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
Element Nutritional Sciences Inc
(CSE:
ELMT
)
0.0950
UNCHANGED
Last Price
Updated: 2:33 PM EST, Jan 25, 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 (%)
Jan 25, 2024
0.0950
0
+0.00(+0.00%)
Jan 24, 2024
0.0850
0.0950
0.0800
0.0950
195,600
+0.01(+11.76%)
Jan 23, 2024
0.0850
0.0900
0.0800
0.0850
177,000
+0.01(+6.25%)
Jan 22, 2024
0.0850
0.0850
0.0800
0.0800
345,427
-0.01(-15.79%)
Jan 19, 2024
0.0950
0.0950
0.0900
0.0950
227,000
+0.01(+5.56%)
Jan 18, 2024
0.0900
0.0950
0.0900
0.0900
39,273
+0.00(+0.00%)
Jan 17, 2024
0.0950
0.0950
0.0900
0.0900
93,500
-0.01(-5.26%)
Jan 16, 2024
0.0950
0.1000
0.0900
0.0950
37,300
-0.01(-5.00%)
Jan 15, 2024
0.0900
0.1000
0.0900
0.1000
341,000
+0.01(+17.65%)
Jan 12, 2024
0.0800
0.0850
0.0800
0.0850
148,000
+0.01(+6.25%)
Jan 11, 2024
0.0800
0.0800
0.0750
0.0800
375,000
+0.00(+0.00%)
Jan 10, 2024
0.0850
0.0850
0.0750
0.0800
300,150
+0.00(+0.00%)
Jan 09, 2024
0.0800
0.0800
0.0800
0.0800
57,550
+0.00(+0.00%)
Jan 08, 2024
0.0850
0.0850
0.0750
0.0800
342,500
+0.01(+6.67%)
Jan 05, 2024
0.0650
0.0800
0.0650
0.0750
381,000
+0.00(+7.14%)
Jan 04, 2024
0.0700
0.0750
0.0700
0.0700
57,000
+0.00(+0.00%)
Jan 03, 2024
0.0600
0.0700
0.0600
0.0700
81,000
+0.01(+7.69%)
Jan 02, 2024
0.0600
0.0700
0.0600
0.0650
29,300
+0.01(+8.33%)
Dec 29, 2023
0.0600
0
+0.00(+0.00%)
Dec 28, 2023
0.0600
0.0600
0.0550
0.0600
302,500
+0.00(+9.09%)
Dec 27, 2023
0.0650
0.0650
0.0550
0.0550
202,001
-0.01(-15.38%)
Dec 22, 2023
0.0650
0
-0.01(-7.14%)
Dec 21, 2023
0.0800
0.0800
0.0700
0.0700
171,000
-0.01(-17.65%)
Dec 20, 2023
0.0550
0.0900
0.0550
0.0850
638,700
+0.03(+41.67%)
Dec 19, 2023
0.0600
0.0600
0.0400
0.0600
785,500
+0.00(+0.00%)
Dec 18, 2023
0.0550
0.0600
0.0550
0.0600
54,213
+0.00(+9.09%)
Dec 15, 2023
0.0500
0.0550
0.0500
0.0550
32,500
+0.00(+10.00%)
Dec 14, 2023
0.0500
0.0500
0.0500
0.0500
18,500
-0.00(-9.09%)
Dec 13, 2023
0.0550
0.0550
0.0550
0.0550
45,000
+0.00(+0.00%)
Dec 12, 2023
0.0650
0.0650
0.0550
0.0550
161,350
-0.00(-8.33%)
Dec 11, 2023
0.0550
0.0600
0.0550
0.0600
460,172
+0.00(+0.00%)
Dec 08, 2023
0.0600
0.0600
0.0550
0.0600
97,169
+0.00(+9.09%)
Dec 07, 2023
0.0650
0.0700
0.0550
0.0550
215,000
-0.00(-8.33%)
Dec 06, 2023
0.0750
0.0800
0.0550
0.0600
926,361
+0.00(+0.00%)
Dec 05, 2023
0.0650
0.0700
0.0600
0.0600
1,071,658
+0.00(+0.00%)
Dec 04, 2023
0.0550
0.0650
0.0550
0.0600
307,000
+0.00(+0.00%)
Dec 01, 2023
0.0550
0.0600
0.0550
0.0600
246,000
+0.00(+0.00%)
Nov 30, 2023
0.0350
0.0750
0.0350
0.0600
3,751,000
+0.02(+50.00%)
Nov 29, 2023
0.0400
0.0400
0.0400
0.0400
16,000
+0.00(+0.00%)
Nov 28, 2023
0.0350
0.0400
0.0350
0.0400
76,000
+0.00(+0.00%)
Nov 27, 2023
0.0400
0.0450
0.0350
0.0400
335,111
+0.00(+0.00%)
Nov 24, 2023
0.0350
0.0450
0.0300
0.0400
107,000
+0.00(+0.00%)
Nov 23, 2023
0.0400
0.0400
0.0400
0.0400
93,000
+0.00(+0.00%)
Nov 22, 2023
0.0400
0.0400
0.0300
0.0400
293,000
+0.00(+0.00%)
Nov 21, 2023
0.0400
0.0400
0.0400
0.0400
5,000
+0.00(+0.00%)
Nov 20, 2023
0.0350
0.0400
0.0350
0.0400
576,630
+0.00(+0.00%)
Nov 17, 2023
0.0300
0.0400
0.0300
0.0400
11,680
+0.00(+14.29%)
Nov 16, 2023
0.0400
0.0400
0.0350
0.0350
147,000
-0.00(-12.50%)
Nov 15, 2023
0.0350
0.0400
0.0350
0.0400
62,000
+0.00(+0.00%)
Nov 14, 2023
0.0400
0.0400
0.0400
0.0400
2,000
+0.00(+0.00%)
Nov 13, 2023
0.0400
0.0400
0.0400
0.0400
11,000
-0.00(-11.11%)
Nov 10, 2023
0.0450
0.0450
0.0450
0.0450
16,000
+0.00(+0.00%)
Nov 09, 2023
0.0350
0.0450
0.0350
0.0450
234,000
+0.00(+12.50%)
Nov 08, 2023
0.0400
0.0400
0.0400
0.0400
166,000
+0.00(+0.00%)
Nov 07, 2023
0.0400
0.0450
0.0400
0.0400
676,000
-0.00(-11.11%)
Nov 06, 2023
0.0450
0.0450
0.0450
0.0450
181,000
+0.00(+0.00%)
Nov 03, 2023
0.0500
0.0500
0.0450
0.0450
111,000
-0.01(-10.00%)
Nov 02, 2023
0.0550
0.0550
0.0500
0.0500
35,868
-0.00(-9.09%)
Nov 01, 2023
0.0550
0.0550
0.0550
0.0550
2,000
+0.00(+10.00%)
Oct 31, 2023
0.0550
0.0550
0.0500
0.0500
57,000
-0.00(-9.09%)
Oct 30, 2023
0.0550
0.0550
0.0550
0.0550
2,253
+0.00(+0.00%)
Oct 27, 2023
0.0550
0.0550
0.0550
0.0550
2,000
+0.00(+0.00%)
Oct 26, 2023
0.0550
0.0550
0.0450
0.0550
378,612
+0.00(+10.00%)
Oct 25, 2023
0.0500
0.0500
0.0500
0.0500
37,000
-0.00(-9.09%)
Oct 24, 2023
0.0500
0.0550
0.0500
0.0550
374,411
+0.00(+10.00%)
Oct 23, 2023
0.0550
0.0600
0.0500
0.0500
183,501
-0.01(-16.67%)
Oct 20, 2023
0.0700
0.0700
0.0450
0.0600
282,434
-0.01(-7.69%)
Oct 19, 2023
0.0600
0.0650
0.0600
0.0650
98,698
+0.01(+8.33%)
Oct 18, 2023
0.0600
0.0600
0.0600
0.0600
7,000
+0.00(+9.09%)
Oct 17, 2023
0.0550
0.0600
0.0550
0.0550
225,500
-0.00(-8.33%)
Oct 16, 2023
0.0600
0.0600
0.0600
0.0600
13,000
+0.00(+0.00%)
Oct 13, 2023
0.0600
0.0600
0.0600
0.0600
1,000
+0.00(+0.00%)
Oct 12, 2023
0.0550
0.0600
0.0500
0.0600
170,300
+0.00(+0.00%)
Oct 11, 2023
0.0600
0.0600
0.0600
0.0600
14,504
+0.00(+0.00%)
Oct 10, 2023
0.0600
0.0700
0.0600
0.0600
89,500
-0.01(-7.69%)
Oct 06, 2023
0.0650
0
+0.01(+8.33%)
Oct 05, 2023
0.0600
0.0600
0.0600
0.0600
5,500
+0.00(+0.00%)
Oct 04, 2023
0.0600
0.0600
0.0600
0.0600
12,000
+0.00(+0.00%)
Oct 03, 2023
0.0600
0.0600
0.0550
0.0600
17,000
+0.00(+9.09%)
Oct 02, 2023
0.0600
0.0650
0.0550
0.0550
108,161
-0.02(-21.43%)
Sep 29, 2023
0.0550
0.0700
0.0550
0.0700
76,800
+0.02(+40.00%)
Sep 28, 2023
0.0600
0.0600
0.0500
0.0500
201,450
-0.00(-9.09%)
Sep 27, 2023
0.0600
0.0700
0.0550
0.0550
434,800
-0.01(-15.38%)
Sep 26, 2023
0.0600
0.0750
0.0550
0.0650
460,470
+0.01(+18.18%)
Sep 25, 2023
0.0600
0.0550
0.0550
0.0550
138,122
-0.00(-8.33%)
Sep 22, 2023
0.0600
0.0650
0.0450
0.0600
330,945
+0.00(+0.00%)
Sep 21, 2023
0.0600
0.0650
0.0600
0.0600
176,200
+0.00(+0.00%)
Sep 20, 2023
0.0650
0.0650
0.0550
0.0600
324,833
+0.00(+0.00%)
Sep 19, 2023
0.0700
0.0700
0.0600
0.0600
138,000
-0.01(-7.69%)
Sep 18, 2023
0.0700
0.0700
0.0600
0.0650
239,250
-0.01(-7.14%)
Sep 15, 2023
0.0750
0.0750
0.0700
0.0700
134,080
+0.00(+0.00%)
Sep 14, 2023
0.0750
0.0750
0.0700
0.0700
155,000
-0.00(-6.67%)
Sep 13, 2023
0.0850
0.0850
0.0700
0.0750
444,615
-0.01(-11.76%)
Sep 12, 2023
0.0750
0.0950
0.0750
0.0850
256,238
+0.01(+6.25%)
Sep 11, 2023
0.0800
0.0900
0.0800
0.0800
100,000
-0.01(-5.88%)
Sep 08, 2023
0.0850
0.0900
0.0750
0.0850
231,127
+0.01(+6.25%)
Sep 07, 2023
0.0950
0.0950
0.0800
0.0800
757,350
-0.02(-20.00%)
Sep 06, 2023
0.1150
0.1150
0.0900
0.1000
370,321
-0.01(-13.04%)
Sep 05, 2023
0.1150
0.1250
0.1100
0.1150
85,900
-0.01(-8.00%)
Sep 01, 2023
0.1250
0
+0.00(+0.00%)
Aug 31, 2023
0.1400
0.1400
0.1250
0.1250
119,200
-0.01(-7.41%)
Aug 30, 2023
0.1350
0.1400
0.1300
0.1350
98,100
-0.01(-6.90%)
Aug 29, 2023
0.1350
0.1500
0.1350
0.1450
134,826
+0.01(+7.41%)
Aug 28, 2023
0.1300
0.1550
0.1300
0.1350
221,475
+0.01(+3.85%)
Aug 25, 2023
0.1300
0.1350
0.1200
0.1300
120,200
+0.01(+4.00%)
Aug 24, 2023
0.1250
0.1400
0.1200
0.1250
386,467
-0.01(-3.85%)
Aug 23, 2023
0.1350
0.1350
0.1200
0.1300
163,500
-0.01(-3.70%)
Aug 22, 2023
0.1350
0.1400
0.1350
0.1350
166,000
+0.00(+0.00%)
Aug 21, 2023
0.1500
0.1550
0.1300
0.1350
600,350
-0.01(-10.00%)
Aug 18, 2023
0.1400
0.1500
0.1400
0.1500
53,216
+0.01(+3.45%)
Aug 17, 2023
0.1450
0.1500
0.1350
0.1450
112,100
-0.01(-3.33%)
Aug 16, 2023
0.1500
0.1500
0.1350
0.1500
272,955
+0.00(+0.00%)
Aug 15, 2023
0.1750
0.1750
0.1500
0.1500
270,400
-0.02(-14.29%)
Aug 14, 2023
0.1800
0.1800
0.1700
0.1750
30,395
+0.00(+2.94%)
Aug 11, 2023
0.1700
0.1750
0.1650
0.1700
192,979
+0.00(+0.00%)
Aug 10, 2023
0.1800
0.1850
0.1700
0.1700
103,620
-0.01(-8.11%)
Aug 09, 2023
0.1900
0.1900
0.1800
0.1850
212,300
-0.01(-2.63%)
Aug 08, 2023
0.1900
0.1950
0.1850
0.1900
226,960
-0.01(-7.32%)
Aug 04, 2023
0.2050
0
+0.01(+7.89%)
Aug 03, 2023
0.2000
0.2000
0.1850
0.1900
238,758
-0.01(-5.00%)
Aug 02, 2023
0.2000
0.2000
0.1900
0.2000
367,900
+0.01(+5.26%)
Aug 01, 2023
0.2000
0.2000
0.1900
0.1900
263,030
-0.01(-7.32%)
Jul 31, 2023
0.2050
0.2100
0.1900
0.2050
403,106
+0.01(+5.13%)
Jul 28, 2023
0.1950
0.2000
0.1850
0.1950
95,000
+0.01(+2.63%)
Jul 27, 2023
0.2000
0.2000
0.1900
0.1900
125,080
-0.01(-2.56%)
Jul 26, 2023
0.2000
0.2000
0.1900
0.1950
155,343
+0.00(+0.00%)
Jul 25, 2023
0.2050
0.2050
0.1900
0.1950
203,733
-0.01(-4.88%)
Jul 24, 2023
0.2050
0.2100
0.2000
0.2050
88,634
-0.01(-2.38%)
Jul 21, 2023
0.2100
0.2100
0.1950
0.2100
581,766
+0.00(+0.00%)
Jul 20, 2023
0.2150
0.2150
0.1950
0.2100
662,380
+0.01(+2.44%)
Jul 19, 2023
0.2150
0.2200
0.2000
0.2050
1,217,375
+0.00(+2.50%)
Jul 18, 2023
0.2100
0.2100
0.1900
0.2000
1,059,435
+0.01(+2.56%)
Jul 17, 2023
0.2300
0.2450
0.1850
0.1950
3,029,505
-0.02(-9.30%)
Jul 14, 2023
0.2150
0.2200
0.2000
0.2150
459,700
+0.01(+2.38%)
Jul 13, 2023
0.2000
0.2250
0.2000
0.2100
446,765
+0.01(+5.00%)
Jul 12, 2023
0.1950
0.2000
0.1900
0.2000
215,984
+0.02(+8.11%)
Jul 11, 2023
0.1950
0.2000
0.1850
0.1850
103,000
-0.01(-5.13%)
Jul 10, 2023
0.1950
0.2050
0.1900
0.1950
127,259
+0.00(+0.00%)
Jul 07, 2023
0.2000
0.2000
0.1950
0.1950
79,500
-0.01(-2.50%)
Jul 06, 2023
0.1950
0.2050
0.1950
0.2000
85,500
+0.01(+2.56%)
Jul 05, 2023
0.2150
0.2150
0.1900
0.1950
187,770
-0.01(-4.88%)
Jul 04, 2023
0.1950
0.2250
0.1950
0.2050
163,559
+0.02(+10.81%)
Jun 30, 2023
0.1850
0
+0.00(+0.00%)
Jun 29, 2023
0.1900
0.1950
0.1800
0.1850
130,504
+0.01(+2.78%)
Jun 28, 2023
0.1850
0.1850
0.1800
0.1800
176,500
+0.01(+2.86%)
Jun 27, 2023
0.1950
0.1950
0.1700
0.1750
190,500
-0.01(-2.78%)
Jun 26, 2023
0.1900
0.1900
0.1750
0.1800
195,500
+0.01(+5.88%)
Jun 23, 2023
0.1650
0.1850
0.1650
0.1700
235,712
-0.00(-2.86%)
Jun 22, 2023
0.1800
0.1800
0.1700
0.1750
51,283
+0.00(+0.00%)
Jun 21, 2023
0.1800
0.1800
0.1700
0.1750
52,300
+0.00(+2.94%)
Jun 20, 2023
0.1950
0.1950
0.1650
0.1700
334,142
-0.03(-15.00%)
Jun 19, 2023
0.1900
0.2000
0.1750
0.2000
124,355
+0.02(+11.11%)
Jun 16, 2023
0.1850
0.1850
0.1600
0.1800
132,790
+0.01(+5.88%)
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.