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
Cyngn Inc
(NQ:
CYN
)
0.1025
+0.0075 (+7.89%)
Streaming Delayed Price
Updated: 4:00 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 (%)
May 31, 2022
1.550
1.600
1.450
1.560
3,460,951
-0.07(-4.29%)
May 27, 2022
1.640
2.300
1.510
1.630
17,940,704
-0.03(-1.81%)
May 26, 2022
1.810
2.160
1.610
1.660
11,257,716
-0.17(-9.29%)
May 25, 2022
1.770
2.030
1.730
1.830
1,515,728
-0.02(-1.08%)
May 24, 2022
1.960
1.960
1.770
1.850
927,529
-0.16(-7.96%)
May 23, 2022
2.050
2.090
1.780
2.010
2,211,102
-0.02(-0.99%)
May 20, 2022
2.270
2.380
1.860
2.030
1,991,334
-0.24(-10.57%)
May 19, 2022
2.370
2.560
2.250
2.270
1,799,604
-0.14(-5.81%)
May 18, 2022
2.590
2.880
2.360
2.410
3,224,991
-0.18(-6.95%)
May 17, 2022
2.810
2.910
2.550
2.590
1,406,538
-0.21(-7.50%)
May 16, 2022
3.260
3.308
2.750
2.800
1,656,569
-0.49(-14.89%)
May 13, 2022
3.730
3.780
3.200
3.290
1,911,976
-0.31(-8.61%)
May 12, 2022
3.250
4.050
3.230
3.600
3,151,489
-0.09(-2.44%)
May 11, 2022
4.980
5.030
3.640
3.690
5,289,584
-1.35(-26.79%)
May 10, 2022
4.270
5.180
4.200
5.040
31,871,484
+0.79(+18.59%)
May 09, 2022
3.780
4.620
3.750
4.250
21,014,340
+0.65(+18.06%)
May 06, 2022
3.440
3.880
3.400
3.600
6,067,706
-0.14(-3.74%)
May 05, 2022
3.210
4.750
3.200
3.740
43,454,096
+0.57(+17.98%)
May 04, 2022
3.870
4.050
2.960
3.170
6,028,614
-0.76(-19.34%)
May 03, 2022
4.170
4.670
3.700
3.930
4,672,861
-0.70(-15.12%)
May 02, 2022
5.860
6.250
4.280
4.630
14,487,503
-0.89(-16.12%)
Apr 29, 2022
3.840
5.800
3.780
5.520
33,861,256
+1.59(+40.46%)
Apr 28, 2022
3.210
4.440
3.110
3.930
26,584,820
-0.03(-0.88%)
Apr 27, 2022
3.240
4.390
3.220
3.965
49,948,376
+0.28(+7.74%)
Apr 26, 2022
2.310
3.770
2.300
3.680
45,944,240
+1.26(+52.07%)
Apr 25, 2022
2.080
3.000
2.040
2.420
19,571,296
-0.27(-10.04%)
Apr 22, 2022
1.870
2.800
1.840
2.690
57,462,832
+0.57(+26.89%)
Apr 21, 2022
2.010
2.450
1.650
2.120
221,062,800
+1.04(+96.30%)
Apr 20, 2022
1.220
1.220
1.080
1.080
94,200
-0.10(-8.47%)
Apr 19, 2022
1.080
1.210
1.080
1.180
119,425
+0.10(+9.26%)
Apr 18, 2022
1.100
1.170
1.080
1.080
114,418
-0.07(-6.09%)
Apr 14, 2022
1.200
1.270
1.130
1.150
125,598
-0.04(-3.36%)
Apr 13, 2022
1.220
1.260
1.180
1.190
93,268
-0.02(-1.65%)
Apr 12, 2022
1.230
1.280
1.210
1.210
102,530
-0.04(-3.20%)
Apr 11, 2022
1.340
1.340
1.230
1.250
143,054
-0.04(-3.10%)
Apr 08, 2022
1.410
1.415
1.290
1.290
137,192
-0.11(-7.86%)
Apr 07, 2022
1.550
1.550
1.400
1.400
93,201
-0.14(-9.09%)
Apr 06, 2022
1.590
1.590
1.500
1.540
123,470
-0.03(-1.91%)
Apr 05, 2022
1.470
1.640
1.470
1.570
305,486
+0.10(+6.80%)
Apr 04, 2022
1.480
1.490
1.460
1.470
64,391
+0.00(+0.00%)
Apr 01, 2022
1.460
1.500
1.460
1.470
112,574
+0.01(+0.68%)
Mar 31, 2022
1.490
1.510
1.450
1.460
148,848
-0.01(-0.68%)
Mar 30, 2022
1.530
1.550
1.430
1.470
237,484
-0.07(-4.55%)
Mar 29, 2022
1.490
1.590
1.450
1.540
364,228
+0.09(+6.21%)
Mar 28, 2022
1.410
1.470
1.370
1.450
375,092
+0.04(+2.84%)
Mar 25, 2022
1.460
1.480
1.380
1.410
162,748
-0.05(-3.42%)
Mar 24, 2022
1.420
1.490
1.370
1.460
422,031
-0.04(-2.67%)
Mar 23, 2022
1.530
1.530
1.413
1.500
474,273
+0.01(+0.67%)
Mar 22, 2022
1.490
1.660
1.410
1.490
740,688
+0.04(+2.76%)
Mar 21, 2022
1.500
1.515
1.440
1.450
110,908
+0.01(+0.69%)
Mar 18, 2022
1.350
1.500
1.350
1.440
355,343
+0.09(+6.67%)
Mar 17, 2022
1.240
1.400
1.240
1.350
137,050
+0.07(+5.47%)
Mar 16, 2022
1.250
1.290
1.220
1.280
122,181
+0.03(+2.40%)
Mar 15, 2022
1.300
1.320
1.240
1.250
82,908
-0.03(-2.34%)
Mar 14, 2022
1.350
1.350
1.260
1.280
62,326
-0.05(-3.76%)
Mar 11, 2022
1.380
1.420
1.300
1.330
82,031
-0.05(-3.62%)
Mar 10, 2022
1.400
1.410
1.360
1.380
62,918
-0.08(-5.48%)
Mar 09, 2022
1.380
1.470
1.380
1.460
89,570
+0.10(+7.35%)
Mar 08, 2022
1.330
1.400
1.320
1.360
112,482
+0.00(+0.00%)
Mar 07, 2022
1.520
1.550
1.350
1.360
204,746
-0.28(-17.07%)
Mar 04, 2022
1.830
1.852
1.601
1.640
165,747
-0.23(-12.30%)
Mar 03, 2022
1.910
1.955
1.800
1.870
61,703
-0.04(-2.09%)
Mar 02, 2022
1.860
1.970
1.740
1.910
152,150
+0.04(+2.14%)
Mar 01, 2022
1.800
1.940
1.800
1.870
231,298
+0.07(+3.89%)
Feb 28, 2022
1.830
1.893
1.730
1.800
115,295
-0.08(-4.26%)
Feb 25, 2022
1.920
1.945
1.862
1.880
140,142
-0.07(-3.59%)
Feb 24, 2022
1.670
2.000
1.600
1.950
190,544
+0.12(+6.56%)
Feb 23, 2022
1.680
1.850
1.641
1.830
205,561
+0.12(+7.02%)
Feb 22, 2022
1.550
1.719
1.550
1.710
339,249
-0.03(-1.72%)
Feb 18, 2022
1.740
0
+0.32(+22.54%)
Feb 17, 2022
1.430
1.460
1.410
1.420
78,776
-0.03(-2.07%)
Feb 16, 2022
1.430
1.480
1.400
1.450
104,067
+0.04(+2.84%)
Feb 15, 2022
1.420
1.480
1.380
1.410
85,875
+0.01(+0.71%)
Feb 14, 2022
1.400
1.420
1.370
1.400
63,886
-0.05(-3.45%)
Feb 11, 2022
1.450
1.540
1.370
1.450
168,444
-0.02(-1.36%)
Feb 10, 2022
1.450
1.560
1.430
1.470
148,151
-0.03(-2.00%)
Feb 09, 2022
1.430
1.520
1.420
1.500
168,093
+0.06(+4.17%)
Feb 08, 2022
1.450
1.500
1.430
1.440
164,617
-0.04(-2.70%)
Feb 07, 2022
1.670
1.710
1.450
1.480
339,015
-0.24(-13.95%)
Feb 04, 2022
1.580
1.759
1.550
1.720
236,981
+0.09(+5.52%)
Feb 03, 2022
1.450
1.690
1.630
293,920
+0.13(+9.03%)
Feb 02, 2022
1.640
1.640
1.470
1.495
267,746
-0.14(-8.84%)
Feb 01, 2022
1.660
1.700
1.570
1.640
166,567
+0.06(+3.80%)
Jan 31, 2022
1.550
1.600
1.580
419,262
+0.05(+3.27%)
Jan 28, 2022
1.580
1.610
1.470
1.530
432,230
-0.09(-5.56%)
Jan 27, 2022
2.460
2.670
1.591
1.620
1,515,754
-0.93(-36.47%)
Jan 26, 2022
2.450
2.680
2.422
2.550
261,164
+0.14(+5.81%)
Jan 25, 2022
2.430
2.590
2.380
2.410
233,104
-0.06(-2.43%)
Jan 24, 2022
2.630
2.670
2.296
2.470
294,326
-0.47(-15.99%)
Jan 21, 2022
3.270
3.330
2.920
2.940
359,510
-0.40(-11.98%)
Jan 20, 2022
3.490
3.690
3.331
3.340
150,528
-0.17(-4.84%)
Jan 19, 2022
3.570
3.580
3.310
3.510
304,752
+0.01(+0.29%)
Jan 18, 2022
3.240
3.560
3.100
3.500
824,656
+0.26(+8.02%)
Jan 14, 2022
3.240
0
+0.00(+0.00%)
Jan 13, 2022
3.300
3.330
3.110
3.240
245,408
-0.03(-0.92%)
Jan 12, 2022
3.370
3.392
3.110
3.270
335,984
-0.17(-4.94%)
Jan 11, 2022
3.290
3.550
3.280
3.440
160,655
+0.19(+5.85%)
Jan 10, 2022
3.490
3.490
2.990
3.250
564,742
-0.38(-10.47%)
Jan 07, 2022
3.830
3.900
3.610
3.630
259,716
-0.25(-6.44%)
Jan 06, 2022
4.430
4.450
3.830
3.880
602,578
-0.54(-12.22%)
Jan 05, 2022
4.610
4.740
4.370
4.420
648,984
-0.25(-5.35%)
Jan 04, 2022
4.820
4.820
4.530
4.670
105,542
-0.13(-2.71%)
Jan 03, 2022
4.540
4.830
4.390
4.800
628,722
+0.30(+6.67%)
Dec 31, 2021
4.380
4.570
4.300
4.500
296,158
+0.01(+0.22%)
Dec 30, 2021
4.650
4.650
4.300
4.490
635,849
-0.20(-4.26%)
Dec 29, 2021
4.770
4.870
4.653
4.690
279,920
-0.14(-2.90%)
Dec 28, 2021
4.840
4.930
4.743
4.830
296,342
-0.04(-0.82%)
Dec 27, 2021
4.850
5.000
4.820
4.870
326,721
+0.08(+1.67%)
Dec 23, 2021
4.870
4.950
4.750
4.790
446,121
-0.14(-2.84%)
Dec 22, 2021
4.790
5.010
4.790
4.930
256,826
+0.09(+1.86%)
Dec 21, 2021
5.010
5.190
4.750
4.840
836,399
-0.14(-2.81%)
Dec 20, 2021
4.970
5.090
4.550
4.980
1,151,408
-0.11(-2.16%)
Dec 17, 2021
5.150
5.247
4.800
5.090
786,962
-0.18(-3.42%)
Dec 16, 2021
5.470
5.630
5.150
5.270
657,218
-0.47(-8.19%)
Dec 15, 2021
5.980
5.980
5.400
5.740
1,138,576
-0.31(-5.12%)
Dec 14, 2021
5.420
6.080
5.260
6.050
1,494,689
+0.48(+8.62%)
Dec 13, 2021
5.510
5.620
5.260
5.570
640,212
+0.06(+1.09%)
Dec 10, 2021
5.700
5.759
5.360
5.510
451,442
-0.13(-2.30%)
Dec 09, 2021
5.660
5.780
5.380
5.640
1,126,719
-0.02(-0.35%)
Dec 08, 2021
5.660
5.780
5.360
5.660
1,044,809
-0.05(-0.88%)
Dec 07, 2021
5.670
5.890
5.450
5.710
1,087,926
+0.44(+8.35%)
Dec 06, 2021
5.270
5.440
5.000
5.270
1,052,463
-0.04(-0.75%)
Dec 03, 2021
5.750
5.840
5.220
5.310
1,044,304
-0.55(-9.39%)
Dec 02, 2021
5.390
5.942
5.130
5.860
1,633,373
+0.44(+8.12%)
Dec 01, 2021
5.380
6.280
5.350
5.420
2,833,278
+0.15(+2.85%)
Nov 30, 2021
5.560
5.730
5.170
5.270
1,974,169
-0.32(-5.72%)
Nov 29, 2021
5.330
5.660
5.140
5.590
312,719
+0.28(+5.27%)
Nov 26, 2021
5.160
5.420
4.820
5.310
185,389
-0.01(-0.19%)
Nov 24, 2021
5.110
5.520
5.010
5.320
380,883
+0.11(+2.11%)
Nov 23, 2021
5.500
5.621
4.990
5.210
436,185
-0.19(-3.52%)
Nov 22, 2021
6.520
6.570
5.331
5.400
860,391
-1.21(-18.31%)
Nov 19, 2021
6.510
6.705
6.440
6.610
483,314
+0.08(+1.23%)
Nov 18, 2021
6.900
6.970
6.430
6.530
824,753
-0.41(-5.91%)
Nov 17, 2021
7.280
7.392
6.900
6.940
1,071,699
-0.26(-3.61%)
Nov 16, 2021
7.000
7.390
6.840
7.200
2,448,498
+0.32(+4.65%)
Nov 15, 2021
7.290
7.370
6.810
6.880
691,711
-0.42(-5.75%)
Nov 12, 2021
7.100
7.350
6.880
7.300
1,308,612
+0.15(+2.10%)
Nov 11, 2021
7.180
7.256
7.020
7.150
303,362
-0.12(-1.65%)
Nov 10, 2021
7.150
7.270
861,001
-0.01(-0.14%)
Nov 09, 2021
7.510
7.720
7.150
7.280
388,098
-0.27(-3.58%)
Nov 08, 2021
7.400
7.740
7.330
7.550
607,204
+0.11(+1.48%)
Nov 05, 2021
7.450
7.555
7.250
7.440
416,050
+0.04(+0.54%)
Nov 04, 2021
7.610
7.780
7.350
7.400
828,344
-0.21(-2.76%)
Nov 03, 2021
7.600
7.780
7.250
7.610
1,287,022
+0.23(+3.12%)
Nov 02, 2021
7.320
8.750
6.820
7.380
6,904,963
+0.02(+0.27%)
Nov 01, 2021
7.920
8.090
7.153
7.360
2,770,212
-0.53(-6.72%)
Oct 29, 2021
8.490
7.830
7.890
1,206,175
-0.60(-7.07%)
Oct 28, 2021
8.060
8.750
8.490
2,635,745
+0.32(+3.92%)
Oct 27, 2021
8.100
8.410
7.600
8.170
1,737,859
-0.10(-1.21%)
Oct 26, 2021
8.220
8.270
6,922,921
-0.12(-1.43%)
Oct 25, 2021
7.320
8.390
14,720,981
+0.94(+12.62%)
Oct 22, 2021
7.910
8.470
6.830
7.450
5,282,648
-0.09(-1.19%)
Oct 21, 2021
7.200
8.170
6.300
7.540
1,994,585
+0.14(+1.89%)
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.