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
Biocept Inc
(NQ:
BIOC
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 24, 2023
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 (%)
Oct 24, 2023
0
+0.00(+0.00%)
Oct 23, 2023
0.4700
0.5389
0.4310
0.5002
829,973
-0.07(-11.56%)
Oct 20, 2023
0.5603
0.6315
0.5156
0.5656
893,651
-0.11(-16.82%)
Oct 19, 2023
0.4811
0.7506
0.4811
0.6800
4,705,158
+0.13(+23.64%)
Oct 18, 2023
0.6600
0.6859
0.5500
0.5500
5,830,101
+0.04(+7.63%)
Oct 17, 2023
0.4732
0.5900
0.4732
0.5110
5,970,318
-0.04(-6.55%)
Oct 16, 2023
0.3400
0.6082
0.3200
0.5468
1,609,305
-0.47(-46.39%)
Oct 13, 2023
1.030
1.060
0.9700
1.020
58,189
+0.01(+1.04%)
Oct 12, 2023
0.9547
1.330
0.9547
1.010
545,660
+0.08(+8.32%)
Oct 11, 2023
1.000
1.030
0.9200
0.9320
105,995
-0.07(-6.80%)
Oct 10, 2023
1.080
1.080
1.000
1.000
55,025
-0.02(-1.96%)
Oct 09, 2023
1.040
1.050
1.020
1.020
22,788
-0.04(-3.77%)
Oct 06, 2023
1.030
1.080
1.030
1.060
11,096
+0.02(+1.92%)
Oct 05, 2023
1.100
1.120
1.029
1.040
35,253
-0.08(-7.14%)
Oct 04, 2023
1.100
1.225
1.100
1.120
333,602
-0.01(-0.88%)
Oct 03, 2023
1.110
1.130
1.100
1.130
46,350
+0.03(+2.73%)
Oct 02, 2023
1.220
1.250
1.100
1.100
182,507
-0.15(-12.00%)
Sep 29, 2023
1.340
1.430
1.220
1.250
123,533
-0.10(-7.41%)
Sep 28, 2023
1.370
1.400
1.350
1.350
64,756
-0.03(-2.17%)
Sep 27, 2023
1.390
1.445
1.361
1.380
40,642
-0.03(-2.13%)
Sep 26, 2023
1.440
1.580
1.380
1.410
300,268
-0.04(-2.76%)
Sep 25, 2023
1.360
1.480
1.440
1.450
76,853
+0.05(+3.57%)
Sep 22, 2023
1.390
1.430
1.340
1.400
90,500
-0.02(-1.41%)
Sep 21, 2023
1.410
1.500
1.400
1.420
104,143
-0.06(-4.05%)
Sep 20, 2023
1.600
1.604
1.450
1.480
211,891
-0.02(-1.33%)
Sep 19, 2023
1.520
1.767
1.500
1.500
465,187
-0.02(-1.32%)
Sep 18, 2023
1.690
1.780
1.500
1.520
696,945
-0.15(-8.98%)
Sep 15, 2023
1.460
1.670
1.450
1.670
677,615
+0.15(+9.87%)
Sep 14, 2023
1.470
1.550
1.390
1.520
488,492
-0.02(-1.30%)
Sep 13, 2023
1.420
1.640
1.270
1.540
2,016,570
+0.21(+15.79%)
Sep 12, 2023
1.240
1.340
1.150
1.330
1,222,193
+0.04(+3.10%)
Sep 11, 2023
1.460
1.490
1.210
1.290
3,689,819
-0.05(-3.73%)
Sep 08, 2023
1.580
1.850
1.220
1.340
103,242,696
+0.50(+59.45%)
Sep 07, 2023
0.8605
0.8605
0.8200
0.8404
31,791
+0.01(+1.13%)
Sep 06, 2023
0.8570
0.8759
0.8310
0.8310
29,239
+0.01(+1.22%)
Sep 05, 2023
0.8920
0.9069
0.8100
0.8210
94,546
-0.08(-8.78%)
Sep 01, 2023
0.8600
0.9400
0.8410
0.9000
84,634
+0.04(+4.65%)
Aug 31, 2023
0.9400
0.9800
0.8000
0.8600
114,647
-0.06(-6.70%)
Aug 30, 2023
0.9000
0.9400
0.9000
0.9218
21,625
+0.01(+0.74%)
Aug 29, 2023
0.9200
0.9480
0.8900
0.9150
47,334
+0.00(+0.54%)
Aug 28, 2023
0.8900
0.9740
0.8900
0.9101
49,775
-0.02(-2.56%)
Aug 25, 2023
0.9399
0.9500
0.9000
0.9340
17,876
-0.01(-0.63%)
Aug 24, 2023
1.000
1.000
0.9020
0.9399
41,489
-0.07(-6.94%)
Aug 23, 2023
1.030
1.090
0.9913
1.010
53,287
-0.02(-1.94%)
Aug 22, 2023
1.090
1.090
0.9802
1.030
35,940
-0.01(-0.96%)
Aug 21, 2023
0.9675
1.130
0.8998
1.040
77,852
+0.10(+10.64%)
Aug 18, 2023
0.9200
0.9400
0.8900
0.9400
43,049
+0.03(+2.86%)
Aug 17, 2023
0.9400
0.9500
0.9075
0.9139
75,372
-0.02(-1.90%)
Aug 16, 2023
1.040
1.090
0.9121
0.9316
156,826
-0.13(-12.11%)
Aug 15, 2023
1.170
1.179
1.030
1.060
171,982
-0.04(-3.64%)
Aug 14, 2023
1.120
1.150
1.070
1.100
53,880
-0.01(-0.90%)
Aug 11, 2023
1.150
1.172
1.060
1.110
123,537
-0.03(-2.63%)
Aug 10, 2023
1.160
1.200
1.110
1.140
68,468
-0.05(-4.20%)
Aug 09, 2023
1.260
1.260
1.180
1.190
48,845
-0.03(-2.46%)
Aug 08, 2023
1.210
1.300
1.200
1.220
137,907
+0.02(+1.67%)
Aug 07, 2023
1.280
1.300
1.170
1.200
167,370
-0.04(-3.23%)
Aug 04, 2023
1.250
1.280
1.160
1.240
185,237
+0.00(+0.00%)
Aug 03, 2023
1.220
1.260
1.160
1.240
85,082
+0.04(+3.33%)
Aug 02, 2023
1.200
1.246
1.140
1.200
109,076
-0.01(-0.83%)
Aug 01, 2023
1.150
1.250
1.150
1.210
107,955
+0.04(+3.42%)
Jul 31, 2023
1.280
1.299
1.160
1.170
142,099
-0.10(-7.87%)
Jul 28, 2023
1.350
1.378
1.260
1.270
64,063
-0.06(-4.51%)
Jul 27, 2023
1.420
1.468
1.310
1.330
150,681
-0.08(-5.67%)
Jul 26, 2023
1.360
1.510
1.360
1.410
173,127
+0.03(+2.17%)
Jul 25, 2023
1.500
1.500
1.360
1.380
288,140
-0.07(-4.83%)
Jul 24, 2023
1.280
1.550
1.280
1.450
652,137
+0.16(+12.40%)
Jul 21, 2023
1.290
1.350
1.240
1.290
141,268
-0.01(-0.77%)
Jul 20, 2023
1.240
1.350
1.190
1.300
401,528
+0.11(+9.24%)
Jul 19, 2023
1.110
1.260
1.110
1.190
155,967
+0.09(+8.18%)
Jul 18, 2023
1.170
1.170
1.100
1.100
171,534
-0.08(-6.78%)
Jul 17, 2023
1.190
1.250
1.160
1.180
83,130
-0.01(-0.84%)
Jul 14, 2023
1.330
1.340
1.170
1.190
168,261
-0.11(-8.46%)
Jul 13, 2023
1.320
1.380
1.270
1.300
172,719
-0.04(-2.99%)
Jul 12, 2023
1.360
1.390
1.300
1.340
297,731
-0.03(-2.19%)
Jul 11, 2023
1.310
1.485
1.225
1.370
764,135
+0.07(+5.38%)
Jul 10, 2023
1.280
1.370
1.231
1.300
129,361
+0.03(+2.36%)
Jul 07, 2023
1.200
1.360
1.140
1.270
285,162
+0.11(+9.48%)
Jul 06, 2023
1.190
1.200
1.140
1.160
72,482
-0.05(-4.13%)
Jul 05, 2023
1.240
1.250
1.190
1.210
86,005
-0.02(-1.63%)
Jul 03, 2023
1.220
1.240
1.160
1.230
61,529
+0.02(+1.65%)
Jun 30, 2023
1.260
1.290
1.192
1.210
104,136
-0.01(-0.82%)
Jun 29, 2023
1.160
1.240
1.130
1.220
115,088
+0.06(+5.17%)
Jun 28, 2023
1.270
1.280
1.140
1.160
276,035
-0.13(-10.08%)
Jun 27, 2023
1.330
1.570
1.210
1.290
1,033,881
+0.01(+0.78%)
Jun 26, 2023
1.460
1.460
1.200
1.280
614,108
-0.18(-12.33%)
Jun 23, 2023
1.550
1.550
1.440
1.460
81,241
-0.10(-6.41%)
Jun 22, 2023
1.710
1.710
1.400
1.560
278,297
-0.16(-9.30%)
Jun 21, 2023
2.040
2.050
1.680
1.720
191,177
-0.31(-15.27%)
Jun 20, 2023
1.920
2.030
1.831
2.030
172,349
+0.10(+5.18%)
Jun 16, 2023
1.820
1.930
1.720
1.930
190,428
+0.13(+7.22%)
Jun 15, 2023
1.760
1.800
1.620
1.800
160,917
-5.85(-76.48%)
May 08, 2023
7.164
7.800
7.164
7.653
3,195
-0.35(-4.39%)
May 05, 2023
7.509
8.097
7.509
8.004
3,740
-0.05(-0.67%)
May 04, 2023
7.539
8.058
7.500
8.058
1,288
+0.50(+6.59%)
May 03, 2023
7.500
7.800
7.500
7.560
1,593
-0.06(-0.83%)
May 02, 2023
7.500
7.983
7.500
7.623
3,131
-0.05(-0.66%)
May 01, 2023
7.800
8.100
7.650
7.674
2,088
-0.43(-5.26%)
Apr 28, 2023
8.088
8.358
8.040
8.100
1,617
+0.24(+3.05%)
Apr 27, 2023
8.400
8.400
7.800
7.860
3,433
-0.38(-4.66%)
Apr 26, 2023
8.226
8.589
8.100
8.244
1,942
+0.22(+2.69%)
Apr 25, 2023
9.000
9.150
7.500
8.028
5,421
-0.98(-10.89%)
Apr 24, 2023
9.540
10.35
8.700
9.009
2,086
-0.38(-4.06%)
Apr 21, 2023
10.80
10.80
9.390
9.390
2,366
-0.99(-9.56%)
Apr 20, 2023
11.18
11.21
10.37
10.38
1,913
-0.31(-2.86%)
Apr 19, 2023
10.72
11.10
9.900
10.69
3,172
+0.18(+1.71%)
Apr 18, 2023
10.50
11.04
10.20
10.51
2,246
+0.15(+1.45%)
Apr 17, 2023
10.25
10.80
10.20
10.36
1,228
-0.11(-1.06%)
Apr 14, 2023
10.21
10.44
9.900
10.47
1,828
+0.26(+2.59%)
Apr 13, 2023
10.24
10.33
9.630
10.21
1,230
+0.45(+4.64%)
Apr 12, 2023
9.900
10.50
9.378
9.753
2,606
+0.15(+1.53%)
Apr 11, 2023
9.759
9.900
9.009
9.606
2,314
-0.14(-1.48%)
Apr 10, 2023
9.753
9.870
9.750
9.750
1,211
+0.00(+0.00%)
Apr 06, 2023
10.15
10.65
9.678
9.750
1,342
-0.20(-2.05%)
Apr 05, 2023
9.405
10.17
9.309
9.954
2,347
+0.03(+0.33%)
Apr 04, 2023
9.900
10.43
9.750
9.921
2,710
-0.98(-9.02%)
Apr 03, 2023
10.36
12.00
9.048
10.90
10,306
+0.71(+6.91%)
Mar 31, 2023
10.42
10.95
9.900
10.20
1,722
-0.38(-3.55%)
Mar 30, 2023
10.80
10.95
9.927
10.57
1,691
+0.07(+0.71%)
Mar 29, 2023
9.600
10.81
9.306
10.50
3,021
+1.20(+12.90%)
Mar 28, 2023
9.000
9.600
9.000
9.300
1,912
+0.30(+3.33%)
Mar 27, 2023
9.291
9.291
8.739
9.000
1,979
+0.24(+2.74%)
Mar 24, 2023
9.000
9.150
8.748
8.760
4,418
-0.24(-2.67%)
Mar 23, 2023
9.000
9.540
9.000
9.000
2,544
+0.00(+0.00%)
Mar 22, 2023
10.50
10.50
8.733
9.000
10,295
-0.81(-8.23%)
Mar 21, 2023
10.50
10.91
9.000
9.807
7,093
+0.20(+2.06%)
Mar 20, 2023
9.000
10.77
8.730
9.609
20,397
+2.54(+35.84%)
Mar 17, 2023
10.04
10.74
7.074
7.074
10,277
-3.27(-31.61%)
Mar 16, 2023
10.72
11.07
10.34
10.34
5,825
-0.31(-2.87%)
Mar 15, 2023
11.55
11.55
10.65
10.65
5,813
-0.49(-4.44%)
Mar 14, 2023
11.70
12.11
11.12
11.14
3,742
-0.59(-4.99%)
Mar 13, 2023
12.04
12.11
11.73
11.73
4,221
-0.31(-2.62%)
Mar 10, 2023
13.26
13.26
12.00
12.04
6,040
-1.21(-9.16%)
Mar 09, 2023
14.10
14.10
13.26
13.26
2,023
-0.54(-3.91%)
Mar 08, 2023
13.76
14.10
13.26
13.80
3,526
-0.02(-0.17%)
Mar 07, 2023
15.15
15.15
13.50
13.82
2,494
-0.28(-1.96%)
Mar 06, 2023
15.50
15.50
13.50
14.10
4,263
-0.66(-4.47%)
Mar 03, 2023
14.95
15.84
14.73
14.76
3,333
-0.46(-3.02%)
Mar 02, 2023
15.33
16.20
15.00
15.22
842
-0.12(-0.76%)
Mar 01, 2023
15.45
16.20
15.31
15.34
823
-0.29(-1.88%)
Feb 28, 2023
16.20
16.20
15.62
15.63
1,953
-0.57(-3.52%)
Feb 27, 2023
15.40
16.20
15.30
16.20
1,942
+1.20(+7.98%)
Feb 24, 2023
15.00
15.30
15.00
15.00
1,213
-0.23(-1.52%)
Feb 23, 2023
15.30
15.59
15.00
15.23
1,186
-0.24(-1.55%)
Feb 22, 2023
15.90
16.35
15.30
15.47
1,252
+0.02(+0.16%)
Feb 21, 2023
15.30
16.20
15.30
15.45
1,743
-0.75(-4.63%)
Feb 17, 2023
16.20
16.48
15.68
16.20
1,294
-0.29(-1.78%)
Feb 16, 2023
17.10
17.10
15.20
16.49
2,047
+0.29(+1.81%)
Feb 15, 2023
15.90
16.50
15.00
16.20
5,790
+0.64(+4.13%)
Feb 14, 2023
15.30
15.56
14.70
15.56
1,403
+0.86(+5.84%)
Feb 13, 2023
15.30
15.60
14.40
14.70
1,774
-0.23(-1.57%)
Feb 10, 2023
14.70
14.94
14.64
14.93
638
+0.23(+1.59%)
Feb 09, 2023
15.00
15.30
14.70
14.70
4,118
-0.48(-3.16%)
Feb 08, 2023
15.90
15.90
15.06
15.18
1,836
-0.24(-1.56%)
Feb 07, 2023
16.20
16.20
15.06
15.42
3,070
-0.11(-0.68%)
Feb 06, 2023
16.20
16.50
15.31
15.53
3,733
-0.40(-2.54%)
Feb 03, 2023
16.80
17.10
15.93
15.93
2,606
-0.57(-3.45%)
Feb 02, 2023
17.61
17.70
16.50
16.50
4,547
+0.06(+0.36%)
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.