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
Bio-Key Intl Inc
(NQ:
BKYI
)
1.720
+0.000 (+0.01%)
Streaming Delayed Price
Updated: 11:02 AM 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 (%)
Oct 29, 2021
3.120
3.180
3.120
3.170
37,720
+0.05(+1.60%)
Oct 28, 2021
3.100
3.130
3.070
3.120
20,743
+0.05(+1.63%)
Oct 27, 2021
3.080
3.108
3.040
3.070
34,077
-0.02(-0.65%)
Oct 26, 2021
3.100
3.090
40,579
-0.02(-0.64%)
Oct 25, 2021
3.080
3.158
3.080
3.110
48,914
+0.06(+1.97%)
Oct 22, 2021
3.180
3.180
3.050
3.050
58,854
-0.15(-4.69%)
Oct 21, 2021
3.210
3.240
3.130
3.200
49,788
+0.01(+0.31%)
Oct 20, 2021
3.150
3.210
3.120
3.190
45,087
+0.04(+1.27%)
Oct 19, 2021
3.200
3.260
3.140
3.150
41,087
-0.04(-1.25%)
Oct 18, 2021
3.200
3.240
3.160
3.190
21,815
-0.04(-1.24%)
Oct 15, 2021
3.220
3.280
3.220
3.230
21,265
+0.00(+0.00%)
Oct 14, 2021
3.310
3.316
3.221
3.230
37,096
-0.07(-2.12%)
Oct 13, 2021
3.190
3.340
3.130
3.300
83,984
+0.11(+3.45%)
Oct 12, 2021
3.150
3.250
3.120
3.190
37,184
+0.01(+0.31%)
Oct 11, 2021
3.360
3.370
3.150
3.180
105,812
-0.18(-5.36%)
Oct 08, 2021
3.350
3.470
3.340
3.360
27,142
+0.00(+0.00%)
Oct 07, 2021
3.370
3.410
3.330
3.360
46,407
-0.01(-0.30%)
Oct 06, 2021
3.360
3.430
3.330
3.370
40,816
-0.03(-0.88%)
Oct 05, 2021
3.480
3.510
3.380
3.400
65,461
-0.08(-2.30%)
Oct 04, 2021
3.550
3.550
3.400
3.480
107,714
-0.08(-2.25%)
Oct 01, 2021
3.500
3.700
3.400
3.560
269,903
+0.04(+1.14%)
Sep 30, 2021
3.430
3.550
3.395
3.520
92,185
+0.11(+3.23%)
Sep 29, 2021
3.550
3.590
3.330
3.410
84,200
-0.14(-3.94%)
Sep 28, 2021
3.600
3.620
3.500
3.550
116,923
-0.07(-1.93%)
Sep 27, 2021
3.460
3.650
3.400
3.620
188,177
+0.11(+3.13%)
Sep 24, 2021
3.420
3.560
3.358
3.510
193,168
+0.06(+1.74%)
Sep 23, 2021
3.400
3.490
3.320
3.450
351,461
+0.04(+1.17%)
Sep 22, 2021
3.290
3.430
3.180
3.410
782,563
-0.13(-3.67%)
Sep 21, 2021
3.380
3.797
3.180
3.540
23,249,220
+0.51(+16.83%)
Sep 20, 2021
3.050
3.100
3.020
3.030
55,186
-0.20(-6.19%)
Sep 17, 2021
3.230
3.233
3.185
3.230
31,161
-0.03(-0.92%)
Sep 16, 2021
3.220
3.330
3.120
3.260
98,103
+0.04(+1.24%)
Sep 15, 2021
3.110
3.245
3.079
3.220
64,143
+0.13(+4.21%)
Sep 14, 2021
3.070
3.160
3.070
3.090
32,718
+0.02(+0.65%)
Sep 13, 2021
3.080
3.130
3.020
3.070
86,351
-0.06(-1.92%)
Sep 10, 2021
3.230
3.250
3.110
3.130
56,739
-0.06(-1.88%)
Sep 09, 2021
3.190
3.370
3.150
3.190
140,085
+0.04(+1.27%)
Sep 08, 2021
3.240
3.280
3.150
3.150
26,113
-0.08(-2.48%)
Sep 07, 2021
3.300
3.350
3.230
3.230
31,782
-0.04(-1.22%)
Sep 03, 2021
3.310
3.340
3.250
3.270
41,270
-0.07(-2.10%)
Sep 02, 2021
3.190
3.370
3.160
3.340
114,794
+0.18(+5.70%)
Sep 01, 2021
3.149
3.200
3.149
3.160
13,233
+0.00(+0.00%)
Aug 31, 2021
3.130
3.240
3.120
3.160
30,596
+0.01(+0.32%)
Aug 30, 2021
3.200
3.220
3.110
3.150
38,410
-0.06(-1.87%)
Aug 27, 2021
3.250
3.292
3.180
3.210
49,099
-0.05(-1.53%)
Aug 26, 2021
3.200
3.290
3.200
3.260
33,624
+0.08(+2.52%)
Aug 25, 2021
3.110
3.240
3.110
3.180
61,932
+0.09(+2.91%)
Aug 24, 2021
3.070
3.130
3.060
3.090
26,088
+0.03(+0.98%)
Aug 23, 2021
3.000
3.100
2.950
3.060
50,146
+0.12(+4.08%)
Aug 20, 2021
2.920
2.970
2.860
2.940
50,003
-0.01(-0.34%)
Aug 19, 2021
3.000
3.150
2.870
2.950
71,856
-0.05(-1.67%)
Aug 18, 2021
2.850
3.030
2.850
3.000
92,372
+0.12(+4.17%)
Aug 17, 2021
2.860
2.910
2.800
2.880
168,747
-0.17(-5.57%)
Aug 16, 2021
2.970
3.170
2.890
3.050
133,068
-0.06(-1.93%)
Aug 13, 2021
3.140
3.270
3.110
3.110
64,179
-0.10(-3.12%)
Aug 12, 2021
3.250
3.290
3.200
3.210
37,197
-0.09(-2.73%)
Aug 11, 2021
3.260
3.360
3.220
3.300
34,192
-0.06(-1.79%)
Aug 10, 2021
3.280
3.470
3.280
3.360
80,322
+0.05(+1.51%)
Aug 09, 2021
3.300
3.350
3.271
3.310
13,648
-0.03(-0.90%)
Aug 06, 2021
3.150
3.390
3.110
3.340
48,116
+0.15(+4.70%)
Aug 05, 2021
3.190
3.210
3.160
3.190
12,487
+0.01(+0.31%)
Aug 04, 2021
3.170
3.230
3.160
3.180
19,825
+0.00(+0.00%)
Aug 03, 2021
3.320
3.320
3.120
3.180
48,544
-0.12(-3.64%)
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.