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
Cecors Inc
(OP:
CEOS
)
0.0173
+0.0008 (+4.85%)
Streaming Delayed Price
Updated: 3:10 PM EDT, Jun 12, 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 (%)
Feb 26, 2021
0.2900
0.2900
0.2151
0.2300
327,600
-0.02(-8.04%)
Feb 25, 2021
0.2500
0.3004
0.2100
0.2501
789,994
+0.01(+4.25%)
Feb 24, 2021
0.2500
0.2790
0.1800
0.2399
480,715
-0.01(-4.04%)
Feb 23, 2021
0.2800
0.2800
0.1800
0.2500
734,641
-0.03(-10.71%)
Feb 22, 2021
0.3390
0.3390
0.2500
0.2800
582,571
-0.06(-17.40%)
Feb 19, 2021
0.3600
0.3600
0.3000
0.3390
247,800
-0.01(-3.14%)
Feb 18, 2021
0.3450
0.3900
0.3000
0.3500
261,932
+0.05(+16.67%)
Feb 17, 2021
0.4000
0.4000
0.1021
0.3000
505,242
-0.05(-14.29%)
Feb 16, 2021
0.3800
0.4700
0.3200
0.3500
1,230,020
-0.07(-16.67%)
Feb 12, 2021
0.3495
0.4850
0.3100
0.4200
879,300
+0.05(+14.13%)
Feb 11, 2021
0.3400
0.4000
0.3000
0.3680
574,697
+0.04(+11.52%)
Feb 10, 2021
0.2990
0.3800
0.2300
0.3300
653,483
+0.08(+29.41%)
Feb 09, 2021
0.1650
0.2700
0.1640
0.2550
1,815,810
+0.09(+56.92%)
Feb 08, 2021
0.1300
0.1650
0.1100
0.1625
734,450
+0.04(+28.97%)
Feb 05, 2021
0.1051
0.1290
0.1051
0.1260
419,900
+0.00(+0.88%)
Feb 04, 2021
0.0950
0.1260
0.0950
0.1249
610,616
+0.02(+14.27%)
Feb 03, 2021
0.1060
0.1100
0.1000
0.1093
337,322
+0.01(+5.10%)
Feb 02, 2021
0.1100
0.1100
0.0860
0.1040
374,682
+0.00(+0.97%)
Feb 01, 2021
0.0800
0.1100
0.0690
0.1030
357,084
+0.00(+3.00%)
Jan 29, 2021
0.0075
0.1079
0.0075
0.1000
787,400
-0.00(-1.96%)
Jan 28, 2021
0.1100
0.1200
0.1000
0.1020
664,712
-0.01(-9.65%)
Jan 27, 2021
0.1150
0.1200
0.1100
0.1129
621,983
-0.01(-5.36%)
Jan 26, 2021
0.1150
0.1300
0.1140
0.1193
1,047,687
+0.00(+2.23%)
Jan 25, 2021
0.1313
0.1450
0.1110
0.1167
799,256
-0.01(-7.31%)
Jan 22, 2021
0.1200
0.1285
0.1175
0.1259
485,800
+0.01(+6.69%)
Jan 21, 2021
0.1105
0.1300
0.1100
0.1180
898,475
+0.01(+4.89%)
Jan 20, 2021
0.1200
0.1500
0.1100
0.1125
931,016
-0.00(-4.17%)
Jan 19, 2021
0.1138
0.1409
0.1000
0.1174
1,050,414
+0.00(+0.69%)
Jan 15, 2021
0.1092
0.1288
0.0900
0.1166
760,400
+0.01(+6.48%)
Jan 14, 2021
0.1135
0.1440
0.0959
0.1095
2,886,070
-0.01(-6.41%)
Jan 13, 2021
0.0820
0.1190
0.0820
0.1170
1,268,036
+0.03(+28.29%)
Jan 12, 2021
0.0900
0.0920
0.0811
0.0912
958,090
+0.00(+2.47%)
Jan 11, 2021
0.0755
0.0890
0.0645
0.0890
995,287
+0.01(+11.25%)
Jan 08, 2021
0.0850
0.0895
0.0650
0.0800
3,258,400
-0.01(-9.09%)
Jan 07, 2021
0.0400
0.0923
0.0400
0.0880
4,994,789
+0.05(+109.52%)
Jan 06, 2021
0.0240
0.0500
0.0200
0.0420
6,708,247
+0.02(+61.54%)
Jan 05, 2021
0.0290
0.0293
0.0200
0.0260
4,124,325
-0.00(-3.70%)
Jan 04, 2021
0.0110
0.0290
0.0100
0.0270
9,535,540
+0.02(+147.71%)
Dec 31, 2020
0.0109
0.0109
0.0109
542,729
+0.00(+45.33%)
Dec 30, 2020
0.0068
0.0077
0.0068
0.0075
542,729
-0.00(-5.06%)
Dec 29, 2020
0.0074
0.0087
0.0070
0.0079
2,295,328
-0.00(-15.96%)
Dec 28, 2020
0.0073
0.0094
0.0073
0.0094
2,279,552
+0.00(+5.62%)
Dec 24, 2020
0.0080
0.0094
0.0071
0.0089
877,500
+0.00(+8.54%)
Dec 23, 2020
0.0066
0.0094
0.0066
0.0082
1,380,157
+0.00(+17.14%)
Dec 22, 2020
0.0085
0.0085
0.0070
0.0070
1,424,588
-0.00(-21.35%)
Dec 21, 2020
0.0100
0.0100
0.0085
0.0089
1,283,832
-0.00(-1.11%)
Dec 18, 2020
0.0196
0.0196
0.0080
0.0090
7,333,000
-0.01(-45.78%)
Dec 17, 2020
0.0210
0.0490
0.0130
0.0166
41,438,744
+0.01(+71.13%)
Dec 16, 2020
0.0085
0.0117
0.0070
0.0097
4,032,769
+0.00(+29.33%)
Dec 15, 2020
0.0065
0.0090
0.0060
0.0075
2,567,895
+0.00(+10.29%)
Dec 14, 2020
0.0070
0.0070
0.0060
0.0068
423,620
+0.00(+0.00%)
Dec 11, 2020
0.0070
0.0073
0.0058
0.0068
765,700
-0.00(-2.86%)
Dec 10, 2020
0.0060
0.0070
0.0035
0.0070
2,577,963
-0.00(-4.11%)
Dec 09, 2020
0.0086
0.0090
0.0066
0.0073
1,895,456
-0.00(-17.05%)
Dec 08, 2020
0.0127
0.0127
0.0085
0.0088
2,574,721
-0.00(-20.72%)
Dec 07, 2020
0.0120
0.0172
0.0090
0.0111
15,802,919
-0.00(-5.13%)
Dec 04, 2020
0.0070
0.0122
0.0069
0.0117
13,179,200
+0.00(+67.14%)
Dec 02, 2020
0.0070
0.0070
0.0070
0
-0.00(-7.89%)
Dec 01, 2020
0.0076
0.0076
0.0076
0.0076
58,303
-0.00(-1.30%)
Nov 30, 2020
0.0061
0.0077
0.0060
0.0077
850,167
+0.00(+10.00%)
Nov 27, 2020
0.0060
0.0070
0.0060
0.0070
229,500
+0.00(+16.67%)
Nov 25, 2020
0.0062
0.0062
0.0060
0.0060
342,900
-0.00(-3.23%)
Nov 24, 2020
0.0066
0.0066
0.0062
0.0062
70,000
-0.00(-11.43%)
Nov 20, 2020
0.0070
0.0070
0.0070
0
+0.00(+7.69%)
Nov 19, 2020
0.0064
0.0067
0.0062
0.0065
77,508
+0.00(+4.84%)
Nov 18, 2020
0.0066
0.0066
0.0062
0.0062
311,707
+0.00(+0.00%)
Nov 17, 2020
0.0045
0.0062
0.0045
0.0062
1,402,443
+0.00(+31.91%)
Nov 16, 2020
0.0035
0.0047
0.0035
0.0047
93,057
+0.00(+2.17%)
Nov 10, 2020
0.0046
0.0046
0.0046
0
+0.00(+15.00%)
Nov 06, 2020
0.0040
0.0040
0.0040
0
+0.00(+0.00%)
Nov 05, 2020
0.0040
0.0058
0.0040
0.0040
2,146,993
+0.00(+0.00%)
Nov 04, 2020
0.0039
0.0040
0.0027
0.0040
1,027,000
+0.00(+0.00%)
Nov 03, 2020
0.0038
0.0040
0.0038
0.0040
40,000
+0.00(+0.00%)
Oct 29, 2020
0.0040
0.0040
0.0040
0
+0.00(+29.03%)
Oct 26, 2020
0.0031
0.0031
0.0031
0
-0.00(-13.89%)
Oct 23, 2020
0.0035
0.0040
0.0031
0.0036
403,800
+0.00(+2.86%)
Oct 21, 2020
0.0035
0.0035
0.0035
0
+0.00(+16.67%)
Oct 16, 2020
0.0030
0.0030
0.0030
0
+0.00(+0.00%)
Oct 09, 2020
0.0030
0.0030
0.0030
0
-0.00(-3.23%)
Oct 06, 2020
0.0031
0.0031
0.0031
0
-0.00(-8.82%)
Oct 02, 2020
0.0034
0.0034
0.0034
0
-0.00(-15.00%)
Oct 01, 2020
0.0028
0.0043
0.0023
0.0040
2,142,000
-0.00(-28.57%)
Sep 29, 2020
0.0056
0.0056
0.0056
0
-0.00(-5.08%)
Sep 24, 2020
0.0059
0.0059
0.0059
0
+0.00(+0.00%)
Sep 21, 2020
0.0059
0.0059
0.0059
0
+0.00(+18.00%)
Sep 18, 2020
0.0050
0.0050
0.0050
0.0050
10,000
-0.00(-9.09%)
Sep 17, 2020
0.0055
0.0055
0.0055
50
+0.00(+0.00%)
Sep 16, 2020
0.0055
0.0055
0.0055
0.0055
230
-0.00(-14.06%)
Sep 14, 2020
0.0064
0.0064
0.0064
0
+0.00(+6.67%)
Sep 08, 2020
0.0060
0.0060
0.0060
0
+0.00(+0.00%)
Aug 28, 2020
0.0060
0.0060
0.0060
0
+0.00(+0.00%)
Aug 27, 2020
0.0060
0.0060
0.0060
0.0060
19,506
+0.00(+0.00%)
Aug 26, 2020
0.0064
0.0064
0.0060
0.0060
10,988
-0.00(-10.45%)
Aug 20, 2020
0.0067
0.0067
0.0067
0
+0.00(+0.00%)
Aug 17, 2020
0.0067
0.0067
0.0067
0
+0.00(+3.08%)
Aug 05, 2020
0.0065
0.0065
0.0065
0
-0.00(-4.41%)
Aug 03, 2020
0.0068
0.0068
0.0068
0
+0.00(+3.03%)
Jul 29, 2020
0.0066
0.0066
0.0066
0
+0.00(+0.00%)
Jul 28, 2020
0.0066
0.0066
0.0066
0.0066
10,061
+0.00(+24.53%)
Jul 24, 2020
0.0053
0.0053
0.0053
0
+0.00(+0.00%)
Jul 20, 2020
0.0053
0.0053
0.0053
0
+0.00(+6.00%)
Jul 13, 2020
0.0050
0.0050
0.0050
0
+0.00(+8.70%)
Jul 09, 2020
0.0046
0.0046
0.0046
0
-0.00(-13.21%)
Jul 06, 2020
0.0053
0.0053
0.0053
0
+0.00(+0.00%)
Jul 02, 2020
0.0050
0.0053
0.0046
0.0053
153,700
+0.00(+6.00%)
Jul 01, 2020
0.0045
0.0050
0.0045
0.0050
25,200
-0.00(-5.66%)
Jun 30, 2020
0.0040
0.0053
0.0039
0.0053
140,000
+0.00(+1.92%)
Jun 29, 2020
0.0047
0.0052
0.0047
0.0052
16,000
-0.00(-5.45%)
Jun 26, 2020
0.0055
0.0055
0.0055
0.0055
1,000
+0.00(+0.00%)
Jun 25, 2020
0.0051
0.0055
0.0051
0.0055
105,000
+0.00(+10.00%)
Jun 24, 2020
0.0040
0.0070
0.0039
0.0050
300,000
-0.00(-28.57%)
Jun 23, 2020
0.0066
0.0072
0.0039
0.0070
1,445,596
+0.00(+6.06%)
Jun 11, 2020
0.0066
0.0066
0.0066
0
+0.00(+0.00%)
Jun 09, 2020
0.0066
0.0066
0.0066
0
-0.00(-2.94%)
May 29, 2020
0.0068
0.0068
0.0068
0
+0.00(+0.00%)
May 20, 2020
0.0068
0.0068
0.0068
0
+0.00(+13.33%)
May 19, 2020
0.0052
0.0060
0.0052
0.0060
7,000
-0.00(-13.04%)
May 15, 2020
0.0069
0.0069
0.0069
0
+0.00(+2.99%)
May 12, 2020
0.0067
0.0067
0.0067
0
-0.00(-2.90%)
May 11, 2020
0.0045
0.0069
0.0045
0.0069
12,760
+0.00(+0.00%)
May 04, 2020
0.0069
0.0069
0.0069
0
-0.00(-1.43%)
May 01, 2020
0.0051
0.0070
0.0044
0.0070
127,600
+0.00(+7.69%)
Apr 29, 2020
0.0065
0.0065
0.0065
0
+0.00(+0.00%)
Apr 23, 2020
0.0065
0.0065
0.0065
0
-0.00(-4.41%)
Apr 22, 2020
0.0053
0.0068
0.0053
0.0068
29,000
-0.00(-2.86%)
Apr 20, 2020
0.0070
0.0070
0.0070
0
+0.00(+2.94%)
Apr 13, 2020
0.0068
0.0068
0.0068
0
+0.00(+41.67%)
Apr 09, 2020
0.0048
0.0048
0.0048
0.0048
40,000
+0.00(+0.00%)
Apr 07, 2020
0.0048
0.0048
0.0048
0
+0.00(+2.13%)
Apr 02, 2020
0.0047
0.0047
0.0047
0
+0.00(+51.61%)
Apr 01, 2020
0.0031
0.0031
0.0031
0.0031
158
-0.00(-35.42%)
Mar 31, 2020
0.0048
0.0048
0.0048
0.0048
158
+0.00(+2.13%)
Mar 30, 2020
0.0031
0.0048
0.0031
0.0047
35,236
+0.00(+0.00%)
Mar 27, 2020
0.0042
0.0047
0.0031
0.0047
52,200
+0.00(+17.50%)
Mar 26, 2020
0.0031
0.0040
0.0027
0.0040
130,000
+0.00(+0.00%)
Mar 20, 2020
0.0040
0.0040
0.0040
0
+0.00(+0.00%)
Mar 19, 2020
0.0048
0.0048
0.0020
0.0040
2,156,442
-0.00(-16.67%)
Mar 13, 2020
0.0048
0.0048
0.0048
0
-0.00(-12.73%)
Mar 11, 2020
0.0055
0.0055
0.0055
0
+0.00(+34.15%)
Mar 10, 2020
0.0046
0.0046
0.0041
0.0041
70,000
-0.00(-18.00%)
Mar 09, 2020
0.0040
0.0050
0.0040
0.0050
10,130
+0.00(+0.00%)
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.