7.410
7.020
7.020
700,770
-0.19(-2.64%)
Jul 15, 2021
7.700
7.700
7.040
7.210
1,168,545
+0.11(+1.55%)
Jul 14, 2021
7.550
7.545
7.030
7.100
1,103,253
-0.56(-7.31%)
Jul 13, 2021
7.760
7.910
7.630
7.660
443,125
-0.19(-2.42%)
Jul 12, 2021
7.860
8.040
7.760
7.850
446,010
-0.03(-0.38%)
Jul 09, 2021
7.960
7.990
7.710
7.880
441,738
+0.05(+0.64%)
Jul 08, 2021
7.730
8.045
7.530
7.830
570,119
+0.05(+0.64%)
Jul 07, 2021
8.190
8.190
7.650
7.780
906,312
-0.41(-5.01%)
Jul 06, 2021
8.160
8.190
7.980
8.190
408,264
+0.03(+0.37%)
Jul 02, 2021
8.440
8.440
8.020
8.160
408,834
-0.22(-2.63%)
Jul 01, 2021
8.340
8.390
8.100
8.380
416,338
+0.14(+1.70%)
Jun 30, 2021
8.310
8.370
8.170
8.240
401,159
-0.09(-1.08%)
Jun 29, 2021
8.340
8.540
8.220
8.330
339,274
-0.09(-1.07%)
Jun 28, 2021
8.740
8.810
8.350
8.420
497,976
-0.31(-3.55%)
Jun 25, 2021
8.830
9.070
8.730
8.730
1,466,399
-0.10(-1.13%)
Jun 24, 2021
8.890
8.930
8.630
8.830
351,574
+0.05(+0.57%)
Jun 23, 2021
8.730
8.910
8.650
8.780
396,667
+0.05(+0.57%)
Jun 22, 2021
8.770
8.770
8.600
8.730
343,689
-0.04(-0.46%)
Jun 21, 2021
8.930
8.950
8.680
8.770
499,930
-0.11(-1.24%)
Jun 18, 2021
8.900
8.980
8.720
8.880
474,539
+0.02(+0.23%)
Jun 17, 2021
9.010
9.130
8.770
8.860
368,643
-0.19(-2.10%)
Jun 16, 2021
9.270
9.320
8.950
9.050
476,288
-0.32(-3.42%)
Jun 15, 2021
9.640
9.680
9.090
9.370
861,395
-0.35(-3.60%)
Jun 14, 2021
9.750
10.02
9.680
9.720
342,301
-0.01(-0.10%)
Jun 11, 2021
9.670
9.850
9.490
9.730
414,771
-0.05(-0.51%)
Jun 10, 2021
10.16
10.16
9.630
9.780
684,219
-0.32(-3.17%)
Jun 09, 2021
11.66
11.69
10.09
10.10
1,744,565
-1.74(-14.70%)
Jun 08, 2021
10.23
12.00
10.23
11.84
2,753,453
+1.65(+16.19%)
Jun 07, 2021
9.650
10.28
9.630
10.19
850,915
+0.50(+5.16%)
Jun 04, 2021
9.610
9.980
9.510
9.690
500,935
+0.03(+0.31%)
Jun 03, 2021
9.790
9.870
9.315
9.660
473,987
-0.18(-1.83%)
Jun 02, 2021
9.210
9.950
9.060
9.840
919,837
+0.63(+6.84%)
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.