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
Fat Brands Inc
(NQ:
FAT
)
5.360
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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, 2018
5.265
5.297
5.228
5.228
3,207
-0.05(-1.00%)
May 30, 2018
5.265
5.394
5.265
5.281
11,942
+0.02(+0.29%)
May 29, 2018
5.531
5.531
5.265
5.265
17,217
+0.01(+0.21%)
May 25, 2018
5.254
5.254
5.254
0
-0.02(-0.32%)
May 24, 2018
5.292
5.415
5.271
5.271
956
-0.01(-0.10%)
May 23, 2018
5.318
5.318
5.198
5.276
8,803
-0.12(-2.16%)
May 22, 2018
5.268
5.462
5.268
5.393
11,703
+0.15(+2.87%)
May 21, 2018
5.187
5.253
5.187
5.242
3,134
-0.13(-2.41%)
May 18, 2018
5.182
5.371
5.046
5.371
3,768
+0.08(+1.43%)
May 17, 2018
5.281
5.303
5.192
5.296
6,359
+0.27(+5.43%)
May 16, 2018
5.250
5.493
5.015
5.023
34,319
-0.16(-3.07%)
May 15, 2018
4.915
5.296
4.900
5.182
28,266
+0.27(+5.56%)
May 14, 2018
4.781
5.081
4.781
4.909
31,351
+0.07(+1.41%)
May 11, 2018
4.659
4.907
4.659
4.841
7,495
+0.20(+4.41%)
May 10, 2018
5.000
5.052
4.621
4.637
35,841
-0.51(-9.87%)
May 09, 2018
4.637
5.166
4.614
5.144
22,640
+0.60(+13.17%)
May 08, 2018
4.227
4.924
4.205
4.546
54,834
+0.23(+5.45%)
May 07, 2018
4.243
4.311
4.205
4.311
20,024
+0.11(+2.52%)
May 04, 2018
4.398
4.432
4.205
4.205
7,861
-0.13(-2.97%)
May 03, 2018
4.296
4.432
4.235
4.334
6,861
+0.08(+2.00%)
May 02, 2018
4.334
4.334
4.243
4.249
7,769
-0.08(-1.96%)
May 01, 2018
4.394
4.432
4.318
4.334
9,520
-0.02(-0.52%)
Apr 30, 2018
4.447
4.478
4.356
4.356
9,152
+0.00(+0.00%)
Apr 27, 2018
4.515
4.515
4.356
4.356
15,501
-0.17(-3.68%)
Apr 26, 2018
4.235
4.523
4.235
4.523
7,736
+0.30(+6.99%)
Apr 25, 2018
4.470
4.470
4.197
4.227
18,307
-0.25(-5.58%)
Apr 24, 2018
4.894
4.894
4.387
4.478
14,656
-0.30(-6.34%)
Apr 23, 2018
4.735
4.781
4.735
4.781
1,665
-0.01(-0.16%)
Apr 20, 2018
4.788
4.871
4.707
4.788
4,453
+0.16(+3.44%)
Apr 19, 2018
4.734
4.734
4.629
4.629
1,121
-0.07(-1.46%)
Apr 18, 2018
4.812
4.849
4.622
4.698
8,371
+0.07(+1.53%)
Apr 17, 2018
4.629
4.690
4.621
4.627
5,851
-0.11(-2.29%)
Apr 16, 2018
4.561
4.903
4.561
4.735
5,497
+0.26(+5.75%)
Apr 13, 2018
4.508
4.508
4.243
4.478
25,741
-0.06(-1.37%)
Apr 12, 2018
4.750
4.750
4.432
4.540
25,850
-0.25(-5.19%)
Apr 11, 2018
4.773
5.074
4.432
4.788
41,515
+0.02(+0.32%)
Apr 10, 2018
4.879
4.960
4.773
4.773
4,721
-0.10(-2.02%)
Apr 09, 2018
4.924
4.924
4.871
4.871
3,280
-0.06(-1.23%)
Apr 06, 2018
5.129
5.137
4.849
4.932
6,656
-0.14(-2.69%)
Apr 05, 2018
5.046
5.212
5.046
5.068
3,558
+0.16(+3.24%)
Apr 04, 2018
4.788
5.326
4.788
4.909
9,390
+0.17(+3.51%)
Apr 03, 2018
4.909
5.390
4.743
4.743
5,319
-0.24(-4.86%)
Apr 02, 2018
5.114
5.152
4.712
4.985
19,669
-0.22(-4.27%)
Mar 29, 2018
5.208
5.208
5.208
0
+0.01(+0.20%)
Mar 28, 2018
5.387
5.432
5.190
5.197
10,051
-0.14(-2.56%)
Mar 27, 2018
5.132
5.348
4.954
5.334
8,018
+0.21(+4.03%)
Mar 26, 2018
5.200
5.200
5.127
5.127
1,919
+0.02(+0.48%)
Mar 23, 2018
5.103
5.103
5.051
5.103
1,188
-0.11(-2.14%)
Mar 22, 2018
5.206
5.214
4.976
5.214
14,330
+0.09(+1.74%)
Mar 21, 2018
5.083
5.125
4.954
5.125
14,021
+0.13(+2.69%)
Mar 20, 2018
5.007
5.088
4.991
4.991
13,613
-0.10(-1.90%)
Mar 19, 2018
5.140
5.140
4.992
5.088
2,545
-0.05(-1.02%)
Mar 16, 2018
5.151
5.151
5.004
5.140
15,937
+0.14(+2.83%)
Mar 15, 2018
5.080
5.080
4.998
4.998
11,024
-0.02(-0.33%)
Mar 14, 2018
5.099
5.099
4.994
5.015
4,863
-0.16(-3.14%)
Mar 13, 2018
5.207
5.207
4.998
5.177
8,963
+0.10(+1.91%)
Mar 12, 2018
5.110
5.162
5.010
5.080
21,840
-0.07(-1.45%)
Mar 09, 2018
5.065
5.207
5.049
5.155
10,595
-0.03(-0.57%)
Mar 08, 2018
5.214
5.214
5.073
5.185
14,287
+0.04(+0.87%)
Mar 07, 2018
5.468
5.526
5.028
5.140
62,244
-0.30(-5.48%)
Mar 06, 2018
5.751
5.757
5.326
5.438
43,653
-0.31(-5.44%)
Mar 05, 2018
5.833
6.093
5.356
5.751
68,815
-0.01(-0.26%)
Mar 02, 2018
5.885
5.983
5.632
5.766
37,225
-0.34(-5.61%)
Mar 01, 2018
5.959
6.302
5.930
6.108
23,947
+0.15(+2.50%)
Feb 28, 2018
5.898
6.064
5.898
5.959
19,598
-0.01(-0.12%)
Feb 27, 2018
5.885
6.175
5.885
5.967
6,122
+0.14(+2.43%)
Feb 26, 2018
5.989
6.317
5.788
5.825
12,100
-0.10(-1.64%)
Feb 23, 2018
6.019
6.019
5.736
5.922
10,892
-0.01(-0.25%)
Feb 22, 2018
6.056
6.368
5.922
5.937
44,507
-0.01(-0.13%)
Feb 21, 2018
6.071
6.071
5.848
5.944
11,311
-0.09(-1.45%)
Feb 20, 2018
5.997
6.071
5.997
6.032
5,808
+0.04(+0.72%)
Feb 16, 2018
5.989
5.989
5.989
0
+0.01(+0.12%)
Feb 15, 2018
6.697
6.697
5.959
5.982
28,545
-0.03(-0.50%)
Feb 14, 2018
6.064
6.507
6.011
6.011
1,021
-0.28(-4.48%)
Feb 13, 2018
5.959
6.332
5.959
6.293
13,331
+0.15(+2.41%)
Feb 12, 2018
6.257
6.515
6.146
6.146
6,065
+0.19(+3.13%)
Feb 09, 2018
6.481
6.704
5.959
5.959
56,947
-0.22(-3.50%)
Feb 08, 2018
6.332
6.593
6.165
6.175
19,890
+0.10(+1.72%)
Feb 07, 2018
6.056
6.175
5.720
6.071
11,838
-0.18(-2.86%)
Feb 06, 2018
6.213
6.384
6.183
6.250
12,481
-0.13(-1.99%)
Feb 05, 2018
5.959
7.448
5.959
6.376
17,222
+0.28(+4.65%)
Feb 02, 2018
5.974
6.093
5.959
6.093
11,148
+0.00(+0.00%)
Feb 01, 2018
6.041
6.391
6.034
6.093
8,596
+0.04(+0.74%)
Jan 31, 2018
6.035
6.287
5.959
6.049
28,561
-0.25(-3.91%)
Jan 30, 2018
6.168
6.295
5.967
6.295
19,084
+0.13(+2.05%)
Jan 29, 2018
6.475
6.563
6.160
6.168
20,688
-0.16(-2.59%)
Jan 26, 2018
6.346
6.384
6.257
6.332
12,663
-0.22(-3.41%)
Jan 25, 2018
6.406
6.555
6.332
6.555
10,253
+0.02(+0.34%)
Jan 24, 2018
6.366
6.539
6.366
6.533
4,836
+0.16(+2.45%)
Jan 23, 2018
6.333
6.664
6.333
6.376
10,406
-0.12(-1.86%)
Jan 22, 2018
6.518
6.551
6.488
6.498
4,075
-0.09(-1.33%)
Jan 19, 2018
6.741
6.741
6.418
6.585
11,421
-0.16(-2.41%)
Jan 18, 2018
6.630
6.853
6.615
6.748
10,456
+0.01(+0.20%)
Jan 17, 2018
6.987
7.008
6.593
6.734
35,288
-0.39(-5.54%)
Jan 16, 2018
7.226
7.293
6.928
7.129
25,033
-0.09(-1.24%)
Jan 12, 2018
7.218
7.218
7.218
0
-0.23(-3.10%)
Jan 11, 2018
7.308
7.583
6.771
7.449
66,215
+0.05(+0.62%)
Jan 10, 2018
7.375
7.403
7.375
7.403
6,713
-0.05(-0.71%)
Jan 09, 2018
7.263
7.819
7.263
7.457
24,971
+0.22(+3.09%)
Jan 08, 2018
7.151
8.529
7.151
7.233
115,729
+0.08(+1.15%)
Jan 05, 2018
7.822
7.822
7.002
7.151
29,418
-0.37(-4.95%)
Jan 04, 2018
6.876
7.971
6.851
7.524
62,598
+0.57(+8.14%)
Jan 03, 2018
6.883
7.211
6.786
6.958
34,253
+0.01(+0.11%)
Jan 02, 2018
6.630
7.278
6.620
6.950
20,457
+0.31(+4.60%)
Dec 29, 2017
6.645
6.645
6.645
0
-0.07(-1.00%)
Dec 28, 2017
6.518
6.786
6.153
6.712
66,486
+0.19(+2.97%)
Dec 27, 2017
6.026
6.660
5.638
6.518
124,639
+0.71(+12.18%)
Dec 26, 2017
6.175
6.175
5.810
5.810
27,350
-0.21(-3.47%)
Dec 22, 2017
5.922
6.026
5.646
6.019
70,460
+0.02(+0.37%)
Dec 21, 2017
5.602
6.004
5.602
5.997
74,350
+0.39(+7.05%)
Dec 20, 2017
5.937
6.179
5.602
5.602
41,324
-0.28(-4.81%)
Dec 19, 2017
6.175
6.175
5.885
5.885
48,980
-0.15(-2.47%)
Dec 18, 2017
5.959
6.622
5.866
6.034
70,711
+0.32(+5.61%)
Dec 15, 2017
6.481
6.566
5.714
5.714
91,023
-0.74(-11.43%)
Dec 14, 2017
6.660
6.704
6.423
6.451
20,182
-0.07(-1.03%)
Dec 13, 2017
6.511
6.741
6.347
6.518
45,650
-0.02(-0.34%)
Dec 12, 2017
6.630
6.764
6.518
6.540
39,540
+0.01(+0.23%)
Dec 11, 2017
6.764
6.771
6.518
6.525
90,778
-0.01(-0.23%)
Dec 08, 2017
6.511
6.756
6.488
6.540
27,001
-0.22(-3.20%)
Dec 07, 2017
6.764
6.764
6.468
6.756
13,287
+0.05(+0.78%)
Dec 06, 2017
6.958
6.965
6.369
6.704
52,956
-0.16(-2.28%)
Dec 05, 2017
7.017
7.077
6.861
6.861
5,548
-0.15(-2.13%)
Dec 04, 2017
7.077
6.920
7.010
23,080
+0.09(+1.29%)
Dec 01, 2017
6.890
6.960
6.518
6.920
35,852
-0.07(-1.06%)
Nov 30, 2017
7.449
7.449
6.570
6.995
123,400
-0.28(-3.79%)
Nov 29, 2017
7.337
7.598
7.263
7.270
64,894
-0.07(-0.91%)
Nov 28, 2017
7.337
7.449
7.226
7.337
41,695
+0.02(+0.31%)
Nov 27, 2017
7.598
7.598
7.092
7.315
65,584
-0.25(-3.27%)
Nov 24, 2017
7.583
7.591
7.561
7.562
14,047
-0.04(-0.47%)
Nov 22, 2017
7.181
7.673
7.039
7.598
113,219
+0.33(+4.51%)
Nov 21, 2017
6.816
7.337
6.816
7.270
45,582
+0.46(+6.78%)
Nov 20, 2017
6.704
6.928
6.704
6.809
53,285
-0.10(-1.51%)
Nov 17, 2017
6.876
6.928
6.704
6.913
73,718
-0.10(-1.38%)
Nov 16, 2017
7.241
7.337
6.853
7.010
77,667
-0.11(-1.52%)
Nov 15, 2017
6.958
7.844
6.555
7.118
158,482
+0.13(+1.87%)
Nov 14, 2017
6.660
7.002
6.332
6.987
56,096
+0.13(+1.96%)
Nov 13, 2017
7.077
7.077
6.347
6.853
62,143
-0.22(-3.16%)
Nov 10, 2017
6.853
7.077
6.853
7.077
23,346
+0.16(+2.26%)
Nov 09, 2017
6.704
7.069
6.704
6.920
60,008
+0.39(+5.93%)
Nov 08, 2017
6.741
6.913
6.041
6.533
126,049
-0.10(-1.46%)
Nov 07, 2017
6.741
6.827
6.473
6.630
124,932
-0.28(-3.99%)
Nov 06, 2017
7.598
7.598
6.898
6.905
81,601
-0.73(-9.56%)
Nov 03, 2017
7.822
8.013
6.674
7.635
90,377
-0.41(-5.09%)
Nov 02, 2017
7.755
8.401
7.747
8.045
95,581
+0.04(+0.47%)
Nov 01, 2017
8.082
8.527
7.822
8.008
80,625
-0.10(-1.19%)
Oct 31, 2017
7.986
8.380
7.926
8.105
72,320
+0.07(+0.93%)
Oct 30, 2017
8.760
8.760
8.224
8.030
82,786
-0.66(-7.63%)
Oct 27, 2017
8.857
8.857
8.514
8.693
69,798
+0.13(+1.48%)
Oct 26, 2017
8.306
8.932
8.306
8.567
145,127
+0.30(+3.60%)
Oct 25, 2017
8.187
8.378
7.673
8.269
151,657
+0.07(+0.91%)
Oct 24, 2017
8.887
8.932
7.509
8.194
604,187
-0.24(-2.83%)
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.