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
)
18.06
-0.58 (-3.11%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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%)
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.