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
Data443 Risk Mitigation Inc
(OP:
ATDS
)
2.010
UNCHANGED
Last Price
Updated: 1:50 PM EDT, Apr 30, 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 (%)
Apr 30, 2024
2.010
0
-3.24(-61.71%)
Apr 17, 2024
5.250
0
+3.25(+162.50%)
Apr 15, 2024
2.000
25
-1.00(-33.33%)
Mar 28, 2024
3.000
50
+0.00(+0.00%)
Mar 25, 2024
3.000
38
+0.04(+1.35%)
Mar 22, 2024
2.960
2.960
2.960
2.960
100
-0.04(-1.33%)
Mar 08, 2024
3.000
107
+0.00(+0.00%)
Mar 05, 2024
3.000
2
+0.50(+20.00%)
Feb 26, 2024
2.500
0
-0.50(-16.67%)
Feb 22, 2024
3.000
17
+0.00(+0.00%)
Feb 21, 2024
3.100
3.100
3.000
3.000
564
-0.35(-10.45%)
Feb 20, 2024
3.350
3.350
3.350
3.350
585
+0.02(+0.60%)
Feb 13, 2024
3.330
0
-1.67(-33.40%)
Feb 09, 2024
5.000
3
+0.00(+0.00%)
Feb 08, 2024
5.000
5.000
5.000
5.000
196
-0.50(-9.09%)
Jan 26, 2024
5.500
11
+0.25(+4.76%)
Jan 22, 2024
5.250
1
-0.25(-4.55%)
Jan 19, 2024
5.500
5.500
5.500
5.500
204
+2.34(+74.05%)
Dec 29, 2023
3.160
0
+0.14(+4.64%)
Dec 27, 2023
4.250
4.250
4.250
3.020
151
+0.02(+0.67%)
Dec 21, 2023
3.000
1
+0.00(+0.00%)
Dec 19, 2023
3.000
0
+0.20(+7.14%)
Dec 18, 2023
2.800
2.800
2.800
2.800
109
+2.78(+13761.39%)
Sep 19, 2023
0.0202
47
-0.00(-17.21%)
Sep 18, 2023
0.0270
0.0270
0.0230
0.0244
13,500
+0.00(+11.93%)
Sep 15, 2023
0.0200
0.0230
0.0200
0.0218
73,014
+0.00(+7.39%)
Sep 14, 2023
0.0175
0.0203
0.0175
0.0203
5,186
+0.00(+16.00%)
Sep 12, 2023
0.0175
42
-0.00(-5.41%)
Sep 11, 2023
0.0187
0.0187
0.0185
0.0185
20,003
-0.00(-1.07%)
Sep 08, 2023
0.0200
0.0200
0.0187
0.0187
9,308
-0.00(-6.50%)
Sep 07, 2023
0.0187
0.0200
0.0187
0.0200
25,001
+0.00(+0.00%)
Sep 06, 2023
0.0200
0.0200
0.0200
0.0200
20,451
-0.00(-6.98%)
Sep 05, 2023
0.0200
0.0240
0.0200
0.0215
28,452
-0.00(-4.02%)
Sep 01, 2023
0.0205
0.0230
0.0205
0.0224
32,503
+0.00(+9.27%)
Aug 31, 2023
0.0200
0.0230
0.0200
0.0205
55,002
-0.00(-8.07%)
Aug 30, 2023
0.0223
0.0223
0.0200
0.0223
168,455
-0.00(-2.62%)
Aug 29, 2023
0.0201
0.0230
0.0201
0.0229
33,600
+0.00(+5.05%)
Aug 28, 2023
0.0205
0.0218
0.0203
0.0218
57,004
-0.00(-12.80%)
Aug 25, 2023
0.0228
0.0250
0.0220
0.0250
51,261
+0.00(+2.46%)
Aug 24, 2023
0.0244
0.0244
0.0244
0.0244
4,600
+0.00(+6.09%)
Aug 23, 2023
0.0249
0.0250
0.0230
0.0230
29,002
-0.00(-8.37%)
Aug 22, 2023
0.0260
0.0280
0.0230
0.0251
94,200
-0.00(-6.34%)
Aug 21, 2023
0.0270
0.0270
0.0256
0.0268
27,360
-0.00(-0.74%)
Aug 18, 2023
0.0229
0.0280
0.0226
0.0270
150,219
+0.00(+19.47%)
Aug 17, 2023
0.0235
0.0237
0.0226
0.0226
17,601
-0.00(-3.83%)
Aug 16, 2023
0.0234
0.0235
0.0225
0.0235
28,001
-0.00(-0.42%)
Aug 15, 2023
0.0244
0.0245
0.0220
0.0236
88,000
-0.00(-8.17%)
Aug 14, 2023
0.0260
0.0265
0.0257
0.0257
24,502
+0.00(+0.39%)
Aug 11, 2023
0.0213
0.0256
0.0213
0.0256
67,500
+0.00(+19.63%)
Aug 10, 2023
0.0250
0.0280
0.0214
0.0214
132,387
-0.00(-14.40%)
Aug 09, 2023
0.0220
0.0250
0.0220
0.0250
50,080
+0.00(+13.64%)
Aug 08, 2023
0.0240
0.0250
0.0220
0.0220
30,001
-0.00(-7.95%)
Aug 07, 2023
0.0230
0.0239
0.0230
0.0239
15,000
+0.00(+8.64%)
Aug 04, 2023
0.0203
0.0270
0.0203
0.0220
107,550
-0.00(-4.35%)
Aug 03, 2023
0.0235
0.0235
0.0191
0.0230
86,005
+0.00(+0.88%)
Aug 02, 2023
0.0208
0.0228
0.0186
0.0228
90,809
+0.00(+5.07%)
Aug 01, 2023
0.0195
0.0217
0.0186
0.0217
73,534
+0.00(+11.28%)
Jul 31, 2023
0.0180
0.0195
0.0180
0.0195
35,021
+0.00(+2.63%)
Jul 28, 2023
0.0188
0.0190
0.0175
0.0190
180,201
+0.00(+0.00%)
Jul 27, 2023
0.0189
0.0190
0.0188
0.0190
90,326
-0.00(-2.06%)
Jul 26, 2023
0.0199
0.0199
0.0188
0.0194
113,858
-0.00(-2.02%)
Jul 25, 2023
0.0202
0.0202
0.0198
0.0198
36,002
-0.00(-18.85%)
Jul 24, 2023
0.0203
0.0244
0.0203
0.0244
55,226
-0.00(-2.01%)
Jul 21, 2023
0.0263
0.0263
0.0201
0.0249
89,490
+0.00(+21.46%)
Jul 20, 2023
0.0200
0.0215
0.0198
0.0205
92,433
+0.00(+2.50%)
Jul 19, 2023
0.0200
0.0200
0.0195
0.0200
60,039
-0.00(-4.31%)
Jul 18, 2023
0.0198
0.0209
0.0198
0.0209
32,508
+0.00(+4.50%)
Jul 17, 2023
0.0198
0.0215
0.0198
0.0200
192,092
+0.00(+0.00%)
Jul 14, 2023
0.0247
0.0258
0.0196
0.0200
168,380
+0.00(+0.50%)
Jul 13, 2023
0.0275
0.0275
0.0199
0.0199
183,008
-0.00(-13.85%)
Jul 12, 2023
0.0212
0.0231
0.0200
0.0231
79,506
-0.00(-4.15%)
Jul 11, 2023
0.0210
0.0261
0.0204
0.0241
79,851
+0.00(+20.50%)
Jul 10, 2023
0.0198
0.0200
0.0198
0.0200
100,100
+0.00(+0.00%)
Jul 07, 2023
0.0230
0.0230
0.0200
0.0200
62,303
+0.00(+0.00%)
Jul 06, 2023
0.0202
0.0210
0.0200
0.0200
182,909
-0.00(-1.48%)
Jul 05, 2023
0.0201
0.0213
0.0201
0.0203
162,345
-0.00(-0.98%)
Jul 03, 2023
0.0206
0.0220
0.0205
0.0205
110,001
-0.00(-9.69%)
Jun 30, 2023
0.0235
0.0250
0.0210
0.0227
172,769
-0.00(-3.40%)
Jun 29, 2023
0.0278
0.0278
0.0213
0.0235
39,002
-0.00(-6.00%)
Jun 28, 2023
0.0227
0.0250
0.0219
0.0250
64,781
+0.00(+6.38%)
Jun 27, 2023
0.0285
0.0285
0.0227
0.0235
65,527
-0.01(-20.34%)
Jun 26, 2023
0.0220
0.0300
0.0220
0.0295
454,803
+0.01(+34.09%)
Jun 23, 2023
0.0227
0.0250
0.0200
0.0220
193,278
-0.00(-4.35%)
Jun 22, 2023
0.0230
0.0240
0.0222
0.0230
591,317
+0.00(+0.00%)
Jun 21, 2023
0.0276
0.0276
0.0220
0.0230
415,519
-0.00(-16.97%)
Jun 20, 2023
0.0267
0.0277
0.0253
0.0277
20,630
-0.00(-7.67%)
Jun 16, 2023
0.0240
0.0300
0.0211
0.0300
228,562
+0.01(+27.12%)
Jun 15, 2023
0.0239
0.0240
0.0236
0.0236
56,000
-0.00(-1.26%)
Jun 14, 2023
0.0240
0.0240
0.0225
0.0239
22,600
+0.00(+13.27%)
Jun 13, 2023
0.0220
0.0243
0.0211
0.0211
232,472
-0.00(-4.52%)
Jun 12, 2023
0.0274
0.0290
0.0221
0.0221
266,556
-0.01(-19.34%)
Jun 09, 2023
0.0250
0.0274
0.0250
0.0274
14,082
+0.00(+9.60%)
Jun 08, 2023
0.0250
0.0274
0.0249
0.0250
73,087
+0.00(+6.38%)
Jun 07, 2023
0.0240
0.0260
0.0235
0.0235
41,516
-0.00(-2.08%)
Jun 06, 2023
0.0231
0.0240
0.0220
0.0240
263,291
+0.00(+20.00%)
Jun 05, 2023
0.0268
0.0268
0.0182
0.0200
213,262
-0.01(-20.00%)
Jun 02, 2023
0.0310
0.0350
0.0250
0.0250
183,870
-0.01(-21.87%)
Jun 01, 2023
0.0340
0.0360
0.0320
0.0320
212,989
-0.00(-8.57%)
May 31, 2023
0.0350
0.0360
0.0350
0.0350
12,662
-0.00(-4.11%)
May 30, 2023
0.0420
0.0420
0.0365
0.0365
13,265
-0.00(-7.59%)
May 25, 2023
0.0395
7
-0.00(-1.00%)
May 24, 2023
0.0400
0.0400
0.0337
0.0399
37,302
-0.00(-0.25%)
May 23, 2023
0.0440
0.0440
0.0367
0.0400
34,800
+0.00(+0.00%)
May 22, 2023
0.0411
0.0411
0.0400
0.0400
40,361
-0.00(-2.68%)
May 19, 2023
0.0700
0.0700
0.0411
0.0411
33,024
-0.01(-17.64%)
May 18, 2023
0.0480
0.0499
0.0480
0.0499
50,171
+0.00(+3.96%)
May 17, 2023
0.0419
0.0480
0.0380
0.0480
101,019
+0.01(+14.56%)
May 16, 2023
0.0330
0.0419
0.0330
0.0419
215,627
+0.01(+44.48%)
May 15, 2023
0.0273
0.0450
0.0270
0.0290
199,440
+0.00(+5.45%)
May 12, 2023
0.0261
0.0275
0.0250
0.0275
156,993
+0.00(+1.85%)
May 11, 2023
0.0261
0.0300
0.0261
0.0270
100,767
-0.00(-3.57%)
May 10, 2023
0.0295
0.0300
0.0252
0.0280
139,015
-0.00(-10.83%)
May 09, 2023
0.0300
0.0314
0.0250
0.0314
79,001
+0.00(+4.67%)
May 08, 2023
0.0299
0.0300
0.0299
0.0300
31,008
+0.00(+19.52%)
May 05, 2023
0.0350
0.0350
0.0251
0.0251
92,699
-0.00(-10.36%)
May 04, 2023
0.0295
0.0449
0.0280
0.0280
62,618
-0.00(-9.68%)
May 03, 2023
0.0316
0.0316
0.0310
0.0310
113,000
-0.00(-11.43%)
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.