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
Biolargo Inc
(OP:
BLGO
)
0.3175
-0.0095 (-2.91%)
Streaming Delayed Price
Updated: 3:08 PM EDT, May 17, 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, 2019
0.1825
0.1848
0.1766
0.1830
27,900
-0.00(-0.22%)
May 30, 2019
0.1746
0.1839
0.1653
0.1834
10,000
+0.02(+11.08%)
May 29, 2019
0.1651
0.1850
0.1651
0.1651
7,000
+0.00(+0.06%)
May 28, 2019
0.1703
0.1850
0.1650
0.1650
19,864
-0.02(-9.59%)
May 24, 2019
0.1750
0.1825
0.1700
0.1825
67,300
+0.01(+7.35%)
May 23, 2019
0.1786
0.1798
0.1700
0.1700
146,409
-0.01(-6.34%)
May 22, 2019
0.1701
0.1815
0.1701
0.1815
80,298
+0.00(+0.83%)
May 21, 2019
0.1751
0.1800
0.1751
0.1800
35,004
+0.00(+2.27%)
May 20, 2019
0.1750
0.1850
0.1639
0.1760
126,000
+0.00(+2.03%)
May 17, 2019
0.1725
0.1750
0.1713
0.1725
80,800
+0.00(+1.47%)
May 16, 2019
0.1700
0.1798
0.1663
0.1700
88,238
+0.01(+3.91%)
May 15, 2019
0.1700
0.1700
0.1636
0.1636
24,500
-0.00(-0.85%)
May 14, 2019
0.1742
0.1743
0.1636
0.1650
36,029
-0.01(-5.71%)
May 13, 2019
0.1710
0.1890
0.1611
0.1750
119,363
+0.00(+0.00%)
May 10, 2019
0.1875
0.1900
0.1750
0.1750
32,000
+0.00(+2.94%)
May 09, 2019
0.1705
0.1900
0.1700
0.1700
6,229
-0.01(-8.11%)
May 08, 2019
0.1850
0.1850
0.1700
0.1850
15,100
+0.02(+12.12%)
May 07, 2019
0.1670
0.1800
0.1650
0.1650
34,974
+0.00(+0.00%)
May 06, 2019
0.1611
0.1850
0.1560
0.1650
68,348
+0.00(+2.42%)
May 03, 2019
0.1900
0.1900
0.1610
0.1611
52,800
-0.01(-5.24%)
May 02, 2019
0.1680
0.1750
0.1530
0.1700
31,072
+0.00(+1.49%)
May 01, 2019
0.1649
0.1697
0.1649
0.1675
24,546
+0.01(+4.69%)
Apr 30, 2019
0.1657
0.1797
0.1510
0.1600
63,844
+0.00(+0.00%)
Apr 29, 2019
0.1640
0.1850
0.1600
0.1600
185,481
-0.00(-2.44%)
Apr 26, 2019
0.1702
0.1795
0.1600
0.1640
87,400
-0.01(-3.53%)
Apr 25, 2019
0.1700
0.1700
0.1650
0.1700
51,700
+0.00(+0.00%)
Apr 24, 2019
0.1700
0.1700
0.1650
0.1700
14,514
-0.00(-2.86%)
Apr 23, 2019
0.1655
0.1750
0.1655
0.1750
61,361
+0.00(+2.94%)
Apr 22, 2019
0.1790
0.1790
0.1690
0.1700
52,538
-0.01(-5.03%)
Apr 18, 2019
0.1722
0.1790
0.1722
0.1790
15,400
+0.00(+2.29%)
Apr 17, 2019
0.1998
0.1998
0.1725
0.1750
51,800
+0.00(+0.00%)
Apr 16, 2019
0.1790
0.1800
0.1702
0.1750
69,850
+0.00(+0.00%)
Apr 15, 2019
0.1800
0.1800
0.1651
0.1750
67,667
+0.00(+1.45%)
Apr 12, 2019
0.1750
0.1750
0.1660
0.1725
145,600
+0.01(+3.92%)
Apr 11, 2019
0.1700
0.1800
0.1660
0.1660
23,200
+0.00(+0.00%)
Apr 10, 2019
0.1665
0.1665
0.1660
0.1660
1,000
-0.00(-0.60%)
Apr 09, 2019
0.1800
0.1890
0.1670
0.1670
56,540
-0.00(-1.76%)
Apr 08, 2019
0.1630
0.1800
0.1630
0.1700
19,940
+0.00(+0.06%)
Apr 05, 2019
0.1700
0.1700
0.1105
0.1699
248,700
+0.00(+0.83%)
Apr 04, 2019
0.1721
0.1800
0.1685
0.1685
87,554
-0.01(-6.39%)
Apr 03, 2019
0.1995
0.1995
0.1800
0.1800
63,409
+0.00(+2.10%)
Apr 02, 2019
0.1800
0.1800
0.1672
0.1763
53,175
-0.00(-2.06%)
Apr 01, 2019
0.1810
0.1897
0.1722
0.1800
90,293
+0.02(+9.76%)
Mar 29, 2019
0.1660
0.1696
0.1521
0.1640
101,900
-0.01(-6.23%)
Mar 28, 2019
0.1750
0.1750
0.1661
0.1749
49,855
+0.00(+2.88%)
Mar 27, 2019
0.1730
0.1750
0.1650
0.1700
56,962
-0.00(-0.58%)
Mar 26, 2019
0.1700
0.1799
0.1700
0.1710
110,998
+0.00(+0.59%)
Mar 25, 2019
0.1785
0.1785
0.1700
0.1700
76,262
-0.01(-4.76%)
Mar 22, 2019
0.1638
0.1785
0.1638
0.1785
64,700
+0.01(+5.00%)
Mar 21, 2019
0.1700
0.1800
0.1675
0.1700
81,574
+0.00(+1.19%)
Mar 20, 2019
0.1848
0.1848
0.1650
0.1680
154,937
-0.00(-1.18%)
Mar 19, 2019
0.1900
0.1900
0.1680
0.1700
175,553
-0.01(-5.56%)
Mar 18, 2019
0.2000
0.2000
0.1780
0.1800
291,932
-0.01(-2.70%)
Mar 15, 2019
0.1750
0.1940
0.1750
0.1850
112,400
+0.01(+5.84%)
Mar 14, 2019
0.1681
0.1851
0.1681
0.1748
169,841
+0.01(+3.43%)
Mar 13, 2019
0.1859
0.1859
0.1680
0.1690
486,628
-0.00(-0.12%)
Mar 12, 2019
0.1693
0.1853
0.1680
0.1692
664,222
-0.00(-0.47%)
Mar 11, 2019
0.2000
0.2000
0.1689
0.1700
367,061
+0.00(+0.71%)
Mar 08, 2019
0.2000
0.2000
0.1688
0.1688
279,700
-0.02(-8.76%)
Mar 07, 2019
0.1750
0.2000
0.1615
0.1850
790,407
+0.01(+8.82%)
Mar 06, 2019
0.1700
0.2046
0.1665
0.1700
232,550
+0.00(+0.00%)
Mar 05, 2019
0.1778
0.1800
0.1700
0.1700
377,252
-0.01(-6.59%)
Mar 04, 2019
0.1870
0.1940
0.1710
0.1820
197,247
-0.01(-4.21%)
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.