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
Ultra S&P500 2X ETF
(NY:
SSO
)
78.46
-0.11 (-0.14%)
Streaming Delayed Price
Updated: 10:55 AM EDT, May 23, 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 24, 2011
6.257
6.282
6.185
6.213
80,316,464
-0.01(-0.15%)
May 23, 2011
6.210
6.259
6.177
6.222
110,543,936
-0.15(-2.35%)
May 20, 2011
6.439
6.456
6.345
6.372
113,366,304
-0.10(-1.53%)
May 19, 2011
6.484
6.504
6.401
6.471
82,572,824
+0.03(+0.49%)
May 18, 2011
6.336
6.455
6.308
6.439
87,139,472
+0.11(+1.72%)
May 17, 2011
6.283
6.345
6.228
6.330
118,564,112
+0.00(+0.01%)
May 16, 2011
6.367
6.464
6.309
6.329
92,276,776
-0.08(-1.29%)
May 13, 2011
6.521
6.537
6.367
6.412
96,835,528
-0.10(-1.56%)
May 12, 2011
6.419
6.540
6.352
6.514
99,495,000
+0.06(+0.88%)
May 11, 2011
6.569
6.572
6.392
6.457
112,356,768
-0.14(-2.06%)
May 10, 2011
6.523
6.614
6.509
6.593
60,972,104
+0.11(+1.73%)
May 09, 2011
6.432
6.518
6.410
6.480
58,402,356
+0.05(+0.81%)
May 06, 2011
6.498
6.565
6.380
6.429
146,108,416
+0.05(+0.81%)
May 05, 2011
6.420
6.503
6.316
6.377
179,833,968
-0.11(-1.75%)
May 04, 2011
6.576
6.580
6.435
6.490
126,683,024
-0.09(-1.33%)
May 03, 2011
6.603
6.624
6.512
6.577
108,630,824
-0.05(-0.82%)
May 02, 2011
6.620
6.633
6.601
6.632
128,102,072
-0.02(-0.27%)
Apr 29, 2011
6.621
6.662
6.607
6.649
71,616,672
+0.03(+0.39%)
Apr 28, 2011
6.552
6.637
6.550
6.623
82,922,336
+0.05(+0.74%)
Apr 27, 2011
6.516
6.594
6.463
6.575
84,593,400
+0.08(+1.27%)
Apr 26, 2011
6.420
6.515
6.406
6.492
74,563,040
+0.11(+1.68%)
Apr 25, 2011
6.398
6.400
6.340
6.385
46,055,264
-0.01(-0.09%)
Apr 21, 2011
6.395
6.400
6.327
6.391
64,007,628
+0.06(+0.99%)
Apr 20, 2011
6.311
6.357
6.301
6.328
103,129,616
+0.17(+2.74%)
Apr 19, 2011
6.111
6.166
6.082
6.159
77,988,128
+0.07(+1.12%)
Apr 18, 2011
6.098
6.117
5.994
6.091
150,941,344
-0.15(-2.35%)
Apr 15, 2011
6.210
6.263
6.175
6.237
82,643,136
+0.05(+0.80%)
Apr 14, 2011
6.109
6.207
6.067
6.188
107,903,776
+0.01(+0.17%)
Apr 13, 2011
6.237
6.248
6.132
6.177
110,185,688
-0.00(-0.05%)
Apr 12, 2011
6.202
6.228
6.136
6.180
115,588,392
-0.10(-1.55%)
Apr 11, 2011
6.328
6.368
6.244
6.277
87,409,968
-0.03(-0.54%)
Apr 08, 2011
6.412
6.421
6.262
6.312
109,621,688
-0.05(-0.80%)
Apr 07, 2011
6.366
6.417
6.295
6.362
121,652,048
-0.02(-0.39%)
Apr 06, 2011
6.412
6.423
6.340
6.387
92,340,000
+0.04(+0.58%)
Apr 05, 2011
6.327
6.406
6.322
6.350
86,466,416
-0.00(-0.06%)
Apr 04, 2011
6.371
6.392
6.318
6.354
75,459,024
+0.02(+0.24%)
Apr 01, 2011
6.370
6.401
6.314
6.339
103,676,160
+0.05(+0.81%)
Mar 31, 2011
6.290
6.325
6.277
6.288
89,192,032
-0.02(-0.24%)
Mar 30, 2011
6.303
6.303
6.303
6.303
78,732,168
+0.08(+1.25%)
Mar 29, 2011
6.129
6.226
6.090
6.226
73,227,264
+0.08(+1.38%)
Mar 28, 2011
6.197
6.229
6.137
6.141
72,564,432
-0.03(-0.48%)
Mar 25, 2011
6.163
6.223
6.138
6.170
91,985,992
+0.04(+0.64%)
Mar 24, 2011
6.091
6.150
6.019
6.131
100,315,328
+0.11(+1.86%)
Mar 23, 2011
5.948
6.048
5.894
6.019
94,519,352
+0.04(+0.64%)
Mar 22, 2011
6.022
6.037
5.971
5.981
86,861,616
-0.04(-0.70%)
Mar 21, 2011
6.025
6.041
5.997
6.023
101,146,152
+0.18(+3.06%)
Mar 18, 2011
5.943
5.945
5.823
5.844
143,820,784
+0.05(+0.81%)
Mar 17, 2011
5.816
5.849
5.734
5.797
162,647,168
+0.14(+2.50%)
Mar 16, 2011
5.835
5.873
5.574
5.656
348,640,928
-0.22(-3.79%)
Mar 15, 2011
5.823
5.943
5.811
5.878
239,542,432
-0.13(-2.23%)
Mar 14, 2011
6.006
6.069
5.919
6.012
148,680,112
-0.07(-1.20%)
Mar 11, 2011
5.963
6.127
5.963
6.085
138,324,416
+0.08(+1.39%)
Mar 10, 2011
6.102
6.103
5.989
6.002
187,883,840
-0.23(-3.70%)
Mar 09, 2011
6.223
6.270
6.157
6.233
118,936,560
-0.02(-0.25%)
Mar 08, 2011
6.164
6.289
6.109
6.248
95,516,912
+0.10(+1.71%)
Mar 07, 2011
6.281
6.308
6.078
6.143
155,413,136
-0.10(-1.62%)
Mar 04, 2011
6.329
6.340
6.161
6.244
151,021,136
-0.09(-1.43%)
Mar 03, 2011
6.237
6.351
6.237
6.335
107,013,504
+0.21(+3.42%)
Mar 02, 2011
6.084
6.184
6.069
6.125
143,895,472
+0.03(+0.42%)
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.