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
Brazil Bull 3X Direxion
(NY:
BRZU
)
81.43
+0.30 (+0.37%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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
846.08
855.03
810.27
814.89
38,484
-27.72(-3.29%)
May 30, 2017
836.84
847.72
829.04
842.61
31,074
+5.77(+0.69%)
May 26, 2017
825.86
858.49
819.80
836.84
71,375
+35.52(+4.43%)
May 25, 2017
825.58
837.99
776.77
801.32
78,102
-15.02(-1.84%)
May 24, 2017
816.62
861.09
801.90
816.34
84,743
+24.83(+3.14%)
May 23, 2017
766.09
804.20
766.09
791.50
86,656
+51.40(+6.94%)
May 22, 2017
755.12
766.09
696.21
740.10
136,266
-63.82(-7.94%)
May 19, 2017
784.57
820.09
766.38
803.92
155,328
+124.75(+18.37%)
May 18, 2017
625.75
852.72
588.50
679.17
506,219
-636.44(-48.38%)
May 17, 2017
1396
1414
1304
1316
19,060
-138.60(-9.53%)
May 16, 2017
1442
1456
1406
1454
11,097
+31.18(+2.19%)
May 15, 2017
1410
1435
1400
1423
9,504
+41.01(+2.97%)
May 12, 2017
1351
1391
1348
1382
14,270
+79.12(+6.07%)
May 11, 2017
1290
1315
1265
1303
8,148
+38.12(+3.01%)
May 10, 2017
1256
1283
1253
1265
11,361
+73.92(+6.21%)
May 09, 2017
1150
1204
1150
1191
7,397
+59.48(+5.26%)
May 08, 2017
1155
1172
1119
1131
4,595
-43.60(-3.71%)
May 05, 2017
1134
1178
1122
1175
5,225
+59.77(+5.36%)
May 04, 2017
1165
1168
1101
1115
10,293
-91.82(-7.61%)
May 03, 2017
1228
1248
1195
1207
5,180
-38.99(-3.13%)
May 02, 2017
1179
1254
1179
1246
11,288
+83.17(+7.15%)
May 01, 2017
1146
1198
1136
1163
10,476
+21.37(+1.87%)
Apr 28, 2017
1080
1146
1076
1141
5,659
+40.42(+3.67%)
Apr 27, 2017
1140
1143
1078
1101
5,732
-16.46(-1.47%)
Apr 26, 2017
1099
1138
1083
1118
7,548
-29.45(-2.57%)
Apr 25, 2017
1094
1152
1083
1147
10,527
+1.73(+0.15%)
Apr 24, 2017
1144
1164
1134
1145
12,802
+92.99(+8.84%)
Apr 21, 2017
1081
1094
1051
1052
12,842
-21.08(-1.96%)
Apr 20, 2017
1121
1124
1054
1073
11,875
-10.40(-0.96%)
Apr 19, 2017
1167
1174
1083
1084
10,254
-75.94(-6.55%)
Apr 18, 2017
1164
1214
1145
1160
7,810
-26.57(-2.24%)
Apr 17, 2017
1122
1187
1110
1186
12,858
+127.63(+12.06%)
Apr 13, 2017
1138
1146
1055
1059
14,207
-78.25(-6.88%)
Apr 12, 2017
1141
1141
1105
1137
9,318
-6.93(-0.61%)
Apr 11, 2017
1159
1171
1072
1144
15,419
-6.07(-0.53%)
Apr 10, 2017
1167
1169
1121
1150
7,511
+8.09(+0.71%)
Apr 07, 2017
1154
1204
1125
1142
8,246
+19.35(+1.72%)
Apr 06, 2017
1166
1207
1109
1122
10,763
-60.64(-5.13%)
Apr 05, 2017
1280
1301
1181
1183
8,073
-78.55(-6.23%)
Apr 04, 2017
1210
1266
1194
1262
3,919
+31.48(+2.56%)
Apr 03, 2017
1210
1234
1192
1230
3,777
+41.00(+3.45%)
Mar 31, 2017
1163
1220
1144
1189
6,737
+1.16(+0.10%)
Mar 30, 2017
1219
1240
1180
1188
7,373
-50.83(-4.10%)
Mar 29, 2017
1167
1241
1167
1239
9,640
+76.53(+6.58%)
Mar 28, 2017
1162
1180
1139
1162
7,397
+10.97(+0.95%)
Mar 27, 2017
1107
1157
1097
1151
9,602
-8.95(-0.77%)
Mar 24, 2017
1130
1167
1117
1160
7,829
+48.80(+4.39%)
Mar 23, 2017
1102
1145
1094
1111
10,962
-37.54(-3.27%)
Mar 22, 2017
1117
1178
1094
1149
13,908
+22.52(+2.00%)
Mar 21, 2017
1247
1266
1119
1126
14,089
-127.73(-10.18%)
Mar 20, 2017
1158
1262
1152
1254
9,720
+75.47(+6.40%)
Mar 17, 2017
1264
1272
1166
1179
6,182
-64.11(-5.16%)
Mar 16, 2017
1286
1288
1230
1243
6,676
-25.99(-2.05%)
Mar 15, 2017
1155
1277
1123
1269
11,622
+134.28(+11.84%)
Mar 14, 2017
1175
1193
1128
1135
6,763
-66.13(-5.51%)
Mar 13, 2017
1191
1213
1170
1201
4,026
+25.12(+2.14%)
Mar 10, 2017
1193
1197
1150
1176
8,064
+67.00(+6.04%)
Mar 09, 2017
1153
1160
1093
1109
8,556
-44.76(-3.88%)
Mar 08, 2017
1211
1213
1124
1153
13,890
-110.89(-8.77%)
Mar 07, 2017
1310
1316
1259
1264
4,613
-13.86(-1.08%)
Mar 06, 2017
1341
1341
1272
1278
5,670
-52.26(-3.93%)
Mar 03, 2017
1274
1335
1241
1330
15,216
+110.01(+9.01%)
Mar 02, 2017
1318
1329
1219
1220
11,951
-159.97(-11.59%)
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.