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
Eplus Inc
(NQ:
PLUS
)
79.26
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 30, 2009
3.050
3.050
2.980
3.000
29,868
+0.01(+0.42%)
Apr 29, 2009
2.940
2.998
2.940
2.987
9,400
-0.01(-0.42%)
Apr 28, 2009
3.013
3.033
2.987
3.000
20,192
+0.00(+0.00%)
Apr 27, 2009
2.950
3.000
2.938
3.000
6,360
+0.02(+0.84%)
Apr 24, 2009
3.000
3.000
2.975
2.975
4,000
+0.01(+0.42%)
Apr 23, 2009
2.998
2.998
2.953
2.962
21,200
-0.02(-0.84%)
Apr 22, 2009
2.987
2.987
2.982
2.987
5,156
+0.00(+0.00%)
Apr 21, 2009
2.938
2.987
2.930
2.987
53,024
+0.03(+1.01%)
Apr 20, 2009
3.000
3.000
2.938
2.958
34,772
-0.04(-1.33%)
Apr 17, 2009
3.000
3.000
2.965
2.998
32,948
-0.02(-0.83%)
Apr 16, 2009
3.050
3.050
2.965
3.022
58,960
-0.02(-0.74%)
Apr 15, 2009
3.000
3.045
2.965
3.045
21,200
+0.00(+0.00%)
Apr 14, 2009
3.045
3.050
2.995
3.045
64,000
-0.00(-0.16%)
Apr 13, 2009
2.975
3.050
2.928
3.050
102,132
+0.06(+1.92%)
Apr 09, 2009
2.973
3.000
2.928
2.993
181,800
+0.04(+1.44%)
Apr 08, 2009
2.905
2.950
2.905
2.950
1,292
+0.01(+0.17%)
Apr 07, 2009
2.975
3.022
2.812
2.945
6,800
-0.05(-1.59%)
Apr 06, 2009
3.025
3.042
2.877
2.993
76,444
+0.06(+2.13%)
Apr 03, 2009
2.795
3.055
2.795
2.930
8,416
+0.06(+1.91%)
Apr 02, 2009
2.803
3.055
2.775
2.875
21,600
-0.05(-1.63%)
Apr 01, 2009
2.850
3.065
2.750
2.922
127,000
+0.00(+0.00%)
Mar 31, 2009
2.993
3.000
2.922
2.922
26,364
-0.08(-2.58%)
Mar 30, 2009
2.921
3.000
2.921
3.000
6,800
+0.06(+2.04%)
Mar 26, 2009
2.940
2.940
2.940
2.940
600
-0.12(-3.96%)
Mar 25, 2009
3.147
3.150
2.812
3.061
27,896
+0.11(+3.77%)
Mar 24, 2009
3.000
3.000
2.875
2.950
31,472
-0.11(-3.67%)
Mar 23, 2009
3.062
3.085
3.005
3.062
50,460
-0.02(-0.65%)
Mar 20, 2009
3.075
3.083
3.062
3.083
6,800
+0.01(+0.41%)
Mar 19, 2009
3.015
3.087
3.015
3.070
25,360
+0.06(+1.91%)
Mar 18, 2009
2.875
3.013
2.875
3.013
16,800
+0.08(+2.55%)
Mar 16, 2009
2.875
2.938
2.938
2.938
27,200
+0.06(+2.26%)
Mar 13, 2009
2.775
2.873
2.775
2.873
14,712
+0.11(+3.98%)
Mar 12, 2009
2.750
2.775
2.750
2.763
151,632
-0.01(-0.36%)
Mar 11, 2009
2.748
2.772
2.732
2.772
61,668
+0.00(+0.18%)
Mar 10, 2009
2.740
2.768
2.740
2.768
91,388
+0.02(+0.91%)
Mar 09, 2009
2.700
2.745
2.500
2.743
30,480
+0.04(+1.48%)
Mar 06, 2009
2.743
2.750
2.703
2.703
193,576
-0.04(-1.64%)
Mar 05, 2009
2.745
2.748
2.723
2.748
143,908
+0.00(+0.09%)
Mar 04, 2009
2.772
2.772
2.743
2.745
45,972
+0.01(+0.27%)
Mar 02, 2009
2.720
2.740
2.712
2.737
279,360
-0.01(-0.36%)
Feb 27, 2009
2.748
2.748
2.748
2.748
800
+0.00(+0.00%)
Feb 26, 2009
2.688
2.748
2.688
2.748
26,000
+0.00(+0.00%)
Feb 25, 2009
2.663
2.763
2.663
2.748
24,036
+0.02(+0.83%)
Feb 24, 2009
2.732
2.763
2.725
2.725
31,236
-0.02(-0.64%)
Feb 23, 2009
2.720
2.768
2.712
2.743
139,620
+0.17(+6.40%)
Feb 20, 2009
2.650
2.735
2.505
2.578
122,736
-0.07(-2.74%)
Feb 19, 2009
2.675
2.750
2.650
2.650
26,264
-0.03(-1.03%)
Feb 18, 2009
2.562
2.678
2.562
2.678
288,972
+0.14(+5.41%)
Feb 17, 2009
2.515
2.562
2.515
2.540
23,392
-0.01(-0.39%)
Feb 13, 2009
2.520
2.550
2.513
2.550
10,000
-0.01(-0.49%)
Feb 12, 2009
2.562
2.562
2.558
2.562
36,744
-0.01(-0.49%)
Feb 11, 2009
2.542
2.623
2.529
2.575
28,064
+0.01(+0.39%)
Feb 10, 2009
2.590
2.612
2.565
2.565
20,060
-0.02(-0.58%)
Feb 09, 2009
2.585
2.622
2.565
2.580
23,012
-0.00(-0.10%)
Feb 06, 2009
2.522
2.670
2.522
2.583
18,268
-0.00(-0.10%)
Feb 05, 2009
2.562
2.585
2.562
2.585
26,444
-0.02(-0.58%)
Feb 04, 2009
2.600
2.600
2.600
2.600
0
+0.00(+0.00%)
Feb 03, 2009
2.562
2.665
2.562
2.600
22,388
+0.00(+0.19%)
Feb 02, 2009
2.570
2.595
2.565
2.595
16,048
-0.07(-2.63%)
Jan 30, 2009
2.627
2.665
2.627
2.665
3,200
+0.03(+1.04%)
Jan 29, 2009
2.680
2.680
2.620
2.638
13,588
+0.08(+3.03%)
Jan 28, 2009
2.650
2.652
2.560
2.560
32,192
-0.07(-2.57%)
Jan 27, 2009
2.615
2.692
2.595
2.627
88,256
+0.05(+1.84%)
Jan 26, 2009
2.607
2.607
2.580
2.580
18,672
+0.00(+0.19%)
Jan 23, 2009
2.570
2.575
2.567
2.575
16,000
-0.02(-0.96%)
Jan 22, 2009
2.562
2.600
2.558
2.600
138,900
+0.02(+0.58%)
Jan 21, 2009
2.562
2.612
2.562
2.585
40,040
+0.01(+0.39%)
Jan 20, 2009
2.615
2.615
2.565
2.575
29,704
-0.04(-1.53%)
Jan 16, 2009
2.603
2.652
2.603
2.615
18,952
+0.00(+0.10%)
Jan 15, 2009
2.603
2.638
2.600
2.612
62,304
+0.01(+0.48%)
Jan 14, 2009
2.638
2.638
2.600
2.600
19,876
-0.02(-0.95%)
Jan 13, 2009
2.740
2.740
2.587
2.625
217,220
-0.00(-0.10%)
Jan 12, 2009
2.645
2.658
2.625
2.627
69,896
-0.06(-2.05%)
Jan 09, 2009
2.735
2.750
2.672
2.683
34,620
+0.02(+0.94%)
Jan 08, 2009
2.650
2.658
2.650
2.658
1,200
-0.07(-2.57%)
Jan 06, 2009
2.712
2.728
2.728
2.728
31,600
+0.07(+2.63%)
Jan 05, 2009
2.688
2.688
2.623
2.658
119,264
-0.03(-1.12%)
Jan 02, 2009
2.685
2.688
2.675
2.688
22,880
+0.06(+2.28%)
Dec 31, 2008
2.625
2.668
2.625
2.628
171,716
-0.02(-0.66%)
Dec 30, 2008
2.562
2.685
2.562
2.645
91,624
+0.07(+2.62%)
Dec 29, 2008
2.578
2.578
2.558
2.578
221,456
-0.00(-0.10%)
Dec 26, 2008
2.510
2.580
2.510
2.580
7,744
+0.02(+0.68%)
Dec 24, 2008
2.540
2.580
2.540
2.562
6,784
+0.06(+2.19%)
Dec 23, 2008
2.615
2.688
2.498
2.507
62,848
-0.07(-2.81%)
Dec 22, 2008
2.586
2.665
2.565
2.580
213,792
+0.01(+0.49%)
Dec 19, 2008
2.578
2.587
2.567
2.567
5,668
-0.12(-4.29%)
Dec 18, 2008
2.553
2.683
2.545
2.683
167,000
+0.07(+2.68%)
Dec 17, 2008
2.622
2.623
2.612
2.612
9,740
-0.04(-1.32%)
Dec 16, 2008
2.539
2.647
2.539
2.647
6,036
+0.02(+0.67%)
Dec 15, 2008
2.630
2.630
2.630
2.630
472
+0.07(+2.63%)
Dec 12, 2008
2.513
2.595
2.513
2.562
59,512
+0.03(+1.08%)
Dec 11, 2008
2.535
2.535
2.535
2.535
9,600
-0.09(-3.52%)
Dec 10, 2008
2.650
2.650
2.627
2.627
7,312
+0.11(+4.37%)
Dec 09, 2008
2.513
2.672
2.513
2.518
9,944
-0.20(-7.44%)
Dec 08, 2008
2.700
2.740
2.515
2.720
42,720
+0.00(+0.00%)
Dec 05, 2008
2.720
2.720
2.720
2.720
400
+0.10(+3.92%)
Dec 04, 2008
2.615
2.620
2.615
2.618
52,004
+0.00(+0.00%)
Dec 03, 2008
2.502
2.700
2.500
2.618
17,632
+0.10(+3.95%)
Dec 02, 2008
2.500
2.518
2.500
2.518
83,412
-0.04(-1.74%)
Dec 01, 2008
2.498
2.670
2.498
2.562
41,584
+0.12(+4.91%)
Nov 28, 2008
2.442
2.443
2.375
2.442
15,324
+0.06(+2.73%)
Nov 26, 2008
2.375
2.380
2.375
2.377
16,400
+0.00(+0.11%)
Nov 25, 2008
2.375
2.498
2.312
2.375
406,016
+0.12(+5.56%)
Nov 24, 2008
2.190
2.373
2.188
2.250
22,112
-0.02(-0.77%)
Nov 21, 2008
2.362
2.481
2.268
2.268
502,916
-0.10(-4.18%)
Nov 20, 2008
2.388
2.392
2.337
2.366
69,480
-0.06(-2.41%)
Nov 19, 2008
2.400
2.425
2.400
2.425
118,440
-0.05(-2.02%)
Nov 18, 2008
2.425
2.475
2.375
2.475
22,000
+0.05(+1.85%)
Nov 17, 2008
2.388
2.462
2.375
2.430
77,644
+0.05(+2.10%)
Nov 14, 2008
2.275
2.380
2.275
2.380
44,420
+0.11(+4.96%)
Nov 13, 2008
2.188
2.310
2.152
2.268
62,040
+0.14(+6.71%)
Nov 12, 2008
2.087
2.175
2.080
2.125
50,540
+0.02(+1.19%)
Nov 11, 2008
2.092
2.149
2.078
2.100
82,044
+0.01(+0.60%)
Nov 10, 2008
2.095
2.095
2.078
2.087
13,980
+0.01(+0.36%)
Nov 07, 2008
2.087
2.100
2.078
2.080
13,616
-0.02(-1.07%)
Nov 06, 2008
2.138
2.150
2.103
2.103
13,000
-0.03(-1.63%)
Nov 04, 2008
2.342
2.138
2.138
2.138
4,000
-0.01(-0.70%)
Nov 03, 2008
2.152
2.152
2.078
2.152
4,520
+0.07(+3.61%)
Oct 31, 2008
1.972
2.115
1.972
2.078
22,000
+0.03(+1.34%)
Oct 30, 2008
2.038
2.050
2.038
2.050
202,232
+0.05(+2.37%)
Oct 29, 2008
2.060
2.175
1.970
2.002
6,400
-0.12(-5.76%)
Oct 28, 2008
2.130
2.130
1.970
2.125
39,200
+0.07(+3.28%)
Oct 27, 2008
2.128
2.130
2.012
2.058
30,328
-0.13(-5.94%)
Oct 24, 2008
2.210
2.210
2.125
2.188
64,180
-0.12(-5.30%)
Oct 23, 2008
2.195
2.310
2.195
2.310
2,600
+0.12(+5.24%)
Oct 22, 2008
2.195
2.195
2.195
2.195
1,600
-0.09(-3.94%)
Oct 21, 2008
2.348
2.348
2.192
2.285
37,648
-0.09(-3.59%)
Oct 20, 2008
2.438
2.438
2.364
2.370
12,564
-0.06(-2.67%)
Oct 17, 2008
2.355
2.435
2.355
2.435
22,132
+0.11(+4.62%)
Oct 16, 2008
2.462
2.475
2.250
2.328
5,584
-0.00(-0.11%)
Oct 15, 2008
2.388
2.388
2.312
2.330
4,000
-0.11(-4.41%)
Oct 14, 2008
2.493
2.500
2.438
2.438
35,612
+0.12(+5.29%)
Oct 13, 2008
2.567
2.567
2.258
2.315
2,800
+0.21(+9.98%)
Oct 10, 2008
2.015
2.125
1.987
2.105
93,264
-0.08(-3.77%)
Oct 09, 2008
2.185
2.320
2.185
2.188
87,560
+0.00(+0.11%)
Oct 08, 2008
2.085
2.185
2.040
2.185
139,880
-0.00(-0.11%)
Oct 07, 2008
2.255
2.255
2.185
2.188
25,448
-0.10(-4.27%)
Oct 06, 2008
2.455
2.455
2.255
2.285
7,740
-0.23(-9.15%)
Oct 03, 2008
2.507
2.612
2.478
2.515
4,060
-0.10(-3.82%)
Oct 02, 2008
2.770
2.770
2.440
2.615
14,468
-0.13(-4.82%)
Oct 01, 2008
2.743
2.748
2.743
2.748
1,880
+0.02(+0.83%)
Sep 30, 2008
2.690
2.772
2.652
2.725
37,360
-0.02(-0.91%)
Sep 29, 2008
2.612
2.750
2.440
2.750
48,248
+0.04(+1.38%)
Sep 26, 2008
2.638
2.772
2.618
2.712
69,368
-0.01(-0.46%)
Sep 25, 2008
2.683
2.745
2.570
2.725
26,208
-0.02(-0.91%)
Sep 24, 2008
2.788
2.792
2.685
2.750
76,900
-0.04(-1.61%)
Sep 23, 2008
2.798
2.798
2.795
2.795
2,700
-0.06(-2.02%)
Sep 22, 2008
2.862
2.862
2.812
2.853
13,488
-0.01(-0.35%)
Sep 19, 2008
2.812
3.053
2.812
2.862
36,544
+0.16(+5.82%)
Sep 18, 2008
2.803
2.812
2.500
2.705
36,400
-0.17(-5.99%)
Sep 17, 2008
2.950
3.038
2.875
2.877
55,160
-0.10(-3.28%)
Sep 16, 2008
3.000
3.000
2.875
2.975
19,788
-0.07(-2.46%)
Sep 15, 2008
3.068
3.158
2.915
3.050
14,448
-0.02(-0.57%)
Sep 12, 2008
3.112
3.115
3.067
3.067
11,200
-0.06(-1.84%)
Sep 11, 2008
3.277
3.277
3.125
3.125
17,772
-0.09(-2.72%)
Sep 10, 2008
3.337
3.337
3.141
3.212
7,600
-0.13(-3.96%)
Sep 09, 2008
3.348
3.350
3.312
3.345
5,760
-0.02(-0.59%)
Sep 08, 2008
3.315
3.413
3.312
3.365
21,424
+0.05(+1.58%)
Sep 05, 2008
3.350
3.350
3.308
3.312
10,240
-0.08(-2.43%)
Sep 04, 2008
3.368
3.425
3.288
3.395
12,520
+0.03(+0.82%)
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.