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
Ballard Power Sys
(NQ:
BLDP
)
2.720
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 29, 2009
1.850
1.880
1.830
1.860
70,177
+0.04(+2.20%)
May 28, 2009
1.830
1.890
1.820
1.820
104,437
-0.01(-0.55%)
May 27, 2009
1.850
1.870
1.830
1.830
49,507
-0.04(-2.14%)
May 26, 2009
1.850
1.880
1.830
1.870
70,365
+0.00(+0.00%)
May 22, 2009
1.960
1.960
1.870
1.870
69,803
-0.02(-1.06%)
May 21, 2009
1.920
1.960
1.880
1.890
48,601
-0.04(-2.07%)
May 20, 2009
1.860
2.040
1.860
1.930
102,555
+0.03(+1.58%)
May 19, 2009
1.970
1.970
1.880
1.900
71,063
-0.04(-2.06%)
May 18, 2009
1.870
1.960
1.870
1.940
114,610
+0.12(+6.59%)
May 15, 2009
1.810
1.890
1.800
1.820
100,791
-0.03(-1.62%)
May 14, 2009
1.820
1.880
1.810
1.850
85,123
-0.02(-1.07%)
May 13, 2009
1.950
1.950
1.830
1.870
213,709
-0.07(-3.61%)
May 12, 2009
2.020
2.020
1.850
1.940
193,297
-0.03(-1.52%)
May 11, 2009
2.020
2.040
1.950
1.970
225,281
-0.12(-5.74%)
May 08, 2009
2.050
2.090
2.030
2.090
147,808
+0.09(+4.50%)
May 07, 2009
2.050
2.080
2.000
2.000
171,798
-0.01(-0.50%)
May 06, 2009
1.930
2.030
1.930
2.010
208,519
+0.05(+2.55%)
May 05, 2009
1.950
2.010
1.920
1.960
138,350
-0.02(-1.01%)
May 04, 2009
1.982
2.050
1.970
1.980
193,218
-0.04(-1.98%)
May 01, 2009
1.780
2.080
1.780
2.020
158,104
-0.03(-1.46%)
Apr 30, 2009
1.880
2.070
1.860
2.050
465,572
+0.17(+9.04%)
Apr 29, 2009
1.800
1.970
1.700
1.880
311,525
-0.02(-1.05%)
Apr 28, 2009
1.830
1.930
1.830
1.900
137,339
+0.03(+1.60%)
Apr 27, 2009
1.880
1.930
1.820
1.870
152,307
-0.10(-5.08%)
Apr 24, 2009
2.020
2.060
1.800
1.970
276,569
-0.07(-3.43%)
Apr 23, 2009
2.000
2.102
1.980
2.040
147,622
+0.06(+3.03%)
Apr 22, 2009
2.020
2.030
1.950
1.980
278,300
+0.00(+0.00%)
Apr 21, 2009
1.780
2.090
1.780
1.980
283,412
+0.10(+5.32%)
Apr 20, 2009
2.140
2.140
1.820
1.880
484,744
-0.25(-11.74%)
Apr 17, 2009
2.510
2.520
1.930
2.130
1,141,650
-0.32(-13.06%)
Apr 16, 2009
2.450
2.500
2.370
2.450
316,955
+0.04(+1.66%)
Apr 15, 2009
2.230
2.450
2.200
2.410
266,685
+0.17(+7.59%)
Apr 14, 2009
2.420
2.480
2.160
2.240
835,943
-0.19(-7.82%)
Apr 13, 2009
2.220
2.450
2.140
2.430
529,569
+0.30(+14.08%)
Apr 09, 2009
2.080
2.200
2.000
2.130
567,056
+0.20(+10.36%)
Apr 08, 2009
1.770
1.950
1.720
1.930
459,907
+0.22(+12.87%)
Apr 07, 2009
1.580
1.719
1.560
1.710
271,234
+0.02(+1.18%)
Apr 06, 2009
1.950
2.040
1.680
1.690
563,393
-0.23(-11.98%)
Apr 03, 2009
1.690
1.990
1.690
1.920
616,997
+0.29(+17.79%)
Apr 02, 2009
1.500
1.690
1.450
1.630
543,575
+0.21(+14.79%)
Apr 01, 2009
1.520
1.550
1.420
1.420
149,336
-0.18(-11.25%)
Mar 31, 2009
1.530
1.600
1.500
1.600
173,378
+0.08(+5.26%)
Mar 30, 2009
1.560
1.600
1.440
1.520
1,001,301
+0.13(+9.35%)
Mar 26, 2009
1.300
1.390
1.290
1.390
339,087
+0.09(+6.92%)
Mar 25, 2009
1.220
1.300
1.170
1.300
277,788
+0.11(+9.24%)
Mar 24, 2009
1.190
1.190
1.110
1.190
153,617
+0.04(+3.48%)
Mar 23, 2009
1.120
1.190
1.100
1.150
173,815
+0.02(+1.77%)
Mar 20, 2009
1.040
1.130
1.010
1.130
159,131
+0.12(+11.88%)
Mar 19, 2009
1.000
1.030
0.9716
1.010
129,857
+0.03(+3.06%)
Mar 18, 2009
0.8800
1.000
0.8800
0.9800
158,176
+0.07(+7.69%)
Mar 17, 2009
0.9500
0.9500
0.8900
0.9100
97,672
+0.00(+0.00%)
Mar 16, 2009
0.9200
0.9490
0.9000
0.9100
108,296
-0.02(-2.15%)
Mar 13, 2009
0.9790
0.9790
0.9200
0.9300
67,802
-0.01(-1.06%)
Mar 12, 2009
0.8800
0.9400
0.8800
0.9400
45,679
+0.06(+6.82%)
Mar 11, 2009
0.8500
0.9200
0.8500
0.8800
104,981
+0.03(+2.92%)
Mar 10, 2009
0.9000
0.9499
0.8500
0.8550
150,011
-0.02(-1.72%)
Mar 09, 2009
0.9200
0.9300
0.8700
0.8700
118,390
-0.05(-5.43%)
Mar 06, 2009
0.9700
0.9800
0.9130
0.9200
86,452
+0.00(+0.00%)
Mar 05, 2009
1.010
1.020
0.9000
0.9200
372,146
-0.09(-8.91%)
Mar 04, 2009
1.090
1.100
1.010
1.010
142,514
-0.05(-4.72%)
Mar 02, 2009
1.050
1.100
1.050
1.060
95,741
-0.03(-2.75%)
Feb 27, 2009
1.110
1.180
1.050
1.090
331,464
-0.06(-5.22%)
Feb 26, 2009
1.160
1.160
1.100
1.150
67,807
-0.01(-0.86%)
Feb 25, 2009
1.150
1.180
1.110
1.160
28,617
+0.01(+0.87%)
Feb 24, 2009
1.170
1.180
1.090
1.150
110,386
+0.01(+0.88%)
Feb 23, 2009
1.160
1.190
1.140
1.140
194,682
+0.00(+0.00%)
Feb 20, 2009
1.130
1.140
1.090
1.140
180,348
+0.04(+3.64%)
Feb 19, 2009
1.160
1.170
1.100
1.100
184,090
-0.02(-1.79%)
Feb 18, 2009
1.070
1.150
1.050
1.120
138,760
+0.06(+5.66%)
Feb 17, 2009
1.140
1.140
1.060
1.060
118,698
-0.09(-7.83%)
Feb 13, 2009
1.230
1.230
1.150
1.150
79,713
-0.05(-4.17%)
Feb 12, 2009
1.180
1.220
1.180
1.200
69,127
+0.00(+0.00%)
Feb 11, 2009
1.200
1.250
1.200
1.200
51,262
+0.00(+0.00%)
Feb 10, 2009
1.220
1.280
1.200
1.200
44,210
-0.06(-4.76%)
Feb 09, 2009
1.250
1.270
1.220
1.260
126,820
+0.02(+1.61%)
Feb 06, 2009
1.150
1.250
1.140
1.240
134,966
+0.08(+6.90%)
Feb 05, 2009
1.170
1.230
1.160
1.160
42,544
-0.03(-2.52%)
Feb 04, 2009
1.240
1.240
1.160
1.190
83,177
-0.01(-0.83%)
Feb 03, 2009
1.150
1.240
1.150
1.200
110,989
+0.02(+1.69%)
Feb 02, 2009
1.060
1.310
1.060
1.180
100,505
-0.06(-4.84%)
Jan 30, 2009
1.270
1.270
1.210
1.240
72,182
-0.03(-2.36%)
Jan 29, 2009
1.300
1.320
1.230
1.270
165,437
+0.00(+0.00%)
Jan 28, 2009
1.290
1.320
1.250
1.270
202,325
+0.05(+4.10%)
Jan 27, 2009
1.130
1.240
1.130
1.220
242,815
+0.09(+7.96%)
Jan 26, 2009
1.120
1.150
1.090
1.130
89,159
+0.03(+2.73%)
Jan 23, 2009
0.9700
1.100
0.9700
1.100
101,486
+0.06(+5.77%)
Jan 22, 2009
1.050
1.100
1.020
1.040
147,642
-0.03(-2.80%)
Jan 21, 2009
1.100
1.150
1.070
1.070
113,767
-0.07(-6.14%)
Jan 20, 2009
1.140
1.150
1.100
1.140
186,085
+0.00(+0.00%)
Jan 16, 2009
1.070
1.140
1.070
1.140
222,393
+0.03(+2.70%)
Jan 15, 2009
1.120
1.130
1.030
1.110
198,878
-0.03(-2.63%)
Jan 14, 2009
1.130
1.160
1.080
1.140
295,125
+0.01(+0.88%)
Jan 13, 2009
1.150
1.180
1.090
1.130
402,823
+0.01(+0.89%)
Jan 12, 2009
1.280
1.280
1.100
1.120
352,679
-0.11(-8.94%)
Jan 09, 2009
1.310
1.320
1.210
1.230
235,349
-0.05(-3.91%)
Jan 08, 2009
1.250
1.290
1.180
1.280
361,596
+0.03(+2.40%)
Jan 07, 2009
1.390
1.390
1.220
1.250
337,169
-0.05(-3.85%)
Jan 06, 2009
1.480
1.500
1.300
1.300
610,925
-0.09(-6.47%)
Jan 05, 2009
1.280
1.480
1.235
1.390
612,825
+0.10(+7.75%)
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.