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
Civitas Resources Inc
(NY:
CIVI
)
72.19
-1.46 (-1.98%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 29, 2015
1913
1954
1891
1949
1,405
+36.90(+1.93%)
May 28, 2015
1909
1930
1875
1912
515
-11.43(-0.59%)
May 27, 2015
1899
1929
1872
1923
672
+33.39(+1.77%)
May 26, 2015
1868
1910
1855
1890
1,176
+5.27(+0.28%)
May 22, 2015
1891
1884
1884
1884
383
-15.81(-0.83%)
May 21, 2015
1903
1906
1864
1900
1,172
-0.88(-0.05%)
May 20, 2015
1906
1928
1888
1901
870
-5.27(-0.28%)
May 19, 2015
1899
1921
1878
1906
327
-5.27(-0.28%)
May 18, 2015
1830
1931
1810
1912
658
+72.91(+3.97%)
May 15, 2015
1848
1871
1833
1839
565
-7.02(-0.38%)
May 14, 2015
1839
1868
1808
1846
671
+10.54(+0.57%)
May 13, 2015
1687
1852
1687
1835
1,161
+190.64(+11.59%)
May 12, 2015
1652
1662
1634
1645
540
-21.08(-1.27%)
May 11, 2015
1652
1682
1652
1666
210
+15.81(+0.96%)
May 08, 2015
1655
1655
1634
1650
426
+16.69(+1.02%)
May 07, 2015
1589
1650
1589
1633
398
+34.26(+2.14%)
May 06, 2015
1582
1617
1582
1599
574
+8.79(+0.55%)
May 05, 2015
1640
1674
1562
1590
650
-58.86(-3.57%)
May 04, 2015
1664
1664
1629
1649
343
-7.91(-0.48%)
May 01, 2015
1659
1665
1634
1657
681
+9.66(+0.59%)
Apr 30, 2015
1720
1724
1641
1647
794
-64.13(-3.75%)
Apr 29, 2015
1747
1747
1705
1711
457
-35.14(-2.01%)
Apr 28, 2015
1731
1750
1714
1747
443
+17.57(+1.02%)
Apr 27, 2015
1714
1764
1700
1729
609
+24.60(+1.44%)
Apr 24, 2015
1714
1728
1690
1704
735
-2.64(-0.15%)
Apr 23, 2015
1691
1722
1682
1707
1,328
+14.94(+0.88%)
Apr 22, 2015
1700
1700
1675
1692
604
+0.88(+0.05%)
Apr 21, 2015
1696
1700
1683
1691
222
-4.39(-0.26%)
Apr 20, 2015
1684
1704
1682
1696
513
+13.17(+0.78%)
Apr 17, 2015
1672
1693
1668
1682
471
+0.00(+0.00%)
Apr 16, 2015
1691
1692
1662
1682
269
-7.90(-0.47%)
Apr 15, 2015
1702
1718
1656
1690
485
-15.82(-0.93%)
Apr 14, 2015
1715
1716
1656
1706
332
-26.35(-1.52%)
Apr 13, 2015
1834
1855
1724
1732
1,255
-106.31(-5.78%)
Apr 10, 2015
1827
1845
1814
1839
595
+15.82(+0.87%)
Apr 09, 2015
1823
1863
1805
1823
484
+3.51(+0.19%)
Apr 08, 2015
1787
1826
1775
1819
227
+30.75(+1.72%)
Apr 07, 2015
1824
1838
1783
1789
298
-35.14(-1.93%)
Apr 06, 2015
1808
1854
1808
1824
280
+10.54(+0.58%)
Apr 02, 2015
1848
1813
1813
1813
450
-28.11(-1.53%)
Apr 01, 2015
1834
1845
1801
1841
720
+1.76(+0.10%)
Mar 31, 2015
1836
1855
1820
1840
616
+3.51(+0.19%)
Mar 30, 2015
1805
1844
1805
1836
343
+34.26(+1.90%)
Mar 27, 2015
1806
1812
1783
1802
347
-7.03(-0.39%)
Mar 26, 2015
1825
1849
1783
1809
767
-18.44(-1.01%)
Mar 25, 2015
1816
1841
1810
1827
631
+11.42(+0.63%)
Mar 24, 2015
1831
1839
1795
1816
675
-10.55(-0.58%)
Mar 23, 2015
1813
1845
1813
1826
982
+15.82(+0.87%)
Mar 20, 2015
1770
1845
1756
1811
1,443
+53.59(+3.05%)
Mar 19, 2015
1761
1772
1738
1757
671
-2.64(-0.15%)
Mar 18, 2015
1755
1788
1742
1760
912
-1.75(-0.10%)
Mar 17, 2015
1746
1799
1740
1761
1,304
+14.05(+0.80%)
Mar 16, 2015
1767
1821
1722
1747
1,341
-7.03(-0.40%)
Mar 13, 2015
1691
1768
1689
1754
762
+66.77(+3.96%)
Mar 12, 2015
1608
1691
1608
1688
609
+94.88(+5.96%)
Mar 11, 2015
1639
1655
1586
1593
965
-37.77(-2.32%)
Mar 10, 2015
1641
1660
1609
1631
691
-14.06(-0.85%)
Mar 09, 2015
1648
1685
1637
1645
1,076
-4.39(-0.27%)
Mar 06, 2015
1660
1691
1576
1649
1,627
-27.24(-1.63%)
Mar 05, 2015
1684
1684
1662
1676
532
+1.76(+0.11%)
Mar 04, 2015
1663
1715
1667
1674
607
+7.03(+0.42%)
Mar 03, 2015
1672
1681
1647
1667
1,115
-7.91(-0.47%)
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.