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
)
19.14
-0.11 (-0.57%)
Streaming Delayed Price
Updated: 1:47 PM EDT, Jun 10, 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 (%)
May 31, 2016
1390
1403
1365
1385
115,341
-14.15(-1.01%)
May 27, 2016
1442
1399
1399
1399
85,976
-45.09(-3.12%)
May 26, 2016
1430
1452
1423
1444
77,891
+4.85(+0.34%)
May 25, 2016
1449
1458
1427
1439
99,391
-23.48(-1.61%)
May 24, 2016
1536
1536
1453
1463
155,761
-97.61(-6.26%)
May 23, 2016
1557
1567
1530
1560
83,339
+4.84(+0.31%)
May 20, 2016
1627
1627
1556
1556
146,040
-82.34(-5.03%)
May 19, 2016
1635
1679
1602
1638
148,855
+38.01(+2.38%)
May 18, 2016
1645
1647
1563
1600
171,781
-23.85(-1.47%)
May 17, 2016
1560
1644
1535
1624
163,483
+73.03(+4.71%)
May 16, 2016
1602
1602
1530
1551
110,679
-62.23(-3.86%)
May 13, 2016
1594
1623
1556
1613
122,739
+31.30(+1.98%)
May 12, 2016
1544
1617
1534
1582
125,198
+24.22(+1.56%)
May 11, 2016
1510
1559
1504
1557
101,317
+54.77(+3.64%)
May 10, 2016
1529
1554
1500
1503
99,538
-44.34(-2.87%)
May 09, 2016
1562
1573
1520
1547
95,810
-13.04(-0.84%)
May 06, 2016
1610
1620
1560
1560
114,089
-30.18(-1.90%)
May 05, 2016
1552
1596
1544
1590
109,879
+19.38(+1.23%)
May 04, 2016
1558
1584
1518
1571
139,867
+38.00(+2.48%)
May 03, 2016
1498
1560
1497
1533
143,326
+70.42(+4.82%)
May 02, 2016
1488
1513
1462
1462
100,797
-40.99(-2.73%)
Apr 29, 2016
1482
1531
1464
1503
127,695
+39.87(+2.72%)
Apr 28, 2016
1435
1474
1408
1463
129,393
+49.92(+3.53%)
Apr 27, 2016
1431
1449
1406
1414
98,773
-14.90(-1.04%)
Apr 26, 2016
1460
1478
1425
1428
98,212
-45.83(-3.11%)
Apr 25, 2016
1456
1492
1450
1474
86,408
+32.42(+2.25%)
Apr 22, 2016
1487
1488
1440
1442
122,764
-47.69(-3.20%)
Apr 21, 2016
1468
1500
1452
1490
101,847
+26.45(+1.81%)
Apr 20, 2016
1474
1488
1441
1463
84,825
-8.94(-0.61%)
Apr 19, 2016
1467
1492
1444
1472
120,423
-4.84(-0.33%)
Apr 18, 2016
1530
1534
1472
1477
90,958
-33.54(-2.22%)
Apr 15, 2016
1534
1535
1504
1510
91,813
-11.92(-0.78%)
Apr 14, 2016
1518
1534
1501
1522
98,396
+5.96(+0.39%)
Apr 13, 2016
1591
1596
1512
1516
151,101
-103.20(-6.37%)
Apr 12, 2016
1674
1691
1611
1620
112,586
-54.77(-3.27%)
Apr 11, 2016
1633
1676
1595
1674
123,411
+14.90(+0.90%)
Apr 08, 2016
1639
1682
1616
1659
115,527
-19.37(-1.15%)
Apr 07, 2016
1649
1704
1627
1679
121,824
+63.34(+3.92%)
Apr 06, 2016
1674
1687
1610
1616
134,393
-55.52(-3.32%)
Apr 05, 2016
1654
1676
1632
1671
141,460
+54.40(+3.37%)
Apr 04, 2016
1587
1622
1569
1617
93,898
+35.77(+2.26%)
Apr 01, 2016
1642
1648
1575
1581
160,259
-19.00(-1.19%)
Mar 31, 2016
1605
1612
1576
1600
143,744
-14.91(-0.92%)
Mar 30, 2016
1590
1625
1578
1615
146,294
-1.12(-0.07%)
Mar 29, 2016
1779
1788
1613
1616
155,674
-146.42(-8.31%)
Mar 28, 2016
1754
1798
1739
1762
86,489
-5.22(-0.30%)
Mar 24, 2016
1814
1768
1768
1768
120,591
-15.64(-0.88%)
Mar 23, 2016
1709
1786
1705
1783
142,065
+95.00(+5.63%)
Mar 22, 2016
1712
1725
1670
1688
101,298
+4.85(+0.29%)
Mar 21, 2016
1681
1698
1658
1683
106,704
+13.78(+0.83%)
Mar 18, 2016
1712
1716
1658
1670
133,924
-52.90(-3.07%)
Mar 17, 2016
1816
1836
1697
1722
127,729
-82.72(-4.58%)
Mar 16, 2016
1867
1867
1785
1805
92,715
-34.27(-1.86%)
Mar 15, 2016
1796
1852
1792
1839
98,816
+77.87(+4.42%)
Mar 14, 2016
1765
1786
1742
1762
97,625
+12.29(+0.70%)
Mar 11, 2016
1820
1829
1741
1749
112,413
-118.11(-6.32%)
Mar 10, 2016
1810
1925
1788
1867
137,960
+43.97(+2.41%)
Mar 09, 2016
1833
1861
1814
1823
101,104
-27.95(-1.51%)
Mar 08, 2016
1757
1857
1757
1851
144,371
+122.96(+7.11%)
Mar 07, 2016
1810
1812
1724
1728
126,462
-58.13(-3.25%)
Mar 04, 2016
1820
1839
1757
1787
123,607
-31.29(-1.72%)
Mar 03, 2016
1876
1881
1817
1818
127,567
-57.38(-3.06%)
Mar 02, 2016
1945
1955
1873
1875
72,508
-64.46(-3.32%)
Mar 01, 2016
2014
2047
1937
1940
99,536
-128.16(-6.20%)
Feb 29, 2016
2049
2068
1992
2068
84,997
+23.84(+1.17%)
Feb 26, 2016
2046
2071
2025
2044
99,922
-39.12(-1.88%)
Feb 25, 2016
2127
2154
2078
2083
74,821
-55.51(-2.60%)
Feb 24, 2016
2271
2313
2127
2139
147,910
-67.07(-3.04%)
Feb 23, 2016
2168
2209
2150
2206
83,763
+59.61(+2.78%)
Feb 22, 2016
2161
2168
2116
2146
87,409
-74.51(-3.36%)
Feb 19, 2016
2283
2311
2213
2221
95,835
-35.77(-1.59%)
Feb 18, 2016
2218
2282
2212
2256
98,902
+35.40(+1.59%)
Feb 17, 2016
2286
2287
2178
2221
144,423
-113.64(-4.87%)
Feb 16, 2016
2422
2464
2319
2335
116,694
-180.33(-7.17%)
Feb 12, 2016
2591
2515
2515
2515
87,342
-150.52(-5.65%)
Feb 11, 2016
2728
2757
2616
2665
133,507
+78.61(+3.04%)
Feb 10, 2016
2529
2594
2413
2587
108,720
+5.22(+0.20%)
Feb 09, 2016
2639
2645
2493
2582
104,720
+46.57(+1.84%)
Feb 08, 2016
2494
2644
2492
2535
118,833
+116.99(+4.84%)
Feb 05, 2016
2263
2421
2257
2418
117,771
+183.68(+8.22%)
Feb 04, 2016
2289
2289
2156
2234
120,382
-24.21(-1.07%)
Feb 03, 2016
2215
2414
2215
2259
109,420
-9.69(-0.43%)
Feb 02, 2016
2205
2300
2197
2268
105,452
+135.99(+6.38%)
Feb 01, 2016
2156
2208
2096
2132
124,791
+21.05(+1.00%)
Jan 29, 2016
2310
2313
2105
2111
191,854
-224.85(-9.63%)
Jan 28, 2016
2273
2368
2246
2336
109,124
-0.37(-0.02%)
Jan 27, 2016
2274
2375
2207
2336
106,473
+94.63(+4.22%)
Jan 26, 2016
2354
2378
2220
2242
126,565
-141.21(-5.93%)
Jan 25, 2016
2278
2402
2254
2383
105,251
+145.31(+6.49%)
Jan 22, 2016
2288
2326
2220
2238
125,357
-174.00(-7.21%)
Jan 21, 2016
2384
2453
2271
2412
150,143
+18.26(+0.76%)
Jan 20, 2016
2528
2698
2313
2393
169,352
-32.79(-1.35%)
Jan 19, 2016
2266
2498
2258
2426
155,968
+92.78(+3.98%)
Jan 15, 2016
2400
2333
2333
2333
159,319
+107.67(+4.84%)
Jan 14, 2016
2291
2406
2161
2226
163,578
-93.89(-4.05%)
Jan 13, 2016
2107
2367
2076
2320
159,765
+201.19(+9.50%)
Jan 12, 2016
2087
2228
2041
2118
130,164
-14.15(-0.66%)
Jan 11, 2016
2089
2205
2054
2133
122,823
+19.00(+0.90%)
Jan 08, 2016
1995
2122
1961
2114
130,605
+103.58(+5.15%)
Jan 07, 2016
1954
2017
1915
2010
128,747
+152.75(+8.22%)
Jan 06, 2016
1853
1887
1810
1857
97,134
+76.38(+4.29%)
Jan 05, 2016
1771
1813
1763
1781
94,442
-8.57(-0.48%)
Jan 04, 2016
1761
1830
1754
1790
135,870
+112.89(+6.73%)
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.