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
Aware Inc
(NQ:
AWRE
)
1.820
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 31, 2003
1.048
1.089
0.9850
1.084
365,177
+0.04(+3.45%)
Jul 30, 2003
0.9940
1.071
0.9940
1.048
177,498
+0.05(+5.45%)
Jul 29, 2003
0.9714
1.003
0.9534
0.9940
76,797
+0.03(+3.29%)
Jul 28, 2003
0.9534
0.9805
0.9489
0.9624
31,648
+0.01(+1.43%)
Jul 25, 2003
0.9127
1.003
0.9127
0.9489
25,673
-0.03(-2.78%)
Jul 24, 2003
0.9263
0.9986
0.9082
0.9760
103,577
+0.03(+2.86%)
Jul 23, 2003
0.9082
0.9489
0.9082
0.9489
24,123
+0.01(+1.50%)
Jul 22, 2003
0.9217
0.9579
0.9037
0.9348
140,537
+0.01(+1.42%)
Jul 21, 2003
0.9172
0.9398
0.9037
0.9217
55,329
-0.02(-1.92%)
Jul 18, 2003
0.9127
0.9534
0.9037
0.9398
94,946
+0.03(+2.97%)
Jul 17, 2003
1.017
1.035
0.8946
0.9127
324,675
-0.11(-10.62%)
Jul 16, 2003
1.089
1.089
1.008
1.021
83,658
-0.01(-0.88%)
Jul 15, 2003
1.075
1.089
1.008
1.030
102,470
-0.05(-4.60%)
Jul 14, 2003
1.030
1.125
1.021
1.080
434,228
+0.05(+4.37%)
Jul 11, 2003
1.017
1.039
0.9398
1.035
221,806
-0.00(-0.43%)
Jul 10, 2003
1.039
1.053
1.017
1.039
70,379
-0.00(-0.43%)
Jul 09, 2003
1.039
1.062
0.9940
1.044
230,393
+0.01(+0.87%)
Jul 08, 2003
1.125
1.125
1.012
1.035
360,308
-0.08(-6.91%)
Jul 07, 2003
1.071
1.112
1.021
1.112
171,743
+0.07(+6.49%)
Jul 03, 2003
1.080
1.102
1.044
1.044
45,370
-0.02(-1.70%)
Jul 02, 2003
1.044
1.080
1.039
1.062
106,897
-0.01(-1.26%)
Jul 01, 2003
1.003
1.075
1.003
1.075
49,575
+0.01(+1.32%)
Jun 30, 2003
1.080
1.116
0.9895
1.061
212,024
-0.03(-2.93%)
Jun 27, 2003
1.080
1.102
1.093
1.093
42,935
-0.00(-0.41%)
Jun 26, 2003
1.125
1.130
1.098
1.098
37,403
-0.01(-1.22%)
Jun 25, 2003
1.035
1.130
1.035
1.112
61,969
+0.03(+2.93%)
Jun 24, 2003
1.116
1.121
1.003
1.080
88,527
-0.04(-3.24%)
Jun 23, 2003
1.112
1.184
1.021
1.116
228,844
-0.00(-0.40%)
Jun 20, 2003
1.125
1.170
1.093
1.121
135,668
+0.03(+2.48%)
Jun 19, 2003
1.139
1.243
1.071
1.093
252,746
-0.05(-4.35%)
Jun 18, 2003
1.121
1.197
1.084
1.143
213,573
+0.04(+3.26%)
Jun 17, 2003
1.003
1.175
1.003
1.107
402,137
+0.10(+10.36%)
Jun 16, 2003
1.057
1.057
0.9714
1.003
80,338
-0.01(-1.33%)
Jun 13, 2003
1.071
1.130
0.9986
1.017
269,345
-0.05(-4.25%)
Jun 12, 2003
1.062
1.130
1.062
1.062
235,483
+0.01(+1.29%)
Jun 11, 2003
1.017
1.125
1.017
1.048
291,256
+0.03(+3.11%)
Jun 10, 2003
1.039
1.080
0.9986
1.017
193,433
+0.00(+0.00%)
Jun 09, 2003
0.9895
1.152
0.9940
1.017
469,153
+0.03(+2.74%)
Jun 06, 2003
1.008
1.062
0.9850
0.9895
280,633
-0.00(-0.45%)
Jun 05, 2003
1.008
1.039
0.9760
0.9940
217,999
+0.00(+0.00%)
Jun 04, 2003
0.9986
1.071
0.9489
0.9940
444,188
+0.03(+2.85%)
Jun 03, 2003
0.9489
1.026
0.9308
0.9665
193,654
+0.02(+2.34%)
Jun 02, 2003
0.9895
1.080
0.9398
0.9443
295,461
-0.05(-5.00%)
May 30, 2003
1.012
1.134
0.9714
0.9940
623,899
+0.00(+0.46%)
May 29, 2003
0.9308
1.107
0.9037
0.9895
503,944
+0.09(+10.61%)
May 28, 2003
0.8585
0.9353
0.8585
0.8946
216,450
-0.00(-0.50%)
May 27, 2003
0.8495
0.9082
0.8495
0.8992
94,503
+0.06(+6.99%)
May 23, 2003
0.8540
0.8540
0.8133
0.8404
27,443
+0.02(+2.20%)
May 22, 2003
0.8043
0.8449
0.8043
0.8223
51,124
+0.02(+2.25%)
May 21, 2003
0.8314
0.8404
0.7907
0.8043
161,120
-0.03(-3.26%)
May 20, 2003
0.8495
0.8540
0.8178
0.8314
29,435
+0.00(+0.55%)
May 19, 2003
0.8675
0.8675
0.8223
0.8269
49,575
-0.04(-4.69%)
May 16, 2003
0.8811
0.8992
0.8540
0.8675
64,182
-0.01(-1.03%)
May 15, 2003
0.8540
0.8856
0.8495
0.8766
48,690
+0.02(+2.11%)
May 14, 2003
0.9037
0.9489
0.8495
0.8585
148,284
-0.02(-2.56%)
May 13, 2003
0.8811
0.9489
0.8766
0.8811
182,367
-0.00(-0.51%)
May 12, 2003
0.8359
0.8856
0.8269
0.8856
82,109
+0.01(+1.03%)
May 09, 2003
0.8901
0.9037
0.7997
0.8766
136,587
+0.00(+0.52%)
May 08, 2003
0.8720
0.8901
0.8404
0.8720
24,345
-0.00(-0.52%)
May 07, 2003
0.9037
0.9940
0.8766
0.8766
197,195
-0.03(-3.00%)
May 06, 2003
0.9037
0.9669
0.8811
0.9037
296,125
-0.01(-0.99%)
May 05, 2003
0.8404
0.9398
0.8133
0.9127
673,032
+0.09(+10.99%)
May 02, 2003
0.7907
0.8359
0.7320
0.8223
488,230
+0.08(+10.30%)
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.