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
Fibrocell Science
(NQ:
FCSC
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Dec 12, 2019
3.000
3.000
3.000
0
+0.00(+0.00%)
Dec 11, 2019
2.990
3.000
2.990
3.000
53,750
+0.01(+0.33%)
Dec 10, 2019
2.990
3.000
2.990
2.990
7,931
-0.01(-0.33%)
Dec 09, 2019
2.990
3.010
2.990
3.000
248,327
+0.01(+0.33%)
Dec 06, 2019
2.990
3.000
2.990
2.990
23,300
+0.00(+0.00%)
Dec 05, 2019
2.990
3.000
2.990
2.990
116,103
+0.00(+0.00%)
Dec 04, 2019
2.990
3.000
2.990
2.990
7,434
+0.00(+0.00%)
Dec 03, 2019
2.990
3.000
2.990
2.990
57,070
-0.01(-0.33%)
Dec 02, 2019
2.990
3.000
2.990
3.000
47,450
+0.00(+0.00%)
Nov 29, 2019
3.000
3.000
2.990
3.000
33,500
+0.01(+0.33%)
Nov 27, 2019
2.990
3.000
2.990
2.990
96,100
+0.00(+0.00%)
Nov 26, 2019
2.980
3.000
2.980
2.990
117,202
+0.01(+0.34%)
Nov 25, 2019
2.970
2.990
2.970
2.980
30,487
-0.01(-0.33%)
Nov 22, 2019
2.990
2.990
2.980
2.990
408,700
+0.00(+0.00%)
Nov 21, 2019
2.980
2.990
2.980
2.990
82,325
+0.01(+0.34%)
Nov 20, 2019
2.980
2.990
2.980
2.980
50,220
+0.00(+0.00%)
Nov 19, 2019
2.990
2.990
2.980
2.980
14,350
+0.00(+0.00%)
Nov 18, 2019
2.980
2.990
2.980
2.980
27,864
-0.01(-0.33%)
Nov 15, 2019
2.980
2.990
2.980
2.990
52,300
+0.01(+0.34%)
Nov 14, 2019
2.980
2.990
2.980
2.980
30,132
+0.00(+0.00%)
Nov 13, 2019
2.990
2.990
2.980
2.980
16,142
-0.01(-0.32%)
Nov 12, 2019
2.990
2.990
2.980
2.990
4,385
+0.00(+0.15%)
Nov 11, 2019
2.980
2.990
2.980
2.985
23,086
+0.00(+0.00%)
Nov 08, 2019
2.980
2.990
2.980
2.985
12,000
+0.00(+0.17%)
Nov 07, 2019
2.980
2.990
2.980
2.980
9,017
+0.00(+0.00%)
Nov 06, 2019
2.970
2.990
2.970
2.980
8,122
+0.00(+0.00%)
Nov 05, 2019
2.990
2.990
2.980
2.980
17,551
-0.01(-0.33%)
Nov 04, 2019
2.980
2.990
2.980
2.990
13,592
+0.01(+0.17%)
Nov 01, 2019
2.990
2.990
2.980
2.985
35,500
-0.01(-0.17%)
Oct 31, 2019
2.970
2.990
2.970
2.990
100,628
+0.02(+0.67%)
Oct 30, 2019
2.960
2.980
2.960
2.970
25,734
+0.00(+0.00%)
Oct 29, 2019
2.970
2.980
2.960
2.970
44,567
+0.01(+0.34%)
Oct 28, 2019
2.960
2.970
2.960
2.960
38,511
+0.00(+0.00%)
Oct 25, 2019
2.960
2.970
2.960
2.960
19,600
+0.00(+0.00%)
Oct 24, 2019
2.960
2.970
2.960
2.960
19,199
+0.00(+0.00%)
Oct 23, 2019
2.960
2.970
2.960
2.960
11,477
+0.00(+0.00%)
Oct 22, 2019
2.950
2.970
2.950
2.960
23,685
+0.00(+0.00%)
Oct 21, 2019
2.960
2.970
2.960
2.960
93,829
+0.00(+0.00%)
Oct 18, 2019
2.960
2.970
2.960
2.960
8,300
+0.00(+0.00%)
Oct 17, 2019
2.960
2.970
2.960
2.960
27,188
-0.01(-0.34%)
Oct 16, 2019
2.970
2.970
2.960
2.970
27,370
+0.00(+0.00%)
Oct 15, 2019
2.970
2.980
2.960
2.970
44,770
+0.00(+0.00%)
Oct 14, 2019
2.960
2.980
2.960
2.970
44,895
+0.00(+0.00%)
Oct 11, 2019
2.970
2.970
2.960
2.970
17,800
+0.01(+0.34%)
Oct 10, 2019
2.960
2.980
2.960
2.960
100,082
+0.00(+0.00%)
Oct 09, 2019
2.960
2.970
2.960
2.960
30,914
-0.01(-0.34%)
Oct 08, 2019
2.960
2.970
2.955
2.970
380,732
+0.00(+0.00%)
Oct 07, 2019
2.970
2.980
2.960
2.970
90,350
+0.00(+0.00%)
Oct 04, 2019
2.960
2.970
2.960
2.970
32,300
+0.00(+0.00%)
Oct 03, 2019
2.980
2.980
2.960
2.970
51,724
+0.01(+0.34%)
Oct 02, 2019
2.960
2.980
2.960
2.960
80,934
-0.01(-0.34%)
Oct 01, 2019
2.980
2.980
2.960
2.970
40,429
+0.01(+0.34%)
Sep 30, 2019
2.970
2.970
2.960
2.960
41,274
-0.01(-0.34%)
Sep 27, 2019
2.960
2.980
2.950
2.970
167,900
+0.00(+0.00%)
Sep 26, 2019
2.950
2.970
2.950
2.970
72,903
+0.01(+0.34%)
Sep 25, 2019
2.960
2.970
2.950
2.960
189,839
+0.00(+0.00%)
Sep 24, 2019
2.930
2.960
2.930
2.960
107,272
+0.03(+1.02%)
Sep 23, 2019
2.960
2.960
2.925
2.930
107,322
-0.03(-1.01%)
Sep 20, 2019
2.920
2.960
2.920
2.960
251,600
+0.04(+1.37%)
Sep 19, 2019
2.920
2.930
2.915
2.920
155,947
+0.00(+0.00%)
Sep 18, 2019
2.930
2.930
2.910
2.920
101,724
-0.01(-0.34%)
Sep 17, 2019
2.910
2.930
2.910
2.930
408,412
+0.00(+0.00%)
Sep 16, 2019
2.930
2.930
2.910
2.930
717,631
+0.01(+0.34%)
Sep 13, 2019
2.920
2.950
2.910
2.920
3,865,600
+1.09(+59.56%)
Sep 12, 2019
1.850
1.900
1.830
1.830
232,502
-0.05(-2.66%)
Sep 11, 2019
1.850
1.910
1.840
1.880
53,149
+0.02(+1.08%)
Sep 10, 2019
1.890
1.890
1.810
1.860
20,954
-0.02(-1.06%)
Sep 09, 2019
1.810
1.880
1.810
1.880
10,233
+0.05(+2.73%)
Sep 06, 2019
1.850
1.883
1.810
1.830
33,900
-0.05(-2.66%)
Sep 05, 2019
1.830
1.880
1.800
1.880
26,382
+0.02(+1.11%)
Sep 04, 2019
1.880
1.895
1.840
1.859
28,418
-0.01(-0.57%)
Sep 03, 2019
1.930
1.930
1.859
1.870
16,880
-0.05(-2.60%)
Aug 30, 2019
1.900
1.930
1.895
1.920
29,600
+0.02(+1.05%)
Aug 29, 2019
1.880
1.930
1.880
1.900
65,378
+0.01(+0.78%)
Aug 28, 2019
1.850
1.892
1.825
1.885
22,714
+0.04(+2.18%)
Aug 27, 2019
1.870
1.920
1.830
1.845
83,160
-0.03(-1.86%)
Aug 26, 2019
1.880
1.891
1.860
1.880
23,668
+0.02(+1.08%)
Aug 23, 2019
1.900
1.940
1.850
1.860
27,700
-0.03(-1.59%)
Aug 22, 2019
1.900
1.950
1.835
1.890
94,169
+0.01(+0.53%)
Aug 21, 2019
1.890
1.929
1.880
1.880
54,167
-0.02(-1.05%)
Aug 20, 2019
1.900
1.910
1.870
1.900
40,471
+0.02(+1.06%)
Aug 19, 2019
1.830
1.950
1.814
1.880
90,413
+0.06(+3.30%)
Aug 16, 2019
1.820
1.866
1.760
1.820
92,300
+0.02(+1.11%)
Aug 15, 2019
1.800
1.900
1.770
1.800
149,424
+0.05(+2.56%)
Aug 14, 2019
1.760
1.810
1.755
1.755
36,235
-0.04(-1.96%)
Aug 13, 2019
1.750
1.800
1.740
1.790
49,417
+0.05(+2.87%)
Aug 12, 2019
1.760
1.780
1.700
1.740
40,104
+0.00(+0.00%)
Aug 09, 2019
1.786
1.786
1.700
1.740
46,700
-0.01(-0.57%)
Aug 08, 2019
1.780
1.840
1.750
1.750
51,086
+0.00(+0.00%)
Aug 07, 2019
1.790
1.820
1.720
1.750
49,287
-0.03(-1.69%)
Aug 06, 2019
1.800
1.815
1.720
1.780
30,368
-0.02(-1.11%)
Aug 05, 2019
1.820
1.840
1.760
1.800
45,922
-0.02(-1.10%)
Aug 02, 2019
1.830
1.850
1.810
1.820
27,700
-0.03(-1.62%)
Aug 01, 2019
1.880
1.890
1.830
1.850
28,114
+0.00(+0.00%)
Jul 31, 2019
1.920
1.930
1.850
1.850
34,677
-0.08(-4.15%)
Jul 30, 2019
1.890
1.970
1.890
1.930
33,910
-0.01(-0.52%)
Jul 29, 2019
1.820
1.970
1.800
1.940
124,500
+0.10(+5.43%)
Jul 26, 2019
1.830
1.850
1.820
1.840
31,700
-0.01(-0.54%)
Jul 25, 2019
1.860
1.880
1.830
1.850
12,251
+0.03(+1.65%)
Jul 24, 2019
1.810
1.840
1.810
1.820
56,562
+0.00(+0.00%)
Jul 23, 2019
1.820
1.830
1.780
1.820
25,649
-0.02(-1.09%)
Jul 22, 2019
1.800
1.840
1.800
1.840
36,077
+0.04(+2.22%)
Jul 19, 2019
1.820
1.850
1.780
1.800
38,900
-0.03(-1.64%)
Jul 18, 2019
1.850
1.860
1.820
1.830
30,339
-0.02(-1.08%)
Jul 17, 2019
1.860
1.900
1.840
1.850
43,031
-0.03(-1.60%)
Jul 16, 2019
1.870
1.880
1.850
1.880
62,746
+0.01(+0.53%)
Jul 15, 2019
1.850
1.880
1.850
1.870
32,643
+0.02(+1.08%)
Jul 12, 2019
1.840
1.876
1.831
1.850
29,100
+0.01(+0.54%)
Jul 11, 2019
1.830
1.850
1.815
1.840
25,353
-0.01(-0.54%)
Jul 10, 2019
1.860
1.870
1.810
1.850
22,042
-0.02(-1.07%)
Jul 09, 2019
1.850
1.880
1.840
1.870
28,627
+0.04(+2.19%)
Jul 08, 2019
1.880
1.890
1.830
1.830
19,620
-0.07(-3.68%)
Jul 05, 2019
1.820
1.900
1.820
1.900
40,400
+0.06(+3.26%)
Jul 03, 2019
1.860
1.880
1.820
1.840
90,000
-0.01(-0.54%)
Jul 02, 2019
1.890
1.900
1.850
1.850
14,713
-0.05(-2.63%)
Jul 01, 2019
1.910
1.929
1.840
1.900
30,458
+0.00(+0.00%)
Jun 28, 2019
1.880
1.920
1.870
1.900
35,000
+0.03(+1.60%)
Jun 27, 2019
1.883
1.925
1.860
1.870
18,441
+0.01(+0.54%)
Jun 26, 2019
1.930
1.940
1.850
1.860
78,557
-0.05(-2.62%)
Jun 25, 2019
1.950
1.980
1.910
1.910
39,501
-0.06(-3.05%)
Jun 24, 2019
1.990
1.990
1.946
1.970
20,096
-0.02(-1.01%)
Jun 21, 2019
2.000
2.000
1.913
1.990
24,600
+0.02(+1.02%)
Jun 20, 2019
2.010
2.030
1.940
1.970
31,304
-0.05(-2.48%)
Jun 19, 2019
1.930
2.030
1.910
2.020
48,641
+0.03(+1.51%)
Jun 18, 2019
1.990
2.020
1.870
1.990
93,947
+0.00(+0.00%)
Jun 17, 2019
2.000
2.030
1.960
1.990
44,501
+0.03(+1.53%)
Jun 14, 2019
1.990
2.070
1.960
1.960
45,900
-0.05(-2.49%)
Jun 13, 2019
1.980
2.020
1.890
2.010
73,250
+0.07(+3.61%)
Jun 12, 2019
1.920
1.960
1.880
1.940
30,122
+0.02(+1.04%)
Jun 11, 2019
1.890
1.920
1.870
1.920
36,523
+0.01(+0.52%)
Jun 10, 2019
1.900
1.940
1.870
1.910
52,446
+0.01(+0.53%)
Jun 07, 2019
1.890
1.930
1.840
1.900
68,100
+0.03(+1.60%)
Jun 06, 2019
1.940
1.990
1.850
1.870
116,549
-0.10(-5.08%)
Jun 05, 2019
1.970
2.000
1.900
1.970
44,739
+0.01(+0.51%)
Jun 04, 2019
1.880
1.970
1.820
1.960
138,237
+0.09(+5.09%)
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.