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
S&P Oil & Gas Expl Bull 2X ETF Direxion
(NY:
GUSH
)
38.88
+1.59 (+4.26%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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, 2019
562.72
598.85
557.02
570.33
142,884
-36.12(-5.96%)
May 30, 2019
654.93
667.28
602.65
606.45
119,668
-56.08(-8.46%)
May 29, 2019
609.30
662.53
604.55
662.53
139,802
-22.81(-3.33%)
May 28, 2019
689.15
692.00
651.12
685.34
91,220
+7.60(+1.12%)
May 24, 2019
715.76
717.66
652.08
677.74
109,505
+1.90(+0.28%)
May 23, 2019
759.49
760.44
668.24
675.84
154,253
-142.58(-17.42%)
May 22, 2019
901.12
906.82
810.82
818.42
124,048
-111.21(-11.96%)
May 21, 2019
878.30
929.63
877.36
929.63
74,811
+60.84(+7.00%)
May 20, 2019
884.96
897.32
862.15
868.80
78,294
-20.91(-2.35%)
May 17, 2019
932.49
944.84
887.80
889.71
73,416
-69.39(-7.23%)
May 16, 2019
949.60
974.31
941.04
959.10
64,121
+30.42(+3.28%)
May 15, 2019
867.85
934.39
857.39
928.68
75,526
+29.47(+3.28%)
May 14, 2019
860.25
918.23
852.64
899.22
82,067
+61.78(+7.38%)
May 13, 2019
905.87
916.33
823.17
837.43
123,971
-88.40(-9.55%)
May 10, 2019
908.72
934.86
861.36
925.83
90,048
+5.70(+0.62%)
May 09, 2019
903.02
931.54
861.20
920.13
90,668
-4.75(-0.51%)
May 08, 2019
898.27
968.61
892.56
924.88
87,859
+21.86(+2.42%)
May 07, 2019
906.82
913.48
856.44
903.02
107,115
-38.97(-4.14%)
May 06, 2019
868.80
955.30
864.05
941.99
67,933
+20.91(+2.27%)
May 03, 2019
891.61
931.54
873.08
921.08
56,695
+55.13(+6.37%)
May 02, 2019
908.72
935.64
846.94
865.95
139,852
-84.60(-8.90%)
May 01, 2019
1048
1064
948.65
950.55
84,966
-99.80(-9.50%)
Apr 30, 2019
1108
1115
1034
1050
82,223
-31.37(-2.90%)
Apr 29, 2019
1087
1105
1063
1082
51,177
-6.66(-0.61%)
Apr 26, 2019
1107
1123
1048
1088
75,963
-49.42(-4.34%)
Apr 25, 2019
1207
1210
1135
1138
91,692
-59.89(-5.00%)
Apr 24, 2019
1286
1292
1196
1198
73,854
-72.24(-5.69%)
Apr 23, 2019
1283
1314
1227
1270
63,995
-5.70(-0.45%)
Apr 22, 2019
1212
1278
1185
1276
80,829
+125.47(+10.91%)
Apr 18, 2019
1200
1204
1146
1150
61,110
-40.88(-3.43%)
Apr 17, 2019
1221
1237
1180
1191
52,504
-10.45(-0.87%)
Apr 16, 2019
1197
1212
1151
1201
56,617
+20.91(+1.77%)
Apr 15, 2019
1205
1240
1177
1181
46,214
-43.72(-3.57%)
Apr 12, 2019
1240
1272
1198
1224
89,018
+108.36(+9.71%)
Apr 11, 2019
1145
1181
1091
1116
71,926
-45.63(-3.93%)
Apr 10, 2019
1138
1174
1124
1162
74,207
+46.58(+4.18%)
Apr 09, 2019
1168
1172
1105
1115
69,383
-69.39(-5.86%)
Apr 08, 2019
1178
1222
1157
1184
88,520
+22.81(+1.96%)
Apr 05, 2019
1066
1162
1065
1162
118,584
+110.26(+10.49%)
Apr 04, 2019
997.12
1054
980.01
1051
69,888
+57.04(+5.74%)
Apr 03, 2019
1082
1090
977.16
994.27
103,635
-73.19(-6.86%)
Apr 02, 2019
1114
1121
1059
1067
69,607
-34.22(-3.11%)
Apr 01, 2019
1093
1118
1070
1102
69,459
+45.62(+4.32%)
Mar 29, 2019
1109
1129
1051
1056
86,865
-9.50(-0.89%)
Mar 28, 2019
1032
1073
1019
1066
81,341
+19.96(+1.91%)
Mar 27, 2019
1054
1077
1002
1046
86,913
-8.56(-0.81%)
Mar 26, 2019
1048
1090
1029
1054
82,369
+62.74(+6.33%)
Mar 25, 2019
969.56
1009
936.29
991.42
62,069
+0.00(+0.00%)
Mar 22, 2019
1111
1112
962.90
991.42
117,929
-154.94(-13.52%)
Mar 21, 2019
1092
1153
1086
1146
64,588
+45.63(+4.15%)
Mar 20, 2019
1009
1140
999.98
1101
95,679
+85.55(+8.43%)
Mar 19, 2019
1076
1087
998.07
1015
63,499
-30.41(-2.91%)
Mar 18, 2019
987.76
1054
986.82
1046
58,747
+69.20(+7.09%)
Mar 15, 2019
971.65
1001
970.70
976.39
58,035
-22.75(-2.28%)
Mar 14, 2019
989.66
1019
987.79
999.14
67,977
+6.64(+0.67%)
Mar 13, 2019
971.65
1007
953.64
992.50
91,197
+58.77(+6.29%)
Mar 12, 2019
886.34
937.52
883.49
933.73
78,035
+66.36(+7.65%)
Mar 11, 2019
839.88
872.12
816.19
867.38
51,329
+50.24(+6.15%)
Mar 08, 2019
858.84
861.69
799.13
817.13
110,032
-96.69(-10.58%)
Mar 07, 2019
964.07
965.01
901.50
913.83
66,446
-39.81(-4.17%)
Mar 06, 2019
1021
1022
943.21
953.64
109,323
-87.21(-8.38%)
Mar 05, 2019
1078
1080
1011
1041
62,620
-28.44(-2.66%)
Mar 04, 2019
1078
1097
1004
1069
95,304
+21.80(+2.08%)
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.