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
Franklin Covey Company
(NY:
FC
)
35.75
-0.31 (-0.86%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 30, 2002
2.050
2.120
2.050
2.120
3,800
+0.02(+0.95%)
Aug 29, 2002
2.050
2.100
2.050
2.100
1,700
+0.02(+0.96%)
Aug 28, 2002
2.070
2.080
2.050
2.080
1,500
-0.02(-0.95%)
Aug 27, 2002
2.150
2.150
2.100
2.100
4,200
-0.05(-2.33%)
Aug 26, 2002
2.150
2.150
2.030
2.150
11,500
-0.02(-0.92%)
Aug 23, 2002
2.140
2.180
2.140
2.170
5,100
+0.03(+1.40%)
Aug 22, 2002
2.050
2.150
2.050
2.140
17,700
-0.01(-0.47%)
Aug 21, 2002
2.020
2.150
2.020
2.150
12,600
+0.10(+4.88%)
Aug 20, 2002
2.050
2.050
1.980
2.050
4,000
+0.00(+0.00%)
Aug 16, 2002
2.140
2.140
2.000
2.050
10,000
-0.07(-3.30%)
Aug 15, 2002
2.100
2.150
2.100
2.120
10,800
+0.06(+2.91%)
Aug 14, 2002
2.060
2.100
2.050
2.060
4,100
+0.05(+2.49%)
Aug 13, 2002
2.080
2.100
2.010
2.010
31,000
-0.04(-1.95%)
Aug 12, 2002
2.030
2.100
2.010
2.050
4,500
+0.00(+0.00%)
Aug 07, 2002
2.200
2.200
2.000
2.050
16,300
-0.19(-8.48%)
Aug 06, 2002
2.240
2.240
2.150
2.240
3,500
+0.01(+0.45%)
Aug 05, 2002
2.300
2.300
2.230
2.230
4,200
+0.01(+0.45%)
Aug 02, 2002
2.400
2.400
2.220
2.220
5,600
-0.16(-6.72%)
Aug 01, 2002
2.250
2.400
2.250
2.380
30,900
+0.08(+3.48%)
Jul 31, 2002
2.350
2.490
2.300
2.300
9,500
-0.15(-6.12%)
Jul 30, 2002
2.500
2.500
2.350
2.450
6,900
-0.04(-1.61%)
Jul 29, 2002
2.400
2.500
2.400
2.490
12,400
+0.13(+5.51%)
Jul 26, 2002
2.290
2.390
2.290
2.360
3,400
+0.08(+3.51%)
Jul 25, 2002
2.400
2.550
2.250
2.280
4,300
-0.17(-6.94%)
Jul 24, 2002
2.300
2.550
2.260
2.450
2,200
+0.20(+8.89%)
Jul 23, 2002
2.350
2.370
2.250
2.250
13,400
-0.15(-6.25%)
Jul 22, 2002
2.500
2.500
2.250
2.400
6,400
-0.04(-1.64%)
Jul 19, 2002
2.450
2.500
2.200
2.440
7,600
+0.12(+5.17%)
Jul 17, 2002
2.200
2.320
1.950
2.320
14,100
-0.03(-1.28%)
Jul 12, 2002
2.400
2.430
2.350
2.350
2,600
-0.07(-2.89%)
Jul 11, 2002
2.400
2.430
2.350
2.420
3,800
+0.00(+0.00%)
Jul 10, 2002
2.340
2.440
2.250
2.420
8,700
+0.17(+7.56%)
Jul 09, 2002
2.700
2.700
2.250
2.250
12,200
-0.50(-18.18%)
Jul 08, 2002
2.880
2.880
2.750
2.750
1,600
-0.13(-4.51%)
Jul 05, 2002
2.750
2.880
2.700
2.880
13,400
+0.00(+0.00%)
Jul 04, 2002
2.900
2.990
2.800
2.880
8,100
+0.00(+0.00%)
Jul 03, 2002
2.900
2.990
2.800
2.880
8,100
-0.02(-0.69%)
Jul 02, 2002
2.850
2.900
2.800
2.900
20,500
+0.07(+2.47%)
Jul 01, 2002
2.800
2.850
2.680
2.830
20,900
-0.07(-2.41%)
Jun 28, 2002
2.950
2.950
2.690
2.900
15,800
-0.10(-3.33%)
Jun 27, 2002
2.750
3.000
2.680
3.000
14,900
+0.27(+9.89%)
Jun 26, 2002
2.630
2.730
2.560
2.730
16,600
+0.00(+0.00%)
Jun 25, 2002
2.980
2.980
2.720
2.730
7,000
-0.22(-7.46%)
Jun 21, 2002
2.940
2.950
2.940
2.950
20,300
+0.01(+0.34%)
Jun 20, 2002
2.990
2.990
2.850
2.940
9,400
+0.04(+1.38%)
Jun 19, 2002
2.910
3.030
2.900
2.900
18,900
-0.11(-3.65%)
Jun 18, 2002
3.020
3.090
2.960
3.010
16,500
-0.09(-2.90%)
Jun 17, 2002
3.000
3.100
2.910
3.100
10,000
+0.15(+5.08%)
Jun 14, 2002
3.000
3.050
2.950
2.950
55,300
-0.05(-1.67%)
Jun 12, 2002
3.000
3.000
3.000
3.000
45,100
+0.00(+0.00%)
Jun 11, 2002
3.010
3.060
3.000
3.000
3,000
+0.00(+0.00%)
Jun 10, 2002
2.950
3.090
2.860
3.000
13,700
-0.03(-0.99%)
Jun 07, 2002
2.950
3.030
2.950
3.030
309,500
+0.06(+2.02%)
Jun 06, 2002
2.970
3.020
2.960
2.970
2,800
-0.02(-0.67%)
Jun 05, 2002
2.950
3.040
2.950
2.990
170,000
-0.05(-1.64%)
May 31, 2002
3.040
3.050
2.810
3.040
15,300
+0.04(+1.33%)
May 28, 2002
2.950
3.040
2.800
3.000
10,700
+0.00(+0.00%)
May 27, 2002
3.080
3.000
2.880
3.000
73,500
+0.00(+0.00%)
May 24, 2002
3.080
3.000
2.880
3.000
72,500
-0.05(-1.64%)
May 23, 2002
3.030
3.100
2.750
3.050
83,600
+0.02(+0.66%)
May 22, 2002
2.900
3.050
2.900
3.030
9,500
-0.02(-0.66%)
May 21, 2002
3.000
3.100
3.000
3.050
10,200
-0.10(-3.17%)
May 20, 2002
3.020
3.200
3.000
3.150
9,300
+0.15(+5.00%)
May 17, 2002
3.000
3.060
3.000
3.000
21,000
-0.20(-6.25%)
May 16, 2002
3.050
3.200
3.000
3.200
26,800
+0.10(+3.23%)
May 15, 2002
3.160
3.160
3.020
3.100
5,700
+0.04(+1.31%)
May 14, 2002
3.000
3.070
2.960
3.060
11,100
+0.06(+2.00%)
May 13, 2002
3.000
3.000
2.960
3.000
12,100
+0.05(+1.69%)
May 10, 2002
2.710
2.950
2.710
2.950
23,100
+0.14(+4.98%)
May 09, 2002
3.000
3.050
2.810
2.810
23,700
-0.19(-6.33%)
May 08, 2002
3.010
3.110
2.920
3.000
15,100
+0.04(+1.35%)
May 07, 2002
3.090
3.150
2.900
2.960
19,400
-0.13(-4.21%)
May 06, 2002
3.100
3.190
3.000
3.090
50,200
+0.07(+2.32%)
May 03, 2002
2.800
3.100
2.800
3.020
48,600
+0.31(+11.44%)
May 02, 2002
2.790
2.830
2.710
2.710
37,600
-0.08(-2.87%)
May 01, 2002
2.750
2.790
2.700
2.790
30,400
+0.09(+3.33%)
Apr 30, 2002
2.790
2.790
2.660
2.700
37,800
-0.11(-3.91%)
Apr 29, 2002
2.850
2.910
2.650
2.810
8,600
+0.01(+0.36%)
Apr 26, 2002
3.120
3.120
2.720
2.800
43,800
-0.35(-11.11%)
Apr 25, 2002
3.290
3.290
3.150
3.150
13,200
-0.10(-3.08%)
Apr 24, 2002
3.200
3.400
3.200
3.250
12,800
-0.15(-4.41%)
Apr 23, 2002
3.440
3.480
3.400
3.400
7,500
-0.04(-1.16%)
Apr 22, 2002
3.500
3.500
3.350
3.440
51,600
+0.05(+1.47%)
Apr 19, 2002
3.130
3.390
3.130
3.390
23,000
+0.26(+8.31%)
Apr 18, 2002
3.350
3.350
3.100
3.130
21,600
-0.22(-6.57%)
Apr 17, 2002
3.600
3.600
3.210
3.350
24,600
-0.02(-0.59%)
Apr 16, 2002
3.480
3.480
3.100
3.370
36,600
-0.09(-2.60%)
Apr 15, 2002
3.520
3.650
3.050
3.460
40,100
-0.04(-1.14%)
Apr 12, 2002
3.400
3.700
3.320
3.500
105,000
+0.40(+12.90%)
Apr 11, 2002
3.070
3.100
2.900
3.100
27,200
+0.05(+1.64%)
Apr 10, 2002
2.950
3.050
2.800
3.050
29,300
+0.20(+7.02%)
Apr 09, 2002
3.200
3.200
2.650
2.850
15,600
-0.27(-8.65%)
Apr 08, 2002
3.000
3.150
2.860
3.120
34,900
+0.12(+4.00%)
Apr 05, 2002
3.200
3.280
2.990
3.000
35,400
-0.10(-3.23%)
Apr 04, 2002
2.950
3.300
2.950
3.100
112,100
+0.25(+8.77%)
Apr 03, 2002
2.880
3.000
2.850
2.850
41,900
+0.07(+2.52%)
Apr 02, 2002
2.670
2.900
2.670
2.780
140,800
+0.12(+4.51%)
Apr 01, 2002
2.560
2.740
2.500
2.660
272,500
+0.10(+3.91%)
Mar 29, 2002
2.600
2.780
2.550
2.560
48,600
+0.00(+0.00%)
Mar 28, 2002
2.600
2.780
2.550
2.560
48,600
-0.04(-1.54%)
Mar 27, 2002
2.510
2.650
2.500
2.600
27,300
+0.05(+1.96%)
Mar 26, 2002
2.600
2.600
2.500
2.550
16,900
+0.00(+0.00%)
Mar 25, 2002
2.410
2.550
2.410
2.550
23,600
+0.05(+2.00%)
Mar 22, 2002
2.600
2.650
2.500
2.500
4,000
-0.10(-3.85%)
Mar 21, 2002
2.450
2.600
2.450
2.600
3,900
+0.05(+1.96%)
Mar 20, 2002
2.600
2.600
2.520
2.550
26,300
-0.05(-1.92%)
Mar 19, 2002
2.320
2.700
2.320
2.600
21,100
-0.01(-0.38%)
Mar 18, 2002
2.700
2.940
2.600
2.610
20,500
+0.00(+0.00%)
Mar 15, 2002
2.750
2.750
2.610
2.610
14,500
-0.14(-5.09%)
Mar 14, 2002
2.410
2.750
2.370
2.750
10,900
+0.34(+14.11%)
Mar 13, 2002
2.740
2.740
2.410
2.410
12,500
-0.14(-5.49%)
Mar 12, 2002
2.610
2.650
2.520
2.550
28,400
+0.04(+1.59%)
Mar 11, 2002
2.470
2.600
2.410
2.510
24,900
-0.06(-2.33%)
Mar 08, 2002
2.510
2.570
2.320
2.570
21,600
+0.07(+2.80%)
Mar 07, 2002
2.550
2.650
2.450
2.500
81,100
-0.15(-5.66%)
Mar 06, 2002
2.350
2.650
2.350
2.650
30,700
+0.34(+14.72%)
Mar 05, 2002
2.500
2.500
2.300
2.310
38,200
-0.28(-10.81%)
Mar 04, 2002
2.600
2.600
2.400
2.590
18,000
-0.01(-0.38%)
Mar 01, 2002
2.390
2.650
2.390
2.600
91,100
+0.21(+8.79%)
Feb 28, 2002
2.780
2.780
2.180
2.390
985,700
-0.41(-14.64%)
Feb 27, 2002
2.910
2.910
2.800
2.800
14,000
-0.11(-3.78%)
Feb 26, 2002
3.000
3.000
2.850
2.910
16,300
-0.14(-4.59%)
Feb 25, 2002
3.050
3.150
3.000
3.050
24,200
-0.05(-1.61%)
Feb 22, 2002
3.200
3.200
3.100
3.100
9,200
-0.15(-4.62%)
Feb 21, 2002
3.250
3.250
3.250
3.250
200
+0.00(+0.00%)
Feb 20, 2002
3.200
3.400
3.150
3.250
9,100
+0.00(+0.00%)
Feb 19, 2002
3.200
3.250
3.200
3.250
600
-0.05(-1.52%)
Feb 18, 2002
3.300
3.400
3.260
3.300
25,000
+0.00(+0.00%)
Feb 15, 2002
3.300
3.400
3.260
3.300
25,000
-0.05(-1.49%)
Feb 14, 2002
3.350
3.400
3.300
3.350
13,800
+0.15(+4.69%)
Feb 13, 2002
3.150
3.350
3.150
3.200
15,200
+0.00(+0.00%)
Feb 12, 2002
3.150
3.250
3.100
3.200
5,400
+0.00(+0.00%)
Feb 11, 2002
3.200
3.270
3.200
3.200
6,500
-0.10(-3.03%)
Feb 08, 2002
3.160
3.300
3.160
3.300
12,600
+0.14(+4.43%)
Feb 07, 2002
3.250
3.250
3.150
3.160
5,200
-0.09(-2.77%)
Feb 06, 2002
3.260
3.350
3.250
3.250
7,600
-0.06(-1.81%)
Feb 05, 2002
3.300
3.330
3.250
3.310
66,500
-0.04(-1.19%)
Feb 04, 2002
3.300
3.350
3.300
3.350
10,600
+0.05(+1.52%)
Feb 01, 2002
3.350
3.390
3.250
3.300
56,700
+0.00(+0.00%)
Jan 31, 2002
3.250
3.300
3.150
3.300
53,100
+0.00(+0.00%)
Jan 30, 2002
3.450
3.450
3.300
3.300
6,300
-0.15(-4.35%)
Jan 29, 2002
3.400
3.500
3.400
3.450
33,600
+0.13(+3.92%)
Jan 28, 2002
3.450
3.550
3.320
3.320
8,800
-0.13(-3.77%)
Jan 25, 2002
3.500
3.500
3.270
3.450
108,200
-0.07(-1.99%)
Jan 24, 2002
3.630
3.630
3.520
3.520
24,700
-0.11(-3.03%)
Jan 23, 2002
3.650
3.660
3.510
3.630
46,300
-0.02(-0.55%)
Jan 22, 2002
4.200
4.280
3.650
3.650
188,000
-0.50(-12.05%)
Jan 21, 2002
3.900
4.250
3.850
4.150
13,300
+0.00(+0.00%)
Jan 18, 2002
3.900
4.250
3.850
4.150
13,200
+0.29(+7.51%)
Jan 17, 2002
3.990
4.000
3.860
3.860
30,000
-0.03(-0.77%)
Jan 16, 2002
3.800
3.890
3.650
3.890
21,200
+0.04(+1.04%)
Jan 15, 2002
3.850
3.940
3.850
3.850
41,100
-0.10(-2.53%)
Jan 14, 2002
4.050
4.050
3.850
3.950
44,000
-0.05(-1.25%)
Jan 11, 2002
4.150
4.200
3.990
4.000
1,000,000
-0.19(-4.53%)
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.