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
Realty Income Corp
(NY:
O
)
53.10
+0.30 (+0.57%)
Streaming Delayed Price
Updated: 10:43 AM EDT, Jun 3, 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 (%)
May 31, 2002
4.279
4.291
4.235
4.235
283,850
+0.00(+0.00%)
May 28, 2002
4.200
4.248
4.154
4.235
252,671
+0.04(+0.88%)
May 27, 2002
4.186
4.253
4.175
4.198
285,470
+0.00(+0.00%)
May 24, 2002
4.186
4.253
4.175
4.198
285,470
-0.00(-0.12%)
May 23, 2002
4.167
4.198
4.117
4.203
285,470
+0.05(+1.31%)
May 22, 2002
4.149
4.170
4.137
4.149
229,186
+0.01(+0.15%)
May 21, 2002
4.155
4.155
4.114
4.143
204,485
+0.00(+0.00%)
May 20, 2002
4.143
4.172
4.118
4.143
158,729
+0.01(+0.21%)
May 17, 2002
4.143
4.149
4.113
4.134
174,116
-0.01(-0.21%)
May 16, 2002
4.174
4.180
4.134
4.143
226,351
-0.04(-1.03%)
May 15, 2002
4.149
4.186
4.132
4.186
216,228
+0.06(+1.35%)
May 14, 2002
4.081
4.140
4.063
4.130
259,555
+0.03(+0.78%)
May 13, 2002
4.069
4.109
4.060
4.098
253,481
+0.02(+0.42%)
May 10, 2002
4.143
4.143
4.070
4.081
317,054
-0.04(-1.05%)
May 09, 2002
4.100
4.167
4.088
4.124
301,262
+0.02(+0.45%)
May 08, 2002
4.155
4.174
4.075
4.106
2,753,473
-0.04(-0.86%)
May 07, 2002
4.192
4.192
4.112
4.142
342,159
-0.03(-0.65%)
May 06, 2002
4.217
4.223
4.163
4.169
251,456
-0.04(-0.94%)
May 03, 2002
4.229
4.244
4.191
4.208
285,875
-0.02(-0.50%)
May 02, 2002
4.171
4.253
4.167
4.229
296,403
+0.06(+1.33%)
May 01, 2002
4.186
4.186
4.100
4.174
285,875
+0.01(+0.15%)
Apr 30, 2002
4.065
4.170
4.065
4.167
440,960
+0.11(+2.83%)
Apr 29, 2002
4.022
4.056
4.019
4.053
1,700,674
-0.00(-0.12%)
Apr 26, 2002
4.069
4.075
4.040
4.058
269,678
-0.02(-0.54%)
Apr 25, 2002
4.025
4.087
4.013
4.080
248,217
+0.08(+1.94%)
Apr 24, 2002
4.032
4.050
3.992
4.002
265,629
+0.00(+0.03%)
Apr 23, 2002
4.106
4.106
3.982
4.001
458,372
-0.04(-0.98%)
Apr 22, 2002
4.025
4.040
4.013
4.040
270,488
+0.00(+0.09%)
Apr 19, 2002
4.076
4.100
4.030
4.037
196,792
-0.04(-1.03%)
Apr 18, 2002
4.007
4.082
4.007
4.079
419,904
+0.07(+1.79%)
Apr 17, 2002
4.161
4.161
3.964
4.007
721,166
-0.16(-3.94%)
Apr 16, 2002
4.217
4.223
4.153
4.171
466,065
-0.03(-0.65%)
Apr 15, 2002
4.279
4.290
4.180
4.198
304,501
-0.08(-1.88%)
Apr 12, 2002
4.211
4.279
4.201
4.279
338,920
+0.07(+1.73%)
Apr 11, 2002
4.205
4.229
4.198
4.206
251,456
-0.01(-0.18%)
Apr 10, 2002
4.192
4.239
4.161
4.213
446,224
+0.04(+1.01%)
Apr 09, 2002
4.087
4.229
4.087
4.171
361,595
+0.07(+1.62%)
Apr 08, 2002
4.067
4.106
4.038
4.104
261,984
+0.03(+0.73%)
Apr 05, 2002
4.100
4.100
4.069
4.075
540,166
-0.02(-0.60%)
Apr 04, 2002
4.118
4.118
4.080
4.100
353,902
+0.00(+0.06%)
Apr 03, 2002
4.106
4.106
4.083
4.097
218,253
-0.00(-0.06%)
Apr 02, 2002
4.100
4.112
4.081
4.100
204,485
+0.01(+0.24%)
Apr 01, 2002
4.050
4.174
4.021
4.090
291,139
-0.01(-0.24%)
Mar 29, 2002
4.072
4.101
4.069
4.100
289,519
+0.00(+0.00%)
Mar 28, 2002
4.072
4.101
4.069
4.100
289,519
+0.03(+0.76%)
Mar 27, 2002
4.056
4.074
4.039
4.069
301,262
+0.01(+0.15%)
Mar 26, 2002
4.013
4.063
4.002
4.063
200,841
+0.04(+0.92%)
Mar 25, 2002
4.025
4.027
3.982
4.025
216,228
+0.01(+0.22%)
Mar 22, 2002
3.979
4.050
3.979
4.017
273,322
+0.03(+0.74%)
Mar 21, 2002
3.964
3.987
3.951
3.987
185,049
+0.01(+0.28%)
Mar 20, 2002
4.000
4.001
3.958
3.976
176,951
-0.04(-0.92%)
Mar 19, 2002
4.007
4.022
3.997
4.013
287,899
+0.01(+0.15%)
Mar 18, 2002
3.979
4.007
3.951
4.007
243,763
+0.05(+1.25%)
Mar 15, 2002
3.914
3.970
3.914
3.958
418,284
+0.01(+0.31%)
Mar 14, 2002
3.950
3.951
3.942
3.945
237,689
-0.00(-0.13%)
Mar 13, 2002
3.945
3.950
3.927
3.950
193,148
+0.00(+0.13%)
Mar 12, 2002
3.951
3.953
3.935
3.945
203,271
-0.00(-0.13%)
Mar 11, 2002
3.958
3.961
3.929
3.950
191,933
-0.01(-0.19%)
Mar 08, 2002
3.939
3.958
3.927
3.958
201,651
+0.02(+0.47%)
Mar 07, 2002
3.951
3.970
3.914
3.939
354,712
-0.02(-0.62%)
Mar 06, 2002
3.958
3.974
3.933
3.964
193,957
-0.01(-0.31%)
Mar 05, 2002
3.950
3.988
3.937
3.976
327,177
+0.03(+0.81%)
Mar 04, 2002
3.914
3.945
3.896
3.944
350,662
+0.07(+1.72%)
Mar 01, 2002
3.822
3.877
3.809
3.877
404,112
+0.06(+1.62%)
Feb 28, 2002
3.853
3.859
3.762
3.816
1,247,161
-0.09(-2.34%)
Feb 27, 2002
3.933
3.933
3.887
3.907
300,857
-0.03(-0.82%)
Feb 26, 2002
3.945
3.949
3.918
3.939
271,703
+0.01(+0.16%)
Feb 25, 2002
3.914
3.948
3.902
3.933
379,412
+0.01(+0.38%)
Feb 22, 2002
3.866
3.939
3.866
3.918
319,483
+0.05(+1.37%)
Feb 21, 2002
3.921
3.927
3.865
3.865
262,389
-0.05(-1.39%)
Feb 20, 2002
3.921
3.921
3.886
3.919
371,718
+0.01(+0.19%)
Feb 19, 2002
3.939
3.945
3.896
3.912
235,259
-0.02(-0.53%)
Feb 18, 2002
3.890
3.943
3.890
3.933
326,367
+0.00(+0.00%)
Feb 15, 2002
3.890
3.943
3.890
3.933
326,367
+0.04(+1.08%)
Feb 14, 2002
3.948
3.949
3.890
3.891
285,470
-0.05(-1.38%)
Feb 13, 2002
3.921
3.945
3.914
3.945
246,597
+0.01(+0.19%)
Feb 12, 2002
3.914
3.948
3.890
3.938
273,727
+0.00(+0.09%)
Feb 11, 2002
3.921
3.945
3.914
3.934
396,419
+0.03(+0.73%)
Feb 08, 2002
3.828
3.908
3.816
3.906
320,698
+0.08(+2.20%)
Feb 07, 2002
3.822
3.834
3.799
3.822
296,403
-0.00(-0.10%)
Feb 06, 2002
3.828
3.838
3.779
3.825
253,886
+0.00(+0.00%)
Feb 05, 2002
3.853
3.853
3.809
3.825
257,935
-0.01(-0.39%)
Feb 04, 2002
3.803
3.859
3.797
3.840
247,002
+0.06(+1.47%)
Feb 01, 2002
3.828
3.837
3.785
3.785
266,034
-0.04(-0.97%)
Jan 31, 2002
3.890
3.890
3.801
3.822
287,899
-0.05(-1.31%)
Jan 30, 2002
3.816
3.877
3.791
3.872
226,756
+0.04(+1.16%)
Jan 29, 2002
3.803
3.828
3.791
3.828
274,132
+0.01(+0.16%)
Jan 28, 2002
3.853
3.859
3.793
3.822
249,432
-0.02(-0.64%)
Jan 25, 2002
3.865
3.883
3.828
3.846
300,452
-0.05(-1.27%)
Jan 24, 2002
3.902
3.914
3.871
3.896
333,656
-0.01(-0.32%)
Jan 23, 2002
3.902
3.933
3.896
3.908
528,018
+0.01(+0.32%)
Jan 22, 2002
3.865
3.930
3.854
3.896
599,690
+0.06(+1.61%)
Jan 21, 2002
3.828
3.890
3.822
3.834
417,880
+0.00(+0.00%)
Jan 18, 2002
3.828
3.890
3.822
3.834
417,880
+0.00(+0.13%)
Jan 17, 2002
3.779
3.829
3.779
3.829
328,797
+0.07(+1.77%)
Jan 16, 2002
3.803
3.803
3.746
3.762
287,090
-0.03(-0.72%)
Jan 15, 2002
3.791
3.791
3.745
3.790
307,741
+0.02(+0.62%)
Jan 14, 2002
3.717
3.766
3.692
3.766
533,687
+0.07(+2.01%)
Jan 11, 2002
3.704
3.704
3.680
3.692
198,816
+0.01(+0.17%)
Jan 10, 2002
3.630
3.698
3.630
3.686
262,389
+0.06(+1.53%)
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.