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
Hermitage Offshore Services Ltd
(NY:
PSV
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Sep 23, 2020
0.4300
0.4300
0
+0.00(+0.00%)
Sep 22, 2020
0.3600
0.5500
0.3500
0.4800
56,133,868
+0.12(+35.06%)
Sep 21, 2020
0.3549
0.3976
0.3200
0.3554
7,666,666
+0.02(+4.53%)
Sep 18, 2020
0.3500
0.3500
0.3270
0.3400
3,879,600
+0.01(+4.01%)
Sep 17, 2020
0.3006
0.3698
0.2888
0.3269
6,944,162
+0.03(+8.97%)
Sep 16, 2020
0.3000
0.3100
0.2900
0.3000
4,382,057
+0.01(+3.45%)
Sep 15, 2020
0.3000
0.3100
0.2800
0.2900
5,736,391
-0.03(-8.23%)
Sep 14, 2020
0.3000
0.3289
0.2912
0.3160
4,257,026
+0.00(+0.03%)
Sep 11, 2020
0.3390
0.3390
0.3003
0.3159
3,835,100
-0.02(-7.09%)
Sep 10, 2020
0.3800
0.3999
0.3000
0.3400
9,453,688
-0.02(-6.82%)
Sep 09, 2020
0.3960
0.4988
0.3410
0.3649
19,650,404
+0.00(+1.36%)
Sep 08, 2020
0.5500
0.5800
0.3600
0.3600
10,037,937
-0.28(-43.74%)
Sep 04, 2020
0.6900
0.7098
0.6000
0.6399
2,546,000
-0.07(-10.21%)
Sep 03, 2020
0.7200
0.7899
0.6305
0.7127
6,605,095
-0.05(-7.03%)
Sep 02, 2020
0.8591
0.9999
0.6800
0.7666
41,031,352
+0.17(+27.77%)
Sep 01, 2020
1.350
1.400
0.5700
0.6000
45,475,760
-0.56(-48.28%)
Aug 31, 2020
0.7100
1.490
0.6400
1.160
153,275,616
+0.39(+50.59%)
Aug 28, 2020
0.5300
1.380
0.5202
0.7703
106,153,696
+0.21(+37.55%)
Aug 27, 2020
0.3500
0.9000
0.3500
0.5600
12,506,644
+0.21(+60.05%)
Aug 26, 2020
0.3559
0.3772
0.3212
0.3499
277,748
-0.01(-2.81%)
Aug 25, 2020
0.3800
0.4000
0.3600
0.3600
243,350
-0.01(-2.31%)
Aug 24, 2020
0.4100
0.4199
0.3638
0.3685
298,928
-0.05(-11.42%)
Aug 21, 2020
0.4000
0.4239
0.3969
0.4160
217,700
-0.02(-3.93%)
Aug 20, 2020
0.3800
0.4500
0.3800
0.4330
465,988
+0.02(+5.61%)
Aug 19, 2020
0.4381
0.4500
0.3978
0.4100
417,843
-0.02(-5.14%)
Aug 18, 2020
0.5250
0.5250
0.4032
0.4322
619,831
-0.06(-13.02%)
Aug 17, 2020
0.5000
0.5112
0.4740
0.4969
136,649
+0.00(+0.38%)
Aug 14, 2020
0.4878
0.5200
0.4651
0.4950
286,400
-0.02(-3.43%)
Aug 13, 2020
0.5661
0.5680
0.4570
0.5126
719,504
-0.04(-7.09%)
Aug 12, 2020
0.7000
0.7999
0.4800
0.5517
2,413,096
-0.25(-31.05%)
Aug 11, 2020
0.7935
0.8296
0.7616
0.8001
245,055
+0.01(+1.28%)
Aug 10, 2020
0.7700
0.8186
0.7700
0.7900
104,800
-0.01(-1.24%)
Aug 07, 2020
0.8600
0.8600
0.7841
0.7999
81,300
-0.03(-3.66%)
Aug 06, 2020
0.8240
0.8600
0.8240
0.8303
160,962
-0.01(-1.55%)
Aug 05, 2020
0.8600
0.8673
0.8015
0.8434
232,573
+0.02(+2.24%)
Aug 04, 2020
0.8400
0.8400
0.7850
0.8249
280,770
+0.02(+2.26%)
Aug 03, 2020
0.7300
0.8601
0.7204
0.8067
623,641
+0.10(+13.60%)
Jul 31, 2020
0.8000
0.8170
0.7100
0.7101
329,400
-0.09(-11.24%)
Jul 30, 2020
0.8683
0.8683
0.7900
0.8000
263,318
-0.06(-6.65%)
Jul 29, 2020
0.8215
0.8699
0.8200
0.8570
120,303
+0.04(+4.32%)
Jul 28, 2020
0.9000
0.9000
0.8214
0.8215
185,185
-0.04(-4.48%)
Jul 27, 2020
0.8600
0.9298
0.8500
0.8600
296,140
-0.03(-3.63%)
Jul 24, 2020
0.9500
0.9599
0.8700
0.8924
331,300
-0.06(-6.06%)
Jul 23, 2020
0.9400
0.9800
0.9200
0.9500
219,003
+0.01(+1.06%)
Jul 22, 2020
0.9800
1.000
0.9400
0.9400
211,695
-0.04(-4.08%)
Jul 21, 2020
0.8900
1.110
0.8900
0.9800
1,060,297
+0.01(+1.03%)
Jul 20, 2020
1.020
1.040
0.8700
0.9700
618,887
-0.02(-2.02%)
Jul 17, 2020
1.020
1.050
0.9500
0.9900
809,000
-0.04(-3.88%)
Jul 16, 2020
1.090
1.150
1.010
1.030
592,514
-0.06(-5.50%)
Jul 15, 2020
1.110
1.180
1.030
1.090
965,032
-0.08(-6.84%)
Jul 14, 2020
1.260
1.300
1.007
1.170
2,977,465
-0.13(-10.00%)
Jul 13, 2020
1.380
1.750
1.240
1.300
10,559,046
-0.58(-30.85%)
Jul 10, 2020
0.8400
3.050
0.7836
1.880
173,811,008
+1.39(+283.67%)
Jul 09, 2020
0.5200
0.5200
0.4800
0.4900
1,138,779
-0.01(-2.78%)
Jul 08, 2020
0.5100
0.5100
0.4950
0.5040
34,006
+0.00(+0.56%)
Jul 07, 2020
0.5001
0.5080
0.4905
0.5012
49,659
+0.00(+0.26%)
Jul 06, 2020
0.5400
0.5552
0.4801
0.4999
219,608
-0.02(-3.99%)
Jul 02, 2020
0.5400
0.5477
0.4800
0.5207
180,500
-0.02(-2.85%)
Jul 01, 2020
0.5200
0.5443
0.5100
0.5360
107,090
+0.02(+3.40%)
Jun 30, 2020
0.5785
0.6105
0.4700
0.5184
302,941
-0.08(-13.60%)
Jun 29, 2020
0.6100
0.6948
0.5900
0.6000
150,254
-0.02(-3.23%)
Jun 26, 2020
0.6800
0.7300
0.6200
0.6200
149,600
-0.09(-12.81%)
Jun 25, 2020
0.7500
0.7500
0.7000
0.7111
28,273
-0.04(-5.19%)
Jun 24, 2020
0.7300
0.7628
0.6900
0.7500
76,338
+0.04(+5.32%)
Jun 23, 2020
0.6900
0.7500
0.6803
0.7121
103,777
+0.00(+0.31%)
Jun 22, 2020
0.7464
0.7498
0.6936
0.7099
83,920
-0.04(-5.61%)
Jun 19, 2020
0.8000
0.8100
0.7337
0.7521
97,100
-0.04(-4.71%)
Jun 18, 2020
0.7879
0.8000
0.7600
0.7893
63,384
-0.01(-1.24%)
Jun 17, 2020
0.8000
0.8200
0.7558
0.7992
79,608
-0.02(-2.58%)
Jun 16, 2020
0.8300
0.8316
0.7811
0.8204
85,803
-0.01(-1.42%)
Jun 15, 2020
0.8388
0.8388
0.7552
0.8322
85,937
-0.01(-0.79%)
Jun 12, 2020
0.9064
0.9064
0.7711
0.8388
71,200
-0.02(-2.84%)
Jun 11, 2020
0.8500
0.8633
0.7700
0.8633
152,819
-0.04(-3.98%)
Jun 10, 2020
0.8158
0.9224
0.7501
0.8991
241,937
+0.05(+5.78%)
Jun 09, 2020
0.8800
0.8800
0.7800
0.8500
360,327
-0.13(-13.27%)
Jun 08, 2020
0.9300
1.070
0.9100
0.9800
1,318,252
+0.07(+7.83%)
Jun 05, 2020
0.9900
1.430
0.6914
0.9088
6,978,600
+0.37(+68.30%)
Jun 04, 2020
0.4900
0.5700
0.4200
0.5400
2,355,395
+0.07(+14.89%)
Jun 03, 2020
0.4900
0.5000
0.4600
0.4700
104,349
-0.02(-4.08%)
Jun 02, 2020
0.5690
0.5690
0.4099
0.4900
394,702
-0.05(-8.62%)
Jun 01, 2020
0.5100
0.5700
0.5050
0.5362
518,620
+0.03(+5.14%)
May 29, 2020
0.5000
0.5100
0.4930
0.5100
145,400
+0.01(+2.00%)
May 28, 2020
0.5100
0.5100
0.5000
0.5000
22,186
+0.00(+0.00%)
May 27, 2020
0.5000
0.5100
0.4930
0.5000
11,877
+0.01(+1.42%)
May 26, 2020
0.5100
0.5190
0.4930
0.4930
61,363
-0.03(-5.19%)
May 22, 2020
0.5200
0.5243
0.5200
0.5200
5,400
+0.00(+0.00%)
May 21, 2020
0.5300
0.5450
0.5200
0.5200
18,326
-0.01(-1.89%)
May 20, 2020
0.5300
0.5450
0.5200
0.5300
15,417
-0.00(-0.51%)
May 19, 2020
0.5300
0.5500
0.5300
0.5327
22,981
+0.00(+0.51%)
May 18, 2020
0.5300
0.5500
0.5300
0.5300
16,724
+0.01(+1.92%)
May 15, 2020
0.5200
0.5350
0.5200
0.5200
11,600
+0.00(+0.00%)
May 14, 2020
0.5200
0.5600
0.5200
0.5200
21,130
+0.00(+0.00%)
May 13, 2020
0.5200
0.5573
0.5200
0.5200
16,844
-0.00(-0.48%)
May 12, 2020
0.5200
0.5600
0.5200
0.5225
19,387
-0.02(-3.24%)
May 11, 2020
0.5775
0.5799
0.5200
0.5400
9,951
-0.01(-1.82%)
May 08, 2020
0.5650
0.5650
0.5300
0.5500
20,600
+0.03(+5.77%)
May 07, 2020
0.5400
0.5748
0.5200
0.5200
21,106
-0.02(-3.36%)
May 06, 2020
0.5600
0.5648
0.5156
0.5381
16,358
-0.02(-3.91%)
May 05, 2020
0.5500
0.5750
0.5500
0.5600
13,286
+0.01(+1.82%)
May 04, 2020
0.5500
0.5798
0.5500
0.5500
17,582
+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.