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
Semiconductor Bear -3X Direxion
(NY:
SOXS
)
27.56
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM 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 29, 2020
853.76
861.10
788.26
795.04
151,357
-68.89(-7.97%)
May 28, 2020
825.53
875.22
795.04
863.92
112,396
+53.08(+6.55%)
May 27, 2020
836.82
913.61
809.72
810.85
135,555
-37.27(-4.39%)
May 26, 2020
805.20
852.63
792.78
848.11
97,453
-24.84(-2.85%)
May 22, 2020
883.12
919.26
871.26
872.96
85,312
-15.81(-1.78%)
May 21, 2020
823.27
892.16
823.27
888.77
94,623
+63.24(+7.66%)
May 20, 2020
875.22
875.22
813.11
825.53
111,026
-103.90(-11.18%)
May 19, 2020
924.91
931.68
869.57
929.42
87,827
+12.42(+1.35%)
May 18, 2020
993.79
993.79
905.71
917.00
83,921
-152.46(-14.26%)
May 15, 2020
1104
1126
1059
1069
118,442
+63.24(+6.28%)
May 14, 2020
1123
1178
1004
1006
141,501
-91.47(-8.33%)
May 13, 2020
1019
1142
1005
1098
147,972
+60.98(+5.88%)
May 12, 2020
941.85
1039
930.55
1037
83,204
+79.05(+8.25%)
May 11, 2020
985.89
989.28
932.81
957.66
59,811
+2.26(+0.24%)
May 08, 2020
1020
1028
954.27
955.40
83,581
-93.73(-8.93%)
May 07, 2020
1021
1066
1010
1049
67,952
-32.75(-3.03%)
May 06, 2020
1088
1090
1033
1082
65,633
-37.27(-3.33%)
May 05, 2020
1110
1143
1053
1119
73,441
-60.98(-5.17%)
May 04, 2020
1254
1260
1174
1180
89,814
-35.01(-2.88%)
May 01, 2020
1134
1226
1123
1215
163,014
+159.23(+15.08%)
Apr 30, 2020
973.47
1062
972.34
1056
107,275
+101.64(+10.65%)
Apr 29, 2020
1063
1064
944.11
954.27
101,085
-164.88(-14.73%)
Apr 28, 2020
1040
1120
1021
1119
96,023
+23.72(+2.17%)
Apr 27, 2020
1100
1116
1066
1095
70,105
-49.69(-4.34%)
Apr 24, 2020
1224
1257
1138
1145
101,158
-80.18(-6.54%)
Apr 23, 2020
1186
1237
1151
1225
107,436
+31.62(+2.65%)
Apr 22, 2020
1315
1330
1180
1194
105,488
-251.84(-17.42%)
Apr 21, 2020
1327
1460
1299
1446
151,172
+184.08(+14.59%)
Apr 20, 2020
1232
1265
1186
1261
96,838
+75.66(+6.38%)
Apr 17, 2020
1144
1231
1141
1186
84,348
-30.49(-2.51%)
Apr 16, 2020
1258
1307
1205
1216
97,033
-97.12(-7.39%)
Apr 15, 2020
1291
1357
1291
1313
63,820
+92.60(+7.59%)
Apr 14, 2020
1310
1317
1217
1221
94,576
-181.82(-12.96%)
Apr 13, 2020
1469
1510
1395
1403
86,713
-57.59(-3.94%)
Apr 09, 2020
1316
1500
1287
1460
119,082
+85.83(+6.25%)
Apr 08, 2020
1446
1513
1356
1374
85,609
-153.59(-10.05%)
Apr 07, 2020
1344
1530
1342
1528
116,802
+7.91(+0.52%)
Apr 06, 2020
1909
1920
1496
1520
100,296
-658.39(-30.22%)
Apr 03, 2020
2087
2260
1997
2178
57,259
+117.45(+5.70%)
Apr 02, 2020
2315
2335
2053
2061
59,613
-215.70(-9.47%)
Apr 01, 2020
2146
2332
2008
2277
82,259
+315.07(+16.06%)
Mar 31, 2020
1848
2001
1752
1962
68,591
+121.97(+6.63%)
Mar 30, 2020
1995
2044
1835
1840
52,429
-224.73(-10.89%)
Mar 27, 2020
1990
2079
1890
2064
59,537
+255.22(+14.11%)
Mar 26, 2020
2090
2143
1807
1809
79,422
-438.17(-19.50%)
Mar 25, 2020
2123
2358
1916
2247
69,276
+44.04(+2.00%)
Mar 24, 2020
2753
2767
2174
2203
59,062
-1088.26(-33.06%)
Mar 23, 2020
3407
3765
3056
3292
31,812
-328.03(-9.06%)
Mar 20, 2020
2978
3621
2796
3620
40,521
+287.45(+8.63%)
Mar 19, 2020
3899
4096
2987
3332
29,563
-350.58(-9.52%)
Mar 18, 2020
3649
4111
3253
3683
41,133
+719.18(+24.27%)
Mar 17, 2020
3872
4340
2898
2964
44,153
-1174.58(-28.38%)
Mar 16, 2020
3832
4171
3349
4138
34,291
+1308.73(+46.26%)
Mar 13, 2020
3360
4216
2829
2829
42,232
-1138.52(-28.69%)
Mar 12, 2020
3810
4227
3448
3968
58,773
+789.07(+24.82%)
Mar 11, 2020
2969
3252
2858
3179
35,874
+465.55(+17.16%)
Mar 10, 2020
2940
3331
2713
2713
34,646
-636.89(-19.01%)
Mar 09, 2020
3243
3350
2960
3350
49,635
+678.60(+25.40%)
Mar 06, 2020
2745
2856
2607
2672
54,509
+154.43(+6.14%)
Mar 05, 2020
2489
2571
2342
2517
45,357
+205.16(+8.87%)
Mar 04, 2020
2530
2663
2311
2312
84,109
-404.68(-14.90%)
Mar 03, 2020
2446
2772
2328
2717
62,164
+253.63(+10.30%)
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.