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
Iwg Plc
(OP:
IWGFF
)
2.260
UNCHANGED
Streaming Delayed Price
Updated: 2:23 PM EDT, Jun 13, 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 (%)
Jul 29, 2022
2.330
7
+0.03(+1.30%)
Jul 28, 2022
2.300
2.300
2.300
2.300
10,000
-0.03(-1.29%)
Jul 22, 2022
2.330
0
+0.07(+3.10%)
Jul 20, 2022
2.260
0
-0.01(-0.44%)
Jul 18, 2022
2.270
0
-0.03(-1.30%)
Jul 12, 2022
2.300
0
-0.13(-5.41%)
Jul 08, 2022
2.432
0
+0.17(+7.58%)
Jul 01, 2022
2.260
0
-0.04(-1.73%)
Jun 30, 2022
2.300
2.300
2.300
2.300
1,000
+0.00(+0.00%)
Jun 29, 2022
2.300
2.300
2.300
2.300
1,216
-0.13(-5.35%)
Jun 28, 2022
2.448
2.448
2.430
2.430
1,020
+0.00(+0.00%)
Jun 27, 2022
2.472
2.472
2.420
2.430
21,967
+0.03(+1.25%)
Jun 22, 2022
2.400
0
-0.01(-0.41%)
Jun 21, 2022
2.410
2.410
2.410
2.410
645
-0.07(-3.02%)
Jun 16, 2022
2.485
0
-0.08(-2.93%)
Jun 15, 2022
2.570
2.590
2.560
2.560
1,213
+0.01(+0.39%)
Jun 14, 2022
2.550
2.600
2.550
2.550
1,015
-0.14(-5.20%)
Jun 13, 2022
2.690
2.690
2.690
2.690
100
-0.43(-13.76%)
Jun 07, 2022
3.119
0
-0.04(-1.29%)
May 31, 2022
3.160
0
+0.05(+1.74%)
May 27, 2022
3.106
3.106
3.106
3.106
10,000
+0.06(+1.84%)
May 26, 2022
3.050
3.050
3.050
3.050
250
+0.04(+1.33%)
May 25, 2022
3.000
3.010
3.000
3.010
5,350
+0.00(+0.17%)
May 20, 2022
3.005
18
-0.02(-0.50%)
May 17, 2022
3.020
0
+0.05(+1.68%)
May 16, 2022
2.930
2.970
2.930
2.970
7,684
+0.05(+1.71%)
May 13, 2022
2.870
2.920
2.840
2.920
4,701
+0.11(+3.91%)
May 12, 2022
2.790
2.850
2.770
2.810
39,333
-0.07(-2.43%)
May 11, 2022
2.961
2.961
2.880
2.880
41,105
+0.04(+1.30%)
May 10, 2022
2.843
2.843
2.843
2.843
6,045
+0.05(+1.90%)
May 09, 2022
2.790
2.790
2.790
2.790
6,083
-0.07(-2.45%)
May 06, 2022
3.000
3.010
2.860
2.860
93,825
-0.08(-2.72%)
May 05, 2022
2.930
2.940
2.930
2.940
1,169
-0.16(-5.01%)
May 02, 2022
3.095
0
-0.06(-2.06%)
Apr 28, 2022
3.160
0
+0.00(+0.00%)
Apr 27, 2022
3.110
3.160
3.110
3.160
1,005
+0.05(+1.61%)
Apr 26, 2022
3.120
3.120
3.000
3.110
1,486
-0.14(-4.31%)
Apr 25, 2022
3.250
3.300
3.250
3.250
1,483
-0.15(-4.41%)
Apr 21, 2022
3.400
0
-0.02(-0.58%)
Apr 20, 2022
3.400
3.420
3.400
3.420
1,100
+0.06(+1.94%)
Apr 19, 2022
3.420
3.420
3.350
3.355
18,795
-0.15(-4.14%)
Apr 18, 2022
3.450
3.535
3.450
3.500
1,631
+0.00(+0.00%)
Apr 14, 2022
3.490
3.500
3.490
3.500
1,400
-0.04(-1.13%)
Apr 12, 2022
3.540
0
+0.02(+0.43%)
Apr 11, 2022
3.550
3.550
3.505
3.525
10,000
-0.02(-0.70%)
Apr 08, 2022
3.540
3.550
3.490
3.550
1,030
+0.08(+2.19%)
Apr 07, 2022
3.470
3.500
3.470
3.474
3,983
-0.04(-1.19%)
Apr 05, 2022
3.516
0
+0.02(+0.46%)
Apr 04, 2022
3.420
3.530
3.420
3.500
7,410
-0.10(-2.78%)
Mar 31, 2022
3.600
0
+0.01(+0.28%)
Mar 30, 2022
3.557
3.590
3.557
3.590
2,487
+0.05(+1.41%)
Mar 29, 2022
3.540
3.540
3.490
3.540
2,800
+0.09(+2.61%)
Mar 28, 2022
3.450
3.450
3.450
3.450
3,395
+0.00(+0.00%)
Mar 24, 2022
3.450
0
+0.01(+0.29%)
Mar 23, 2022
3.540
3.540
3.440
3.440
9,599
-0.17(-4.71%)
Mar 22, 2022
3.620
3.620
3.610
3.610
600
-0.01(-0.28%)
Mar 21, 2022
3.570
3.620
3.570
3.620
1,045
+0.06(+1.68%)
Mar 18, 2022
3.680
3.695
3.550
3.560
11,502
+0.01(+0.17%)
Mar 17, 2022
3.730
3.730
3.540
3.554
2,642
-0.05(-1.28%)
Mar 16, 2022
3.620
3.620
3.510
3.600
5,117
+0.02(+0.56%)
Mar 15, 2022
3.580
3.580
3.580
3.580
320
+0.00(+0.00%)
Mar 14, 2022
3.580
3.580
3.580
3.580
1,000
-0.01(-0.28%)
Mar 10, 2022
3.590
0
-0.00(-0.01%)
Mar 09, 2022
3.590
3.590
3.590
3.590
1,000
+0.24(+7.18%)
Mar 08, 2022
3.350
3.405
3.340
3.350
2,200
+0.25(+8.06%)
Mar 07, 2022
3.100
3.100
3.100
3.100
700
-0.10(-3.13%)
Mar 04, 2022
3.300
3.400
3.150
3.200
4,564
-0.33(-9.35%)
Mar 03, 2022
3.500
3.530
3.500
3.530
2,693
-0.03(-0.84%)
Mar 01, 2022
3.560
0
-0.15(-4.04%)
Feb 28, 2022
3.710
3.710
3.710
3.710
263
+0.00(+0.13%)
Feb 25, 2022
3.705
3.705
3.705
3.705
250
-0.00(-0.13%)
Feb 24, 2022
3.710
3.710
3.710
3.710
168
+0.00(+0.00%)
Feb 23, 2022
3.710
3.710
3.710
3.710
165
+0.00(+0.00%)
Feb 22, 2022
3.650
3.720
3.650
3.710
5,538
-0.19(-4.87%)
Feb 18, 2022
3.900
0
+0.10(+2.63%)
Feb 15, 2022
3.800
0
+0.00(+0.13%)
Feb 14, 2022
3.795
3.795
3.795
3.795
303
-0.10(-2.69%)
Feb 11, 2022
3.898
3.940
3.860
3.900
1,540
+0.08(+2.09%)
Feb 09, 2022
3.820
0
+0.07(+2.00%)
Feb 08, 2022
3.720
3.745
3.720
3.745
2,556
+0.04(+1.22%)
Feb 07, 2022
3.700
3.700
3.679
3.700
2,400
-0.01(-0.27%)
Feb 04, 2022
3.750
3.750
3.710
3.710
210
-0.19(-4.87%)
Feb 02, 2022
3.900
3.900
3.900
3.900
688
+0.15(+4.00%)
Jan 31, 2022
3.750
0
-0.06(-1.57%)
Jan 28, 2022
3.810
3.810
3.780
3.810
1,924
-0.14(-3.54%)
Jan 27, 2022
3.950
3.950
3.950
3.950
563
-0.02(-0.50%)
Jan 26, 2022
3.940
4.020
3.940
3.970
2,533
+0.03(+0.76%)
Jan 25, 2022
3.770
3.940
3.750
3.940
9,875
+0.14(+3.68%)
Jan 24, 2022
4.000
4.010
3.785
3.800
35,178
-0.39(-9.31%)
Jan 21, 2022
3.995
4.190
3.995
4.190
3,580
+0.14(+3.46%)
Jan 20, 2022
4.009
4.050
4.009
4.050
5,200
+0.04(+1.00%)
Jan 19, 2022
4.110
4.110
4.010
4.010
1,771
-0.10(-2.43%)
Jan 18, 2022
4.100
4.180
4.080
4.110
1,644
-0.15(-3.63%)
Jan 14, 2022
4.265
0
+0.17(+4.15%)
Jan 13, 2022
4.040
4.100
4.040
4.095
3,600
+0.05(+1.24%)
Jan 11, 2022
4.045
0
+0.04(+0.87%)
Jan 10, 2022
3.950
4.050
3.950
4.010
4,500
+0.06(+1.52%)
Jan 06, 2022
3.950
3.950
3.950
0
-0.14(-3.42%)
Jan 05, 2022
4.090
4.090
4.090
4.090
125
+0.00(+0.00%)
Jan 04, 2022
4.070
4.090
4.070
4.090
2,208
+0.04(+0.99%)
Jan 03, 2022
3.950
4.075
3.950
4.050
5,337
+0.10(+2.53%)
Dec 31, 2021
4.000
4.000
3.950
3.950
1,400
-0.04(-1.13%)
Dec 30, 2021
4.010
4.080
3.910
3.995
11,828
+0.02(+0.38%)
Dec 29, 2021
3.900
4.010
3.875
3.980
88,067
+0.26(+6.99%)
Dec 27, 2021
3.720
3.720
3.720
0
-0.13(-3.38%)
Dec 23, 2021
3.847
3.850
3.847
3.850
20,100
+0.17(+4.62%)
Dec 22, 2021
3.670
3.732
3.670
3.680
26,000
+0.15(+4.25%)
Dec 21, 2021
3.537
3.550
3.530
3.530
8,251
-0.01(-0.28%)
Dec 20, 2021
3.540
3.540
3.540
3.540
982
-0.08(-2.21%)
Dec 16, 2021
3.620
3.620
3.620
0
+0.15(+4.32%)
Dec 15, 2021
3.470
3.470
3.470
3.470
500
+0.00(+0.00%)
Dec 14, 2021
3.470
3.470
3.460
3.470
600
-0.00(-0.14%)
Dec 13, 2021
3.560
3.560
3.475
3.475
1,816
-0.25(-6.59%)
Dec 10, 2021
3.790
3.790
3.700
3.720
2,162
-0.06(-1.72%)
Dec 09, 2021
3.810
3.810
3.740
3.785
9,900
-0.02(-0.66%)
Dec 08, 2021
3.855
3.855
3.810
3.810
1,625
+0.06(+1.60%)
Dec 03, 2021
3.750
3.750
3.750
0
+0.00(+0.00%)
Dec 01, 2021
3.750
3.750
3.750
0
+0.04(+0.94%)
Nov 30, 2021
3.798
3.798
3.702
3.715
28,100
-0.18(-4.50%)
Nov 29, 2021
3.905
3.905
3.890
3.890
1,300
+0.21(+5.71%)
Nov 26, 2021
3.880
3.880
3.680
3.680
4,610
-0.20(-5.15%)
Nov 24, 2021
3.880
3.880
3.880
3.880
1,000
-0.04(-1.02%)
Nov 22, 2021
3.920
3.920
3.920
0
-0.18(-4.39%)
Nov 18, 2021
4.100
4.100
4.100
0
+0.02(+0.49%)
Nov 16, 2021
4.080
4.080
4.080
0
+0.00(+0.00%)
Nov 15, 2021
4.080
4.080
4.080
4.080
200
-0.06(-1.57%)
Nov 12, 2021
4.060
4.145
4.060
4.145
1,000
+0.13(+3.37%)
Nov 11, 2021
4.000
4.010
4.000
4.010
4,359
-0.01(-0.25%)
Nov 09, 2021
4.090
4.090
4.020
4.020
350
-0.09(-2.19%)
Nov 08, 2021
4.150
4.150
4.110
4.110
10,730
-0.08(-1.91%)
Nov 05, 2021
4.230
4.275
4.140
4.190
85,360
+0.08(+1.94%)
Nov 04, 2021
4.215
4.215
4.110
4.110
15,470
+0.04(+0.99%)
Nov 03, 2021
4.125
4.125
4.070
4.070
3,200
-0.25(-5.79%)
Nov 02, 2021
4.240
4.320
4.240
4.320
25,323
+0.07(+1.65%)
Oct 27, 2021
4.226
4.250
4.250
4.250
0
+0.00(+0.00%)
Oct 26, 2021
4.250
4.285
4.250
4.250
8,622
+0.05(+1.19%)
Oct 25, 2021
4.200
4.200
4.200
4.200
133
-0.05(-1.18%)
Oct 22, 2021
4.250
4.250
4.250
4.250
25,000
+0.10(+2.42%)
Oct 21, 2021
4.197
4.197
4.149
4.149
470
-0.15(-3.50%)
Oct 20, 2021
4.225
4.300
4.225
4.300
214
+0.23(+5.63%)
Oct 19, 2021
4.090
4.090
4.071
4.071
1,541
-0.01(-0.22%)
Oct 18, 2021
4.080
4.080
4.080
4.080
709
+0.00(+0.00%)
Oct 15, 2021
4.080
4.080
4.080
4.080
1,750
+0.11(+2.82%)
Oct 13, 2021
3.968
3.968
3.968
0
+0.07(+1.74%)
Oct 12, 2021
3.900
3.900
3.900
3.900
513
+0.01(+0.26%)
Oct 11, 2021
3.890
3.890
3.890
3.890
200
-0.19(-4.66%)
Oct 07, 2021
4.080
4.080
4.080
0
+0.23(+5.97%)
Oct 06, 2021
4.040
4.040
3.850
3.850
600
-0.29(-7.00%)
Oct 05, 2021
4.000
4.140
4.000
4.140
1,125
-0.02(-0.36%)
Oct 04, 2021
4.210
4.210
4.155
4.155
11,041
-0.05(-1.19%)
Oct 01, 2021
4.100
4.205
4.100
4.205
8,662
+0.25(+6.46%)
Sep 30, 2021
4.000
4.000
3.950
3.950
945
-0.05(-1.25%)
Sep 24, 2021
4.000
4.000
4.000
0
+0.08(+2.04%)
Sep 22, 2021
3.920
3.920
3.920
0
+0.04(+1.03%)
Sep 20, 2021
3.880
3.880
3.880
0
-0.01(-0.26%)
Sep 16, 2021
3.890
3.890
3.890
0
-0.18(-4.42%)
Sep 15, 2021
3.950
4.070
3.950
4.070
5,667
+0.07(+1.75%)
Sep 14, 2021
4.070
4.070
3.950
4.000
95,706
-0.03(-0.74%)
Sep 10, 2021
4.030
4.030
4.030
21
-0.16(-3.82%)
Sep 09, 2021
4.100
4.190
4.100
4.190
2,383
+0.09(+2.20%)
Sep 08, 2021
4.100
4.100
4.000
4.100
23,512
+0.03(+0.74%)
Sep 07, 2021
4.080
4.100
4.070
4.070
93,073
-0.01(-0.30%)
Sep 03, 2021
4.170
4.220
4.082
4.082
41,336
-0.18(-4.17%)
Sep 02, 2021
4.220
4.300
4.150
4.260
9,388
-0.03(-0.70%)
Sep 01, 2021
4.390
4.390
4.200
4.290
40,558
+0.09(+2.14%)
Aug 27, 2021
4.200
4.200
4.200
0
-0.07(-1.64%)
Aug 25, 2021
4.270
4.270
4.270
49,125
+0.17(+4.15%)
Aug 20, 2021
4.100
4.100
4.100
38,373
-0.05(-1.16%)
Aug 19, 2021
4.148
4.148
4.148
4.148
2,400
-0.02(-0.38%)
Aug 18, 2021
4.164
4.164
4.164
4.164
2,850
-0.06(-1.44%)
Aug 17, 2021
4.225
4.225
4.225
4.225
700
+0.02(+0.54%)
Aug 16, 2021
4.202
4.202
4.202
4.202
1,993
-0.09(-2.04%)
Aug 12, 2021
4.290
4.290
4.290
0
-0.26(-5.71%)
Aug 11, 2021
4.550
4.550
4.500
4.550
1,076
+0.00(+0.11%)
Aug 10, 2021
4.545
4.545
4.545
4.545
1,345
+0.12(+2.71%)
Aug 09, 2021
4.430
4.430
4.425
4.425
1,920
+0.16(+3.63%)
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.