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
The Magnificent Seven ETF
(NQ:
MAGS
)
42.01
+0.13 (+0.31%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 4, 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
3.922
3.970
3.738
3.738
346,116
-0.23(-5.82%)
May 30, 2017
4.703
4.711
3.922
3.970
450,328
-0.62(-13.54%)
May 26, 2017
4.631
4.663
4.543
4.591
136,826
-0.05(-1.03%)
May 25, 2017
4.687
4.775
4.528
4.639
85,798
-0.08(-1.69%)
May 24, 2017
4.655
4.735
4.631
4.719
57,326
+0.02(+0.51%)
May 23, 2017
4.599
4.822
4.583
4.695
74,467
+0.05(+1.03%)
May 22, 2017
4.759
4.846
4.559
4.647
209,921
-0.14(-3.00%)
May 19, 2017
4.671
4.816
4.615
4.791
396,858
+0.10(+2.21%)
May 18, 2017
4.711
4.782
4.655
4.687
89,183
-0.06(-1.34%)
May 17, 2017
4.886
4.942
4.599
4.751
227,771
-0.23(-4.64%)
May 16, 2017
5.062
5.062
4.950
4.982
44,403
-0.06(-1.11%)
May 15, 2017
4.942
5.093
4.902
5.038
66,673
+0.03(+0.64%)
May 12, 2017
4.982
5.038
4.902
5.006
57,690
+0.05(+0.97%)
May 11, 2017
5.030
5.046
4.890
4.958
72,409
+0.01(+0.16%)
May 10, 2017
5.085
5.085
4.942
4.950
58,637
-0.10(-2.05%)
May 09, 2017
5.054
5.062
4.950
5.054
45,827
+0.05(+0.96%)
May 08, 2017
4.966
5.133
4.966
5.006
80,061
+0.01(+0.16%)
May 05, 2017
4.950
5.056
4.950
4.998
68,757
+0.03(+0.64%)
May 04, 2017
5.038
5.070
4.902
4.966
97,572
-0.10(-1.89%)
May 03, 2017
5.101
5.136
5.022
5.062
91,283
-0.02(-0.47%)
May 02, 2017
5.325
5.325
5.070
5.085
157,080
-0.25(-4.63%)
May 01, 2017
5.301
5.406
5.245
5.333
90,815
+0.01(+0.15%)
Apr 28, 2017
5.420
5.420
5.317
5.325
60,488
-0.14(-2.48%)
Apr 27, 2017
5.476
5.540
5.444
5.460
43,835
+0.00(+0.00%)
Apr 26, 2017
5.476
5.492
5.356
5.460
77,428
+0.03(+0.59%)
Apr 25, 2017
5.364
5.548
5.341
5.428
78,962
+0.02(+0.44%)
Apr 24, 2017
5.412
5.484
5.349
5.404
60,168
+0.06(+1.04%)
Apr 21, 2017
5.317
5.364
5.301
5.349
103,929
+0.08(+1.51%)
Apr 20, 2017
5.301
5.404
5.261
5.269
80,261
-0.07(-1.34%)
Apr 19, 2017
5.205
5.492
5.205
5.341
98,469
+0.14(+2.60%)
Apr 18, 2017
5.181
5.245
5.118
5.205
79,193
+0.03(+0.62%)
Apr 17, 2017
5.125
5.253
5.109
5.173
107,584
-0.03(-0.61%)
Apr 13, 2017
5.213
5.333
5.189
5.205
96,046
-0.06(-1.06%)
Apr 12, 2017
5.404
5.412
5.205
5.261
131,763
-0.06(-1.20%)
Apr 11, 2017
5.356
5.458
5.221
5.325
160,183
-0.09(-1.62%)
Apr 10, 2017
5.970
5.970
5.364
5.412
417,832
-0.39(-6.73%)
Apr 07, 2017
5.755
5.970
5.707
5.803
222,147
+0.08(+1.39%)
Apr 06, 2017
5.588
5.763
5.548
5.723
75,581
+0.10(+1.70%)
Apr 05, 2017
5.867
5.891
5.604
5.628
155,604
-0.17(-2.89%)
Apr 04, 2017
5.891
5.891
5.739
5.795
76,310
-0.06(-1.09%)
Apr 03, 2017
6.018
6.082
5.819
5.859
121,010
-0.14(-2.26%)
Mar 31, 2017
6.034
6.146
5.843
5.994
187,806
-0.03(-0.53%)
Mar 30, 2017
6.178
6.257
5.922
6.026
753,577
-0.23(-3.69%)
Mar 29, 2017
5.580
6.377
5.412
6.257
1,052,702
+0.64(+11.35%)
Mar 28, 2017
5.787
5.815
5.596
5.620
183,809
-0.16(-2.76%)
Mar 27, 2017
5.803
5.867
5.675
5.779
114,937
-0.08(-1.36%)
Mar 24, 2017
5.787
6.074
5.779
5.859
225,657
+0.09(+1.52%)
Mar 23, 2017
5.699
5.833
5.683
5.771
109,299
+0.02(+0.42%)
Mar 22, 2017
5.731
5.755
5.580
5.747
119,077
-0.01(-0.14%)
Mar 21, 2017
5.954
6.009
5.691
5.755
257,758
-0.14(-2.30%)
Mar 20, 2017
5.819
5.978
5.723
5.891
245,208
+0.07(+1.23%)
Mar 17, 2017
6.058
6.098
5.771
5.819
282,756
-0.18(-3.05%)
Mar 16, 2017
5.524
6.122
5.516
6.002
671,300
+0.49(+8.81%)
Mar 15, 2017
5.500
5.540
5.476
5.516
62,957
+0.02(+0.44%)
Mar 14, 2017
5.420
5.540
5.412
5.492
104,244
+0.02(+0.29%)
Mar 13, 2017
5.532
5.532
5.388
5.476
80,761
-0.02(-0.29%)
Mar 10, 2017
5.388
5.532
5.341
5.492
181,911
+0.15(+2.84%)
Mar 09, 2017
5.532
5.536
5.281
5.341
206,135
-0.14(-2.62%)
Mar 08, 2017
5.620
5.620
5.476
5.484
122,744
-0.08(-1.43%)
Mar 07, 2017
5.492
5.580
5.356
5.564
188,696
-0.02(-0.43%)
Mar 06, 2017
5.532
5.779
5.205
5.588
732,580
+0.60(+11.98%)
Mar 03, 2017
5.030
5.141
4.926
4.990
139,806
-0.07(-1.42%)
Mar 02, 2017
5.125
5.181
5.030
5.062
130,680
-0.11(-2.16%)
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.