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
Gladstone Investment
(NQ:
GAIN
)
14.03
+0.08 (+0.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 28, 2008
1.172
1.286
1.083
1.284
239,613
+0.15(+13.59%)
Nov 26, 2008
1.039
1.138
0.8880
1.130
310,030
+0.06(+5.85%)
Nov 25, 2008
1.057
1.068
0.9818
1.068
126,050
+0.01(+0.49%)
Nov 24, 2008
0.9115
1.190
0.8750
1.063
342,293
+0.16(+17.92%)
Nov 21, 2008
0.8490
0.9115
0.7943
0.9011
481,265
+0.06(+6.79%)
Nov 20, 2008
0.7917
0.9037
0.7813
0.8438
370,133
+0.04(+4.85%)
Nov 19, 2008
0.9141
0.9349
0.8021
0.8047
212,437
-0.12(-13.20%)
Nov 18, 2008
0.9349
0.9349
0.8776
0.9271
266,354
-0.01(-0.84%)
Nov 17, 2008
0.9636
0.9636
0.9167
0.9349
334,974
-0.05(-4.77%)
Nov 14, 2008
1.042
1.042
0.9818
0.9818
120,482
-0.09(-8.05%)
Nov 13, 2008
1.042
1.104
0.9167
1.068
266,677
+0.04(+3.80%)
Nov 12, 2008
1.177
1.201
1.029
1.029
270,590
-0.18(-14.87%)
Nov 11, 2008
1.190
1.292
1.172
1.208
237,063
+0.00(+0.00%)
Nov 10, 2008
1.362
1.393
1.206
1.208
161,074
-0.11(-8.12%)
Nov 07, 2008
1.297
1.380
1.247
1.315
144,420
+0.03(+2.43%)
Nov 06, 2008
1.258
1.305
1.250
1.284
198,967
+0.01(+0.82%)
Nov 05, 2008
1.474
1.474
1.263
1.273
234,456
-0.16(-11.41%)
Nov 04, 2008
1.536
1.550
1.365
1.438
234,448
-0.10(-6.60%)
Nov 03, 2008
1.516
1.552
1.318
1.539
325,032
+0.09(+6.10%)
Oct 31, 2008
1.260
1.495
1.174
1.451
477,425
+0.22(+18.26%)
Oct 30, 2008
1.268
1.297
1.172
1.227
190,876
+0.04(+3.52%)
Oct 29, 2008
1.286
1.302
1.174
1.185
299,677
-0.08(-6.38%)
Oct 28, 2008
1.203
1.302
1.159
1.266
291,368
+0.11(+9.46%)
Oct 27, 2008
1.096
1.198
1.076
1.156
283,726
+0.05(+4.72%)
Oct 24, 2008
1.135
1.167
1.094
1.104
151,010
-0.15(-11.67%)
Oct 23, 2008
1.237
1.336
1.156
1.250
253,018
+0.01(+0.63%)
Oct 22, 2008
1.305
1.341
1.242
1.242
286,963
-0.08(-5.92%)
Oct 21, 2008
1.440
1.490
1.318
1.320
235,600
-0.14(-9.30%)
Oct 20, 2008
1.461
1.544
1.380
1.456
206,539
+0.01(+0.72%)
Oct 17, 2008
1.404
1.568
1.323
1.445
447,900
-0.01(-0.54%)
Oct 16, 2008
1.279
1.453
1.201
1.453
377,106
+0.19(+15.29%)
Oct 15, 2008
1.419
1.453
1.260
1.260
236,364
-0.18(-12.79%)
Oct 14, 2008
1.586
1.671
1.388
1.445
347,354
-0.05(-3.14%)
Oct 13, 2008
1.388
1.563
1.185
1.492
413,778
+0.21(+15.99%)
Oct 10, 2008
0.9896
1.326
0.9141
1.286
624,180
+0.27(+26.99%)
Oct 09, 2008
1.177
1.185
1.013
1.013
395,730
-0.13(-11.19%)
Oct 08, 2008
1.128
1.365
1.042
1.141
845,876
-0.02(-1.79%)
Oct 07, 2008
1.531
1.602
1.161
1.161
488,092
-0.34(-22.70%)
Oct 06, 2008
1.729
1.729
1.323
1.503
610,476
-0.28(-15.52%)
Oct 03, 2008
1.646
1.820
1.646
1.779
1,185,109
+0.11(+6.89%)
Oct 02, 2008
1.740
1.828
1.664
1.664
130,589
-0.08(-4.48%)
Oct 01, 2008
1.773
1.833
1.734
1.742
139,467
-0.05(-2.76%)
Sep 30, 2008
1.797
1.831
1.732
1.792
336,514
+0.08(+4.56%)
Sep 29, 2008
1.813
1.951
1.695
1.714
595,154
-0.16(-8.36%)
Sep 26, 2008
1.846
1.893
1.771
1.870
340,746
-0.04(-2.05%)
Sep 25, 2008
1.836
1.909
1.800
1.909
316,381
+0.10(+5.32%)
Sep 24, 2008
1.786
1.872
1.758
1.813
237,286
-0.01(-0.57%)
Sep 23, 2008
2.010
2.010
1.802
1.823
220,102
-0.15(-7.65%)
Sep 22, 2008
2.055
2.055
1.917
1.974
299,178
-0.09(-4.53%)
Sep 19, 2008
1.984
2.070
1.841
2.068
1,569,869
+0.12(+6.43%)
Sep 18, 2008
1.573
1.943
1.534
1.943
546,245
+0.38(+24.33%)
Sep 17, 2008
1.656
1.656
1.552
1.563
270,424
-0.14(-7.98%)
Sep 16, 2008
1.654
1.698
1.591
1.698
412,153
+0.03(+1.72%)
Sep 15, 2008
1.818
1.849
1.669
1.669
231,284
-0.19(-10.22%)
Sep 12, 2008
1.901
1.901
1.843
1.859
151,221
-0.04(-2.19%)
Sep 11, 2008
1.919
1.919
1.852
1.901
281,618
-0.06(-3.18%)
Sep 10, 2008
1.914
1.977
1.836
1.964
312,860
+0.07(+3.86%)
Sep 09, 2008
1.990
1.990
1.888
1.891
225,343
-0.08(-3.84%)
Sep 08, 2008
1.953
2.000
1.904
1.966
148,260
+0.06(+3.00%)
Sep 05, 2008
1.909
1.943
1.896
1.909
271,803
+0.00(+0.00%)
Sep 04, 2008
1.898
1.943
1.896
1.909
165,582
-0.01(-0.68%)
Sep 03, 2008
1.901
1.930
1.888
1.922
126,691
+0.01(+0.41%)
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.