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
Drive Shack Inc
(NY:
DS
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Dec 30, 2022
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 30, 2022
0
+0.00(+0.00%)
Dec 29, 2022
0.2232
0.2349
0.2042
0.2083
4,040,887
-0.02(-9.47%)
Dec 28, 2022
0.2450
0.2467
0.2150
0.2301
665,103
+0.00(+0.04%)
Dec 27, 2022
0.2000
0.2700
0.2000
0.2300
2,026,398
+0.03(+14.09%)
Dec 23, 2022
0.2044
0.2186
0.2000
0.2016
671,573
-0.01(-4.32%)
Dec 22, 2022
0.2134
0.2234
0.2010
0.2107
1,241,822
-0.01(-4.23%)
Dec 21, 2022
0.2200
0.2283
0.2100
0.2200
2,222,485
+0.00(+0.00%)
Dec 20, 2022
0.2100
0.2229
0.2077
0.2200
2,358,066
+0.00(+0.00%)
Dec 19, 2022
0.2000
0.2248
0.2000
0.2200
2,136,830
+0.00(+0.00%)
Dec 16, 2022
0.2000
0.2289
0.1900
0.2200
3,353,803
+0.03(+15.18%)
Dec 15, 2022
0.2094
0.2094
0.1761
0.1910
6,667,529
-0.05(-20.42%)
Dec 14, 2022
0.1773
0.2600
0.1530
0.2400
21,056,076
-0.24(-49.52%)
Dec 13, 2022
0.4831
0.5200
0.4706
0.4754
1,383,738
-0.02(-4.15%)
Dec 12, 2022
0.5040
0.5143
0.4802
0.4960
157,273
+0.00(+0.34%)
Dec 09, 2022
0.4900
0.5100
0.4900
0.4943
170,171
-0.02(-3.93%)
Dec 08, 2022
0.4900
0.5145
0.4800
0.5145
197,349
+0.02(+4.09%)
Dec 07, 2022
0.4857
0.5000
0.4631
0.4943
344,643
+0.01(+2.98%)
Dec 06, 2022
0.4949
0.5290
0.4629
0.4800
350,331
-0.03(-5.99%)
Dec 05, 2022
0.5011
0.5300
0.4700
0.5106
576,148
+0.02(+4.25%)
Dec 02, 2022
0.4420
0.4998
0.4420
0.4898
464,269
+0.05(+10.34%)
Dec 01, 2022
0.4389
0.4650
0.4261
0.4439
488,655
+0.01(+2.99%)
Nov 30, 2022
0.4469
0.4600
0.4163
0.4310
384,995
-0.01(-2.53%)
Nov 29, 2022
0.4500
0.4574
0.4300
0.4422
249,134
+0.00(+0.96%)
Nov 28, 2022
0.4655
0.4700
0.4380
0.4380
428,318
-0.03(-6.81%)
Nov 25, 2022
0.4365
0.4818
0.4300
0.4700
261,106
+0.02(+4.44%)
Nov 23, 2022
0.4200
0.4550
0.4200
0.4500
353,953
+0.02(+5.12%)
Nov 22, 2022
0.4450
0.4587
0.4169
0.4281
1,721,988
-0.01(-2.70%)
Nov 21, 2022
0.4000
0.5050
0.3650
0.4400
4,267,610
+0.08(+23.25%)
Nov 18, 2022
0.3700
0.4000
0.3535
0.3570
848,172
-0.01(-3.51%)
Nov 17, 2022
0.4000
0.4049
0.3601
0.3700
651,744
-0.02(-5.13%)
Nov 16, 2022
0.4200
0.4390
0.3800
0.3900
1,026,457
-0.04(-8.67%)
Nov 15, 2022
0.4312
0.4600
0.4130
0.4270
945,737
-0.02(-3.66%)
Nov 14, 2022
0.4520
0.4775
0.4390
0.4432
895,870
+0.00(+0.43%)
Nov 11, 2022
0.4895
0.5073
0.4101
0.4413
2,538,636
-0.08(-14.76%)
Nov 10, 2022
0.5300
0.5300
0.5000
0.5177
706,169
-0.01(-1.39%)
Nov 09, 2022
0.6048
0.6048
0.5250
0.5250
246,563
-0.10(-15.80%)
Nov 08, 2022
0.5849
0.6500
0.5800
0.6235
372,572
+0.02(+3.40%)
Nov 07, 2022
0.5818
0.6100
0.5710
0.6030
239,547
+0.02(+2.76%)
Nov 04, 2022
0.5600
0.5919
0.5400
0.5868
172,182
+0.04(+6.69%)
Nov 03, 2022
0.5700
0.5987
0.5401
0.5500
212,897
-0.03(-4.79%)
Nov 02, 2022
0.6001
0.6098
0.5618
0.5777
239,782
-0.03(-4.97%)
Nov 01, 2022
0.6200
0.6510
0.5947
0.6079
333,650
-0.03(-4.16%)
Oct 31, 2022
0.6800
0.6898
0.6251
0.6343
227,353
-0.03(-4.72%)
Oct 28, 2022
0.6549
0.7091
0.6300
0.6657
744,490
+0.04(+5.68%)
Oct 27, 2022
0.5600
0.6300
0.5600
0.6299
520,173
+0.07(+11.51%)
Oct 26, 2022
0.5500
0.5876
0.5401
0.5649
415,977
+0.02(+4.61%)
Oct 25, 2022
0.4800
0.5601
0.4630
0.5400
693,239
+0.08(+16.76%)
Oct 24, 2022
0.4929
0.4936
0.4500
0.4625
307,661
-0.02(-4.76%)
Oct 21, 2022
0.4800
0.4990
0.4600
0.4856
423,059
-0.00(-0.39%)
Oct 20, 2022
0.5000
0.5127
0.4833
0.4875
567,438
-0.02(-3.81%)
Oct 19, 2022
0.5200
0.5450
0.5000
0.5068
691,687
-0.02(-3.10%)
Oct 18, 2022
0.5064
0.5300
0.4800
0.5230
627,858
+0.04(+8.96%)
Oct 17, 2022
0.4500
0.4839
0.4500
0.4800
256,509
+0.02(+5.26%)
Oct 14, 2022
0.4900
0.5045
0.4500
0.4560
293,859
-0.03(-5.88%)
Oct 13, 2022
0.4595
0.4860
0.4000
0.4845
731,372
+0.02(+3.66%)
Oct 12, 2022
0.5237
0.5237
0.4530
0.4674
990,490
-0.05(-10.24%)
Oct 11, 2022
0.5400
0.5600
0.5067
0.5207
523,286
-0.03(-5.33%)
Oct 10, 2022
0.6200
0.6189
0.5301
0.5500
272,367
-0.02(-2.93%)
Oct 07, 2022
0.6100
0.6209
0.5148
0.5666
912,774
-0.05(-8.61%)
Oct 06, 2022
0.6746
0.6851
0.6048
0.6200
500,555
-0.05(-6.84%)
Oct 05, 2022
0.6700
0.6780
0.6401
0.6655
478,721
-0.01(-1.36%)
Oct 04, 2022
0.6300
0.6855
0.6300
0.6747
621,963
+0.06(+9.35%)
Oct 03, 2022
0.6100
0.6480
0.6000
0.6170
474,164
-0.00(-0.48%)
Sep 30, 2022
0.6100
0.6490
0.6000
0.6200
747,073
+0.00(+0.27%)
Sep 29, 2022
0.7000
0.7000
0.6000
0.6183
881,162
-0.09(-12.92%)
Sep 28, 2022
0.6500
0.7185
0.6405
0.7100
1,370,847
+0.05(+7.77%)
Sep 27, 2022
0.7499
0.7499
0.6406
0.6588
1,256,508
-0.06(-8.21%)
Sep 26, 2022
0.7500
0.7800
0.7100
0.7177
528,863
-0.02(-2.06%)
Sep 23, 2022
0.7700
0.7785
0.7129
0.7328
902,425
-0.07(-8.40%)
Sep 22, 2022
0.8500
0.8474
0.7705
0.8000
712,006
-0.04(-4.65%)
Sep 21, 2022
0.9210
0.9393
0.7630
0.8390
2,323,327
-0.09(-10.07%)
Sep 20, 2022
0.9956
1.020
0.9201
0.9329
689,427
-0.06(-5.77%)
Sep 19, 2022
0.9900
1.020
0.9654
0.9900
471,514
-0.02(-1.98%)
Sep 16, 2022
1.010
1.030
0.9700
1.010
1,192,518
-0.03(-2.88%)
Sep 15, 2022
1.020
1.055
1.010
1.040
484,323
+0.03(+2.97%)
Sep 14, 2022
1.040
1.046
1.000
1.010
624,216
-0.02(-1.94%)
Sep 13, 2022
1.070
1.080
1.020
1.030
478,163
-0.05(-4.63%)
Sep 12, 2022
1.070
1.110
1.070
1.080
398,543
-0.01(-0.92%)
Sep 09, 2022
1.080
1.100
1.050
1.090
592,911
+0.03(+2.83%)
Sep 08, 2022
1.120
1.140
1.050
1.060
1,211,439
-0.07(-6.19%)
Sep 07, 2022
1.120
1.140
1.110
1.130
304,136
+0.01(+0.89%)
Sep 06, 2022
1.150
1.150
1.100
1.120
156,501
-0.03(-2.61%)
Sep 02, 2022
1.100
1.170
1.091
1.150
271,100
+0.04(+3.60%)
Sep 01, 2022
1.070
1.110
1.050
1.110
311,707
+0.03(+2.78%)
Aug 31, 2022
1.080
1.095
1.070
1.080
347,932
+0.00(+0.00%)
Aug 30, 2022
1.110
1.110
1.060
1.080
783,889
-0.02(-1.82%)
Aug 29, 2022
1.150
1.150
1.100
1.100
767,424
-0.03(-2.65%)
Aug 26, 2022
1.210
1.210
1.130
1.130
676,935
-0.05(-4.24%)
Aug 25, 2022
1.190
1.215
1.170
1.180
1,105,725
+0.01(+0.85%)
Aug 24, 2022
1.210
1.210
1.160
1.170
553,994
+0.00(+0.00%)
Aug 23, 2022
1.160
1.180
1.150
1.170
544,322
+0.03(+2.63%)
Aug 22, 2022
1.220
1.220
1.140
1.140
1,258,454
-0.07(-5.79%)
Aug 19, 2022
1.310
1.310
1.210
1.210
959,358
-0.08(-6.20%)
Aug 18, 2022
1.320
1.325
1.290
1.290
540,620
-0.03(-2.27%)
Aug 17, 2022
1.350
1.370
1.300
1.320
548,721
-0.03(-2.22%)
Aug 16, 2022
1.400
1.410
1.330
1.350
1,076,308
-0.03(-2.17%)
Aug 15, 2022
1.380
1.410
1.370
1.380
522,813
+0.02(+1.47%)
Aug 12, 2022
1.400
1.440
1.355
1.360
794,477
-0.05(-3.55%)
Aug 11, 2022
1.420
1.470
1.390
1.410
573,917
+0.00(+0.00%)
Aug 10, 2022
1.440
1.460
1.375
1.410
451,845
+0.01(+0.71%)
Aug 09, 2022
1.610
1.610
1.400
1.400
917,751
-0.21(-13.04%)
Aug 08, 2022
1.530
1.640
1.520
1.610
580,026
+0.09(+5.92%)
Aug 05, 2022
1.490
1.545
1.430
1.520
794,035
+0.02(+1.33%)
Aug 04, 2022
1.420
1.510
1.380
1.500
665,299
+0.06(+4.17%)
Aug 03, 2022
1.400
1.470
1.400
1.440
608,284
+0.03(+2.13%)
Aug 02, 2022
1.340
1.420
1.340
1.410
731,306
+0.07(+5.22%)
Aug 01, 2022
1.350
1.400
1.330
1.340
579,855
-0.02(-1.47%)
Jul 29, 2022
1.350
1.375
1.330
1.360
418,185
+0.02(+1.49%)
Jul 28, 2022
1.300
1.371
1.300
1.340
595,393
+0.04(+3.08%)
Jul 27, 2022
1.280
1.330
1.279
1.300
489,639
+0.04(+3.17%)
Jul 26, 2022
1.320
1.330
1.260
1.260
379,739
-0.07(-5.26%)
Jul 25, 2022
1.330
1.350
1.290
1.330
321,931
+0.02(+1.53%)
Jul 22, 2022
1.390
1.390
1.300
1.310
405,485
-0.06(-4.38%)
Jul 21, 2022
1.320
1.400
1.320
1.370
271,927
-0.04(-2.84%)
Jul 20, 2022
1.400
1.431
1.370
1.410
548,900
+0.01(+0.71%)
Jul 19, 2022
1.350
1.420
1.350
1.400
453,022
+0.04(+2.94%)
Jul 18, 2022
1.350
1.410
1.350
1.360
525,744
+0.00(+0.00%)
Jul 15, 2022
1.320
1.370
1.290
1.360
271,733
+0.05(+3.82%)
Jul 14, 2022
1.280
1.325
1.255
1.310
295,478
+0.01(+0.77%)
Jul 13, 2022
1.310
1.330
1.270
1.300
674,912
-0.04(-2.99%)
Jul 12, 2022
1.340
1.380
1.320
1.340
403,613
-0.01(-0.74%)
Jul 11, 2022
1.400
1.410
1.330
1.350
276,533
-0.07(-4.93%)
Jul 08, 2022
1.410
1.430
1.360
1.420
205,941
+0.00(+0.00%)
Jul 07, 2022
1.350
1.430
1.350
1.420
538,772
+0.08(+5.97%)
Jul 06, 2022
1.420
1.420
1.300
1.340
492,408
-0.07(-4.96%)
Jul 05, 2022
1.300
1.415
1.260
1.410
578,149
+0.09(+6.82%)
Jul 01, 2022
1.360
1.400
1.270
1.320
982,091
-0.05(-3.65%)
Jun 30, 2022
1.360
1.410
1.320
1.370
702,948
-0.03(-2.14%)
Jun 29, 2022
1.510
1.530
1.365
1.400
786,220
-0.13(-8.50%)
Jun 28, 2022
1.510
1.605
1.490
1.530
610,818
+0.03(+2.00%)
Jun 27, 2022
1.550
1.600
1.460
1.500
760,232
-0.01(-0.66%)
Jun 24, 2022
1.510
1.640
1.480
1.510
10,345,707
+0.02(+1.34%)
Jun 23, 2022
1.480
1.500
1.420
1.490
667,101
+0.03(+2.05%)
Jun 22, 2022
1.410
1.535
1.410
1.460
810,447
+0.03(+2.10%)
Jun 21, 2022
1.500
1.520
1.370
1.430
1,273,661
+0.03(+2.14%)
Jun 17, 2022
1.390
1.430
1.350
1.400
836,219
+0.04(+2.94%)
Jun 16, 2022
1.520
1.520
1.360
1.360
929,657
-0.21(-13.38%)
Jun 15, 2022
1.490
1.630
1.465
1.570
1,567,724
+0.09(+6.08%)
Jun 14, 2022
1.410
1.520
1.380
1.480
811,056
+0.07(+4.96%)
Jun 13, 2022
1.680
1.690
1.310
1.410
4,685,319
-0.40(-22.10%)
Jun 10, 2022
1.870
1.950
1.780
1.810
1,292,911
-0.12(-6.22%)
Jun 09, 2022
1.790
1.970
1.716
1.930
2,094,470
+0.11(+6.04%)
Jun 08, 2022
1.710
1.920
1.680
1.820
2,063,387
+0.12(+7.06%)
Jun 07, 2022
1.590
1.735
1.520
1.700
1,649,286
+0.11(+6.92%)
Jun 06, 2022
1.650
1.690
1.540
1.590
1,416,891
-0.08(-4.79%)
Jun 03, 2022
1.580
1.675
1.555
1.670
520,008
+0.06(+3.73%)
Jun 02, 2022
1.510
1.650
1.490
1.610
596,171
+0.07(+4.55%)
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.