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
Gladstone Comml
(NQ:
GOOD
)
14.39
+0.19 (+1.34%)
Official Closing Price
Updated: 4:15 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 (%)
Aug 31, 2005
5.115
5.137
4.994
5.082
31,823
+0.13(+2.63%)
Aug 30, 2005
5.034
5.052
4.940
4.952
13,067
+0.02(+0.49%)
Aug 29, 2005
4.925
4.982
4.925
4.928
21,344
+0.02(+0.31%)
Aug 26, 2005
4.952
4.991
4.846
4.913
31,291
-0.06(-1.16%)
Aug 25, 2005
4.976
5.097
4.855
4.970
110,835
+0.01(+0.18%)
Aug 24, 2005
4.858
4.985
4.858
4.961
27,625
+0.05(+1.11%)
Aug 23, 2005
4.928
4.979
4.850
4.907
20,524
-0.01(-0.18%)
Aug 22, 2005
4.804
4.916
4.795
4.916
38,002
+0.05(+1.06%)
Aug 19, 2005
4.840
4.895
4.822
4.864
46,193
+0.03(+0.69%)
Aug 18, 2005
4.840
4.858
4.804
4.831
84,301
-0.01(-0.13%)
Aug 17, 2005
4.828
4.840
4.828
4.837
36,570
-0.00(-0.06%)
Aug 16, 2005
4.916
4.916
4.828
4.840
95,775
+0.00(+0.00%)
Aug 15, 2005
4.907
4.907
4.825
4.840
43,816
-0.02(-0.31%)
Aug 12, 2005
4.840
4.855
4.819
4.855
45,813
+0.02(+0.38%)
Aug 11, 2005
4.831
4.840
4.786
4.837
61,502
+0.00(+0.00%)
Aug 10, 2005
4.955
4.955
4.837
4.837
113,305
-0.11(-2.32%)
Aug 09, 2005
4.843
4.952
4.840
4.952
39,525
+0.09(+1.93%)
Aug 08, 2005
4.864
4.970
4.855
4.858
103,467
-0.03(-0.56%)
Aug 05, 2005
4.991
4.991
4.873
4.886
91,236
-0.10(-2.09%)
Aug 04, 2005
5.370
5.370
4.892
4.990
224,389
+0.07(+1.51%)
Aug 03, 2005
5.052
5.052
4.898
4.916
82,311
+0.00(+0.00%)
Aug 02, 2005
4.913
4.931
4.904
4.916
46,048
+0.00(+0.00%)
Aug 01, 2005
4.961
4.961
4.864
4.916
64,149
-0.03(-0.61%)
Jul 29, 2005
4.961
5.052
4.843
4.946
100,786
+0.03(+0.62%)
Jul 28, 2005
4.931
4.931
4.873
4.916
41,201
+0.00(+0.06%)
Jul 27, 2005
4.901
5.022
4.843
4.913
46,593
+0.05(+1.12%)
Jul 26, 2005
4.867
4.931
4.828
4.858
78,628
+0.02(+0.37%)
Jul 25, 2005
4.946
5.007
4.831
4.840
116,260
-0.05(-0.93%)
Jul 22, 2005
4.879
4.898
4.873
4.886
23,734
+0.02(+0.37%)
Jul 21, 2005
4.870
4.886
4.810
4.867
38,150
+0.03(+0.56%)
Jul 20, 2005
4.834
4.901
4.810
4.840
52,361
+0.03(+0.63%)
Jul 19, 2005
4.792
4.843
4.783
4.810
41,644
-0.02(-0.44%)
Jul 18, 2005
4.758
4.849
4.758
4.831
76,301
+0.03(+0.69%)
Jul 15, 2005
4.879
4.879
4.774
4.798
34,564
-0.02(-0.31%)
Jul 14, 2005
4.901
4.901
4.810
4.813
56,411
-0.03(-0.56%)
Jul 13, 2005
4.855
4.889
4.825
4.840
30,402
+0.00(+0.06%)
Jul 12, 2005
4.810
4.892
4.801
4.837
57,178
+0.02(+0.31%)
Jul 11, 2005
4.840
4.843
4.810
4.822
25,949
-0.02(-0.38%)
Jul 08, 2005
4.843
4.870
4.816
4.840
38,937
-0.00(-0.06%)
Jul 07, 2005
4.810
4.870
4.810
4.843
32,610
-0.00(-0.06%)
Jul 06, 2005
4.788
4.861
4.765
4.846
67,898
+0.09(+1.91%)
Jul 05, 2005
4.840
4.867
4.752
4.755
81,319
-0.06(-1.26%)
Jul 01, 2005
4.749
4.876
4.746
4.816
42,643
+0.05(+1.02%)
Jun 30, 2005
4.689
4.861
4.628
4.768
47,651
+0.12(+2.67%)
Jun 29, 2005
4.656
4.677
4.607
4.644
137,225
+0.04(+0.92%)
Jun 28, 2005
4.613
4.716
4.601
4.601
151,677
-0.03(-0.59%)
Jun 27, 2005
4.637
4.644
4.595
4.628
224,084
+0.03(+0.66%)
Jun 24, 2005
4.644
4.644
4.598
4.598
130,643
-0.01(-0.26%)
Jun 23, 2005
4.683
4.689
4.610
4.610
329,555
-0.00(-0.07%)
Jun 22, 2005
4.719
4.719
4.601
4.613
351,997
-0.04(-0.91%)
Jun 21, 2005
4.683
4.758
4.625
4.656
66,582
+0.03(+0.65%)
Jun 20, 2005
4.674
4.674
4.592
4.625
164,513
+0.02(+0.38%)
Jun 17, 2005
4.647
4.716
4.592
4.608
69,905
-0.02(-0.38%)
Jun 16, 2005
4.613
4.625
4.598
4.625
89,372
-0.02(-0.39%)
Jun 15, 2005
4.780
4.780
4.568
4.644
109,229
+0.00(+0.00%)
Jun 14, 2005
4.644
4.644
4.589
4.644
92,889
+0.00(+0.07%)
Jun 13, 2005
4.755
4.755
4.601
4.641
157,921
-0.05(-1.03%)
Jun 10, 2005
4.689
4.746
4.659
4.689
65,941
-0.03(-0.64%)
Jun 09, 2005
4.644
4.749
4.628
4.719
37,079
+0.00(+0.00%)
Jun 08, 2005
4.662
4.810
4.641
4.719
88,479
+0.08(+1.69%)
Jun 07, 2005
4.765
4.765
4.586
4.641
236,914
-0.09(-1.86%)
Jun 06, 2005
4.613
4.731
4.598
4.728
40,458
+0.13(+2.83%)
Jun 03, 2005
4.628
4.647
4.583
4.598
87,395
+0.01(+0.26%)
Jun 02, 2005
4.689
4.704
4.586
4.586
91,484
-0.12(-2.51%)
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.