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
Chembio Diagnostics
(NQ:
CEMI
)
0.4550
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 27, 2023
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
6.580
6.680
6.320
6.650
12,600
+0.22(+3.42%)
May 30, 2019
6.490
6.545
6.300
6.430
21,783
-0.06(-0.92%)
May 29, 2019
6.600
6.600
6.410
6.490
13,788
-0.32(-4.70%)
May 28, 2019
7.410
7.410
6.750
6.810
18,889
-0.16(-2.30%)
May 24, 2019
7.480
7.480
6.850
6.970
19,500
-0.12(-1.69%)
May 23, 2019
7.330
7.560
7.000
7.090
42,116
-0.25(-3.41%)
May 22, 2019
7.600
7.790
7.280
7.340
35,512
-0.19(-2.46%)
May 21, 2019
7.778
7.778
7.500
7.525
23,171
-0.17(-2.27%)
May 20, 2019
7.730
7.740
7.530
7.700
60,788
-0.12(-1.53%)
May 17, 2019
7.700
7.900
7.550
7.820
112,600
+0.06(+0.77%)
May 16, 2019
7.890
7.890
7.530
7.760
24,284
-0.09(-1.15%)
May 15, 2019
7.390
7.850
7.390
7.850
30,736
+0.31(+4.11%)
May 14, 2019
7.595
7.600
7.214
7.540
54,916
-0.15(-1.95%)
May 13, 2019
7.470
7.700
7.430
7.690
42,876
+0.02(+0.26%)
May 10, 2019
7.600
7.720
7.340
7.670
30,500
+0.03(+0.39%)
May 09, 2019
7.563
7.665
7.384
7.640
33,767
-0.04(-0.52%)
May 08, 2019
7.500
7.690
7.470
7.680
26,409
+0.32(+4.35%)
May 07, 2019
7.310
7.690
7.086
7.360
95,959
+0.12(+1.66%)
May 06, 2019
6.841
7.400
6.841
7.240
39,583
+0.13(+1.83%)
May 03, 2019
7.210
7.260
7.000
7.110
20,600
+0.01(+0.14%)
May 02, 2019
6.910
7.409
6.790
7.100
40,328
+0.08(+1.14%)
May 01, 2019
7.170
7.525
7.020
7.020
22,965
-0.19(-2.64%)
Apr 30, 2019
7.302
7.422
7.090
7.210
28,366
-0.17(-2.30%)
Apr 29, 2019
7.370
7.601
7.370
7.380
31,730
-0.05(-0.67%)
Apr 26, 2019
7.100
7.470
7.070
7.430
34,100
+0.17(+2.34%)
Apr 25, 2019
6.880
7.290
6.880
7.260
45,953
+0.07(+0.97%)
Apr 24, 2019
7.210
7.250
7.090
7.190
28,110
+0.07(+0.98%)
Apr 23, 2019
7.370
7.370
7.056
7.120
32,107
+0.12(+1.71%)
Apr 22, 2019
7.030
7.100
6.720
7.000
69,554
-0.05(-0.71%)
Apr 18, 2019
7.170
7.180
6.840
7.050
47,400
-0.15(-2.08%)
Apr 17, 2019
7.010
7.240
6.930
7.200
74,919
+0.17(+2.42%)
Apr 16, 2019
6.710
7.080
6.710
7.030
77,452
+0.36(+5.40%)
Apr 15, 2019
6.620
6.760
6.475
6.670
111,975
+0.11(+1.68%)
Apr 12, 2019
6.490
6.600
6.350
6.560
67,400
+0.14(+2.18%)
Apr 11, 2019
6.740
6.740
6.323
6.420
66,443
-0.26(-3.89%)
Apr 10, 2019
6.660
6.930
6.660
6.680
157,212
+0.08(+1.21%)
Apr 09, 2019
6.470
6.650
6.470
6.600
125,825
+0.27(+4.27%)
Apr 08, 2019
6.170
6.380
6.170
6.330
116,428
+0.20(+3.26%)
Apr 05, 2019
5.840
6.170
5.840
6.130
117,800
+0.33(+5.69%)
Apr 04, 2019
6.150
6.150
5.780
5.800
42,493
-0.33(-5.38%)
Apr 03, 2019
6.100
6.300
6.070
6.130
168,709
+0.06(+0.99%)
Apr 02, 2019
5.720
6.130
5.550
6.070
184,459
+0.51(+9.17%)
Apr 01, 2019
5.590
5.600
5.540
5.560
44,467
+0.01(+0.18%)
Mar 29, 2019
5.500
5.600
5.498
5.550
24,300
+0.07(+1.28%)
Mar 28, 2019
5.400
5.570
5.400
5.480
148,418
+0.10(+1.86%)
Mar 27, 2019
5.310
5.380
5.020
5.380
768,961
+0.06(+1.13%)
Mar 26, 2019
5.480
5.625
5.250
5.320
175,987
-0.16(-2.92%)
Mar 25, 2019
5.500
5.620
5.440
5.480
23,828
-0.10(-1.79%)
Mar 22, 2019
5.640
5.750
5.500
5.580
39,200
-0.05(-0.89%)
Mar 21, 2019
5.780
5.820
5.479
5.630
30,350
-0.13(-2.26%)
Mar 20, 2019
5.910
6.000
5.690
5.760
20,605
-0.11(-1.87%)
Mar 19, 2019
5.950
6.060
5.870
5.870
58,361
+0.01(+0.17%)
Mar 18, 2019
5.840
5.900
5.650
5.860
32,814
-0.01(-0.17%)
Mar 15, 2019
5.750
5.890
5.658
5.870
98,200
+0.12(+2.09%)
Mar 14, 2019
5.820
5.890
5.650
5.750
43,172
-0.05(-0.86%)
Mar 13, 2019
6.000
6.000
5.750
5.800
34,259
-0.20(-3.33%)
Mar 12, 2019
6.060
6.080
5.930
6.000
45,638
-0.08(-1.32%)
Mar 11, 2019
6.020
6.240
6.007
6.080
145,777
+0.08(+1.33%)
Mar 08, 2019
6.580
6.580
5.940
6.000
159,300
-0.69(-10.31%)
Mar 07, 2019
6.820
6.880
6.570
6.690
58,489
-0.13(-1.91%)
Mar 06, 2019
6.880
6.950
6.696
6.820
81,225
+0.03(+0.44%)
Mar 05, 2019
6.840
6.840
6.660
6.790
12,368
-0.03(-0.44%)
Mar 04, 2019
6.538
6.900
6.538
6.820
21,516
-0.07(-1.02%)
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.