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
Dynex Capital
(NY:
DX
)
11.69
-0.15 (-1.27%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2017
9.502
9.502
9.392
9.447
151,513
-0.01(-0.15%)
May 30, 2017
9.502
9.530
9.447
9.461
82,958
-0.08(-0.87%)
May 26, 2017
9.544
9.544
9.406
9.544
122,552
+0.03(+0.29%)
May 25, 2017
9.475
9.571
9.431
9.516
185,699
+0.06(+0.58%)
May 24, 2017
9.420
9.530
9.420
9.461
160,763
+0.04(+0.44%)
May 23, 2017
9.323
9.434
9.282
9.420
159,128
+0.12(+1.33%)
May 22, 2017
9.255
9.337
9.241
9.296
197,778
+0.03(+0.30%)
May 19, 2017
9.241
9.330
9.227
9.268
168,919
+0.01(+0.15%)
May 18, 2017
9.268
9.344
9.241
9.255
199,756
-0.03(-0.30%)
May 17, 2017
9.310
9.337
9.268
9.282
226,753
-0.03(-0.30%)
May 16, 2017
9.296
9.351
9.268
9.310
126,831
+0.01(+0.15%)
May 15, 2017
9.255
9.351
9.255
9.296
144,060
+0.04(+0.45%)
May 12, 2017
9.296
9.323
9.241
9.255
148,387
-0.06(-0.59%)
May 11, 2017
9.255
9.351
9.227
9.310
170,082
+0.03(+0.30%)
May 10, 2017
9.241
9.323
9.213
9.282
229,528
+0.04(+0.45%)
May 09, 2017
9.420
9.461
9.213
9.241
368,613
-0.18(-1.90%)
May 08, 2017
9.502
9.557
9.420
9.420
166,349
-0.08(-0.87%)
May 05, 2017
9.378
9.552
9.378
9.502
250,531
+0.08(+0.88%)
May 04, 2017
9.447
9.502
9.365
9.420
298,399
-0.03(-0.29%)
May 03, 2017
9.516
9.585
9.406
9.447
291,909
-0.07(-0.72%)
May 02, 2017
9.695
9.695
9.502
9.516
254,572
-0.17(-1.71%)
May 01, 2017
9.530
9.709
9.502
9.681
435,249
+0.15(+1.59%)
Apr 28, 2017
9.957
9.957
9.502
9.530
581,537
-0.39(-3.89%)
Apr 27, 2017
10.12
10.12
9.737
9.916
451,568
-0.21(-2.04%)
Apr 26, 2017
9.819
10.15
9.819
10.12
413,040
+0.18(+1.80%)
Apr 25, 2017
9.888
10.05
9.888
9.943
375,933
+0.03(+0.28%)
Apr 24, 2017
9.805
9.916
9.750
9.916
269,669
+0.12(+1.27%)
Apr 21, 2017
9.805
9.916
9.771
9.792
327,291
+0.01(+0.14%)
Apr 20, 2017
9.792
9.888
9.723
9.778
223,453
-0.03(-0.28%)
Apr 19, 2017
9.792
9.833
9.771
9.805
236,567
+0.01(+0.14%)
Apr 18, 2017
9.764
9.819
9.730
9.792
209,075
+0.03(+0.28%)
Apr 17, 2017
9.599
9.764
9.599
9.764
211,032
+0.18(+1.87%)
Apr 13, 2017
9.585
9.626
9.544
9.585
180,930
-0.01(-0.14%)
Apr 12, 2017
9.599
9.613
9.544
9.599
99,874
-0.03(-0.29%)
Apr 11, 2017
9.489
9.681
9.461
9.626
207,179
+0.14(+1.45%)
Apr 10, 2017
9.502
9.544
9.440
9.489
290,098
-0.01(-0.14%)
Apr 07, 2017
9.489
9.544
9.392
9.502
292,928
+0.01(+0.15%)
Apr 06, 2017
9.337
9.489
9.255
9.489
317,722
+0.12(+1.32%)
Apr 05, 2017
9.447
9.475
9.323
9.365
230,123
-0.08(-0.87%)
Apr 04, 2017
9.516
9.516
9.420
9.447
199,094
-0.07(-0.72%)
Apr 03, 2017
9.516
9.557
9.420
9.516
287,362
+0.00(+0.00%)
Mar 31, 2017
9.489
9.543
9.395
9.516
581,128
+0.03(+0.28%)
Mar 30, 2017
9.436
9.489
9.369
9.489
269,357
+0.04(+0.43%)
Mar 29, 2017
9.288
9.462
9.261
9.449
276,282
+0.17(+1.88%)
Mar 28, 2017
9.194
9.288
9.167
9.275
254,229
+0.11(+1.17%)
Mar 27, 2017
9.127
9.181
9.080
9.167
203,464
+0.04(+0.44%)
Mar 24, 2017
9.207
9.234
9.073
9.127
268,159
-0.07(-0.73%)
Mar 23, 2017
9.100
9.261
9.046
9.194
337,220
-0.01(-0.15%)
Mar 22, 2017
9.207
9.234
9.107
9.207
204,432
+0.01(+0.15%)
Mar 21, 2017
9.261
9.301
9.194
9.194
156,449
-0.05(-0.58%)
Mar 20, 2017
9.248
9.288
9.127
9.248
129,901
-0.01(-0.14%)
Mar 17, 2017
9.248
9.342
9.207
9.261
655,247
+0.05(+0.58%)
Mar 16, 2017
9.207
9.246
9.167
9.207
148,144
+0.00(+0.00%)
Mar 15, 2017
9.114
9.234
9.087
9.207
243,339
+0.16(+1.78%)
Mar 14, 2017
9.060
9.100
9.006
9.046
219,901
+0.01(+0.15%)
Mar 13, 2017
9.020
9.114
9.006
9.033
99,670
+0.01(+0.15%)
Mar 10, 2017
9.033
9.100
8.979
9.020
166,957
+0.05(+0.60%)
Mar 09, 2017
9.020
9.100
8.966
8.966
153,540
-0.04(-0.45%)
Mar 08, 2017
9.221
9.221
8.993
9.006
215,165
-0.23(-2.47%)
Mar 07, 2017
9.288
9.301
9.221
9.234
122,125
-0.03(-0.29%)
Mar 06, 2017
9.288
9.301
9.207
9.261
136,746
-0.03(-0.29%)
Mar 03, 2017
9.328
9.328
9.181
9.288
171,067
-0.01(-0.14%)
Mar 02, 2017
9.288
9.369
9.275
9.301
233,397
+0.01(+0.14%)
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.