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
GameStop Corp
(NY:
GME
)
26.50
-1.50 (-5.36%)
Official Closing Price
Updated: 6:30 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 (%)
Jan 31, 2018
3.744
3.772
3.647
3.672
12,581,273
-0.06(-1.52%)
Jan 30, 2018
3.731
3.737
3.683
3.729
8,630,206
-0.02(-0.47%)
Jan 29, 2018
3.724
3.757
3.670
3.746
14,439,836
+0.02(+0.53%)
Jan 26, 2018
3.683
3.733
3.628
3.726
15,331,505
+0.05(+1.31%)
Jan 25, 2018
3.709
3.721
3.628
3.678
12,367,348
-0.03(-0.82%)
Jan 24, 2018
3.801
3.812
3.654
3.709
18,646,870
-0.09(-2.41%)
Jan 23, 2018
3.827
3.838
3.750
3.801
16,603,596
-0.03(-0.85%)
Jan 22, 2018
3.980
3.991
3.816
3.833
23,965,768
-0.13(-3.20%)
Jan 19, 2018
3.908
3.971
3.877
3.960
14,622,575
+0.06(+1.51%)
Jan 18, 2018
3.816
3.916
3.759
3.901
19,526,416
+0.08(+2.06%)
Jan 17, 2018
3.766
3.868
3.750
3.822
19,487,872
+0.07(+1.98%)
Jan 16, 2018
3.932
3.975
3.722
3.748
35,950,156
-0.13(-3.38%)
Jan 12, 2018
3.879
3.879
3.879
0
-0.48(-11.02%)
Jan 11, 2018
4.351
4.436
4.318
4.360
19,288,328
+0.06(+1.42%)
Jan 10, 2018
4.235
4.351
4.222
4.299
18,371,410
+0.03(+0.67%)
Jan 09, 2018
4.218
4.314
4.218
4.270
16,768,200
+0.07(+1.66%)
Jan 08, 2018
4.106
4.230
4.106
4.200
16,794,686
+0.12(+2.94%)
Jan 05, 2018
4.015
4.091
3.980
4.080
13,821,545
+0.08(+1.96%)
Jan 04, 2018
3.975
4.015
3.923
4.002
12,733,544
+0.03(+0.66%)
Jan 03, 2018
3.995
4.012
3.914
3.975
17,347,678
-0.01(-0.33%)
Jan 02, 2018
3.923
3.995
3.888
3.988
12,968,791
+0.07(+1.73%)
Dec 29, 2017
3.921
3.921
3.921
0
-0.05(-1.21%)
Dec 28, 2017
3.991
3.993
3.936
3.969
8,878,963
-0.02(-0.44%)
Dec 27, 2017
4.043
4.056
3.975
3.986
8,414,605
-0.06(-1.40%)
Dec 26, 2017
4.189
3.991
4.043
14,806,971
+0.05(+1.20%)
Dec 22, 2017
4.030
4.047
3.986
3.995
9,548,465
-0.03(-0.87%)
Dec 21, 2017
3.995
4.034
3.934
4.030
13,101,733
+0.04(+1.10%)
Dec 20, 2017
4.047
4.069
3.979
3.986
10,550,446
-0.03(-0.76%)
Dec 19, 2017
4.085
4.106
4.012
4.017
10,320,630
-0.06(-1.45%)
Dec 18, 2017
4.030
4.095
4.019
4.076
14,679,725
+0.07(+1.74%)
Dec 15, 2017
4.028
4.058
3.969
4.006
17,741,430
-0.01(-0.22%)
Dec 14, 2017
4.109
4.135
4.006
4.015
12,904,581
-0.06(-1.55%)
Dec 13, 2017
4.172
4.185
4.064
4.078
14,130,496
-0.10(-2.30%)
Dec 12, 2017
4.183
4.215
4.141
4.174
11,599,436
+0.01(+0.21%)
Dec 11, 2017
4.211
4.228
4.078
4.165
16,723,142
-0.03(-0.68%)
Dec 08, 2017
4.124
4.232
4.078
4.194
14,385,003
+0.12(+3.06%)
Dec 07, 2017
4.148
4.183
4.064
4.069
15,004,828
-0.08(-2.00%)
Dec 06, 2017
4.209
4.227
4.134
4.152
11,121,536
-0.06(-1.35%)
Dec 05, 2017
4.266
4.292
4.139
4.209
14,105,156
-0.03(-0.67%)
Dec 04, 2017
4.159
4.338
4.148
4.237
19,966,798
+0.14(+3.36%)
Dec 01, 2017
4.091
4.167
4.037
4.100
17,543,230
+0.00(+0.11%)
Nov 30, 2017
4.198
4.224
4.085
4.095
22,997,442
-0.09(-2.04%)
Nov 29, 2017
4.089
4.217
4.086
4.181
30,240,982
+0.11(+2.63%)
Nov 28, 2017
3.892
4.082
3.892
4.074
27,461,384
+0.18(+4.68%)
Nov 27, 2017
3.896
3.731
3.892
27,292,778
+0.16(+4.31%)
Nov 24, 2017
3.733
3.894
3.716
3.731
30,229,340
+0.01(+0.29%)
Nov 22, 2017
3.823
4.005
3.705
3.720
94,046,688
+0.14(+3.83%)
Nov 21, 2017
3.534
3.595
3.482
3.583
42,262,852
+0.06(+1.76%)
Nov 20, 2017
3.512
3.525
3.433
3.521
17,714,870
+0.03(+0.80%)
Nov 17, 2017
3.493
3.551
3.459
3.493
14,915,200
+0.03(+0.80%)
Nov 16, 2017
3.429
3.596
3.429
3.465
22,668,862
+0.04(+1.12%)
Nov 15, 2017
3.444
3.533
3.395
3.427
17,842,832
-0.04(-1.17%)
Nov 14, 2017
3.448
3.508
3.395
3.467
16,422,072
-0.00(-0.06%)
Nov 13, 2017
3.519
3.607
3.408
3.470
20,425,584
-0.05(-1.40%)
Nov 10, 2017
3.731
3.731
3.474
3.519
27,022,146
-0.24(-6.44%)
Nov 09, 2017
3.671
3.852
3.665
3.761
13,367,015
+0.08(+2.09%)
Nov 08, 2017
3.677
3.703
3.637
3.684
10,413,545
+0.02(+0.53%)
Nov 07, 2017
3.829
3.853
3.656
3.665
13,275,515
-0.15(-4.04%)
Nov 06, 2017
3.870
3.900
3.793
3.819
14,236,051
-0.06(-1.49%)
Nov 03, 2017
3.962
3.973
3.877
3.877
9,433,361
-0.09(-2.21%)
Nov 02, 2017
3.984
3.984
3.902
3.964
13,562,020
-0.02(-0.48%)
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.