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
Home Bancshares Inc
(NQ:
HOMB
)
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 (%)
May 28, 2010
4.517
4.509
4.394
4.456
422,263
-0.06(-1.34%)
May 27, 2010
4.456
4.522
4.403
4.517
250,090
+0.14(+3.15%)
May 26, 2010
4.386
4.447
4.347
4.379
459,843
+0.01(+0.26%)
May 25, 2010
4.332
4.377
4.262
4.367
302,174
+0.01(+0.17%)
May 24, 2010
4.534
4.566
4.354
4.360
355,734
-0.19(-4.19%)
May 21, 2010
4.445
4.604
4.445
4.551
904,844
+0.05(+1.18%)
May 20, 2010
4.494
4.613
4.481
4.498
627,604
-0.13(-2.86%)
May 19, 2010
4.634
4.715
4.589
4.630
560,857
-0.04(-0.81%)
May 18, 2010
4.762
4.772
4.649
4.668
325,080
-0.09(-1.98%)
May 17, 2010
4.810
4.842
4.664
4.762
396,139
-0.03(-0.63%)
May 14, 2010
4.819
4.823
4.715
4.793
523,833
-0.05(-1.13%)
May 13, 2010
4.866
4.904
4.819
4.847
390,821
-0.05(-1.00%)
May 12, 2010
4.772
4.921
4.747
4.897
696,991
+0.18(+3.79%)
May 11, 2010
4.678
4.764
4.556
4.718
452,284
+0.11(+2.42%)
May 10, 2010
4.555
4.630
4.472
4.606
434,118
+0.21(+4.81%)
May 07, 2010
4.511
4.594
4.364
4.395
396,140
-0.13(-2.81%)
May 06, 2010
4.642
4.666
4.347
4.522
539,733
-0.14(-2.91%)
May 05, 2010
4.688
4.722
4.628
4.657
307,692
-0.06(-1.20%)
May 04, 2010
4.753
4.762
4.628
4.714
302,144
-0.09(-1.89%)
May 03, 2010
4.858
4.873
4.782
4.804
407,435
-0.02(-0.32%)
Apr 30, 2010
4.959
5.003
4.820
4.820
650,362
-0.13(-2.53%)
Apr 29, 2010
4.895
4.969
4.840
4.945
430,235
+0.08(+1.55%)
Apr 28, 2010
4.861
4.923
4.858
4.870
206,958
+0.03(+0.64%)
Apr 27, 2010
4.871
4.940
4.811
4.839
373,958
-0.07(-1.36%)
Apr 26, 2010
5.019
5.027
4.900
4.906
423,812
-0.11(-2.15%)
Apr 23, 2010
4.983
5.049
4.972
5.013
491,180
-0.03(-0.61%)
Apr 22, 2010
4.960
5.061
4.960
5.044
783,675
+0.03(+0.68%)
Apr 21, 2010
4.834
5.013
4.834
5.010
678,483
+0.17(+3.47%)
Apr 20, 2010
4.897
4.897
4.808
4.842
291,041
-0.03(-0.70%)
Apr 19, 2010
4.907
4.926
4.772
4.876
463,030
-0.05(-1.01%)
Apr 16, 2010
4.954
5.013
4.866
4.926
496,524
-0.03(-0.55%)
Apr 15, 2010
4.890
4.998
4.888
4.954
806,183
+0.07(+1.37%)
Apr 14, 2010
4.763
4.887
4.708
4.887
1,419,369
+0.14(+2.85%)
Apr 13, 2010
4.739
4.756
4.698
4.751
361,834
-0.01(-0.25%)
Apr 12, 2010
4.743
4.787
4.710
4.763
362,534
+0.05(+1.05%)
Apr 09, 2010
4.756
4.756
4.705
4.714
151,842
-0.05(-1.08%)
Apr 08, 2010
4.710
4.784
4.696
4.765
322,021
+0.03(+0.54%)
Apr 07, 2010
4.736
4.756
4.693
4.739
271,707
-0.01(-0.29%)
Apr 06, 2010
4.630
4.796
4.630
4.753
227,880
+0.10(+2.21%)
Apr 05, 2010
4.595
4.652
4.575
4.650
232,279
+0.06(+1.27%)
Apr 01, 2010
4.544
4.592
4.592
4.592
1,407,223
+0.06(+1.32%)
Mar 31, 2010
4.564
4.654
4.532
4.532
400,492
-0.06(-1.27%)
Mar 30, 2010
4.604
4.645
4.544
4.590
292,576
-0.00(-0.07%)
Mar 29, 2010
4.607
4.654
4.560
4.594
519,254
+0.01(+0.30%)
Mar 26, 2010
4.609
4.662
4.570
4.580
480,322
-0.01(-0.26%)
Mar 25, 2010
4.612
4.681
4.552
4.592
295,120
-0.00(-0.04%)
Mar 24, 2010
4.638
4.647
4.575
4.594
365,387
-0.05(-1.14%)
Mar 23, 2010
4.619
4.659
4.533
4.647
230,056
+0.02(+0.33%)
Mar 22, 2010
4.583
4.637
4.569
4.631
475,970
+0.01(+0.11%)
Mar 19, 2010
4.618
4.628
4.515
4.626
543,817
+0.04(+0.86%)
Mar 18, 2010
4.642
4.664
4.574
4.587
291,345
-0.08(-1.62%)
Mar 17, 2010
4.520
4.662
4.520
4.662
415,329
+0.16(+3.66%)
Mar 16, 2010
4.451
4.516
4.439
4.498
379,325
+0.04(+0.96%)
Mar 15, 2010
4.429
4.484
4.393
4.455
452,580
+0.00(+0.00%)
Mar 12, 2010
4.498
4.498
4.424
4.455
242,652
-0.03(-0.61%)
Mar 11, 2010
4.415
4.496
4.415
4.482
346,082
+0.03(+0.69%)
Mar 10, 2010
4.455
4.537
4.424
4.451
422,143
-0.01(-0.15%)
Mar 09, 2010
4.410
4.480
4.381
4.458
275,458
+0.04(+0.89%)
Mar 08, 2010
4.477
4.498
4.408
4.419
300,505
-0.06(-1.34%)
Mar 05, 2010
4.444
4.479
4.407
4.479
419,652
+0.06(+1.28%)
Mar 04, 2010
4.438
4.468
4.394
4.422
373,771
-0.02(-0.39%)
Mar 03, 2010
4.378
4.496
4.378
4.439
768,926
+0.04(+0.86%)
Mar 02, 2010
4.278
4.434
4.276
4.402
848,067
+0.12(+2.76%)
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.