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
GameStop Corp
(NY:
GME
)
19.11
-2.01 (-9.51%)
Streaming Delayed Price
Updated: 2:18 PM EDT, May 23, 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 (%)
Oct 31, 2008
4.686
4.865
4.463
4.610
27,030,432
-0.34(-6.93%)
Oct 30, 2008
5.127
5.297
4.930
4.954
13,273,592
+0.00(+0.00%)
Oct 29, 2008
4.794
5.269
4.663
4.954
18,263,288
+0.09(+1.80%)
Oct 28, 2008
4.371
4.866
4.126
4.866
15,465,458
+0.62(+14.68%)
Oct 27, 2008
4.257
4.491
4.208
4.243
10,917,543
-0.09(-2.02%)
Oct 24, 2008
4.087
4.451
4.055
4.331
15,011,687
-0.23(-4.95%)
Oct 23, 2008
4.711
4.829
4.243
4.557
20,350,162
-0.20(-4.11%)
Oct 22, 2008
5.112
5.119
4.521
4.752
16,550,222
-0.38(-7.32%)
Oct 21, 2008
5.588
5.642
5.087
5.127
17,131,972
-0.46(-8.23%)
Oct 20, 2008
5.423
5.715
5.292
5.587
13,638,101
+0.23(+4.24%)
Oct 17, 2008
5.063
5.561
5.031
5.359
22,289,058
+0.17(+3.34%)
Oct 16, 2008
4.769
5.260
4.582
5.186
28,968,784
+0.52(+11.11%)
Oct 15, 2008
5.077
5.078
4.663
4.668
15,531,200
-0.44(-8.66%)
Oct 14, 2008
5.890
6.201
4.962
5.110
25,831,242
-0.53(-9.43%)
Oct 13, 2008
5.321
5.652
5.112
5.642
17,663,206
+0.74(+15.19%)
Oct 10, 2008
4.541
5.078
4.442
4.898
25,349,156
+0.00(+0.03%)
Oct 09, 2008
5.146
5.376
4.851
4.897
18,383,034
-0.19(-3.71%)
Oct 08, 2008
4.977
5.264
4.929
5.085
33,592,372
-0.09(-1.76%)
Oct 07, 2008
5.725
5.875
5.169
5.176
22,514,950
-0.57(-9.85%)
Oct 06, 2008
5.706
5.806
5.260
5.742
24,924,222
-0.20(-3.32%)
Oct 03, 2008
6.135
6.467
5.888
5.939
24,329,742
-0.09(-1.48%)
Oct 02, 2008
6.060
6.102
5.890
6.028
21,781,232
-0.04(-0.64%)
Oct 01, 2008
5.701
6.100
5.701
6.066
21,488,500
+0.31(+5.35%)
Sep 30, 2008
5.881
5.891
5.669
5.758
16,088,098
+0.00(+0.03%)
Sep 29, 2008
6.124
6.167
5.521
5.757
25,259,134
-0.33(-5.42%)
Sep 26, 2008
5.933
6.102
5.875
6.087
0
+0.02(+0.33%)
Sep 25, 2008
5.896
6.228
5.854
6.066
19,073,976
+0.24(+4.16%)
Sep 24, 2008
5.896
5.896
5.604
5.824
27,381,640
-0.06(-0.97%)
Sep 23, 2008
6.142
6.206
5.811
5.881
20,729,422
-0.23(-3.69%)
Sep 22, 2008
6.385
6.385
6.073
6.107
17,841,486
-0.24(-3.77%)
Sep 19, 2008
6.836
7.004
6.228
6.346
0
-0.13(-2.05%)
Sep 18, 2008
6.432
6.561
5.895
6.479
38,069,564
+0.15(+2.37%)
Sep 17, 2008
6.654
6.730
6.304
6.329
29,264,836
-0.42(-6.19%)
Sep 16, 2008
6.400
6.839
6.336
6.746
20,840,190
+0.20(+3.03%)
Sep 15, 2008
6.617
7.012
6.438
6.548
25,091,178
-0.39(-5.61%)
Sep 12, 2008
7.083
7.083
6.802
6.937
19,652,202
-0.25(-3.49%)
Sep 11, 2008
7.078
7.221
6.991
7.187
14,137,622
-0.01(-0.14%)
Sep 10, 2008
7.331
7.448
7.134
7.198
14,549,890
-0.13(-1.81%)
Sep 09, 2008
7.497
7.607
7.248
7.331
16,833,496
-0.12(-1.65%)
Sep 08, 2008
7.452
7.804
7.272
7.453
21,658,558
+0.11(+1.49%)
Sep 05, 2008
7.324
7.423
7.134
7.344
0
-0.05(-0.68%)
Sep 04, 2008
7.322
7.501
7.277
7.395
17,714,696
+0.01(+0.07%)
Sep 03, 2008
7.652
7.659
7.346
7.389
13,479,859
-0.25(-3.26%)
Sep 02, 2008
7.464
7.782
7.464
7.639
22,494,614
+0.25(+3.44%)
Aug 29, 2008
7.406
7.533
7.346
7.384
10,002,825
-0.04(-0.50%)
Aug 28, 2008
7.282
7.455
7.282
7.421
10,162,617
+0.17(+2.30%)
Aug 27, 2008
7.255
7.347
7.209
7.255
10,545,697
-0.00(-0.02%)
Aug 26, 2008
7.256
7.277
7.086
7.256
19,048,406
-0.03(-0.35%)
Aug 25, 2008
7.351
7.432
7.204
7.282
12,828,584
-0.15(-2.04%)
Aug 22, 2008
7.405
7.533
7.288
7.433
15,930,023
+0.11(+1.56%)
Aug 21, 2008
6.997
7.383
6.716
7.319
68,029,832
-0.01(-0.09%)
Aug 20, 2008
7.489
7.489
7.198
7.326
16,495,233
-0.09(-1.18%)
Aug 19, 2008
7.398
7.578
7.282
7.413
18,741,114
-0.02(-0.32%)
Aug 18, 2008
7.319
7.467
7.149
7.437
21,947,980
+0.16(+2.24%)
Aug 15, 2008
7.533
7.597
7.243
7.273
0
-0.21(-2.75%)
Aug 14, 2008
7.460
7.575
7.295
7.479
14,020,022
+0.04(+0.50%)
Aug 13, 2008
7.573
7.575
7.305
7.442
15,476,948
-0.16(-2.08%)
Aug 12, 2008
7.674
7.674
7.526
7.600
18,102,112
-0.10(-1.35%)
Aug 11, 2008
7.359
8.027
7.317
7.704
31,074,542
+0.26(+3.51%)
Aug 08, 2008
6.938
7.480
6.933
7.443
16,366,910
+0.47(+6.76%)
Aug 07, 2008
7.139
7.139
6.948
6.972
12,693,131
-0.23(-3.18%)
Aug 06, 2008
7.171
7.322
7.016
7.201
13,078,220
-0.02(-0.28%)
Aug 05, 2008
6.696
7.248
6.696
7.221
14,012,525
+0.58(+8.80%)
Aug 04, 2008
6.691
6.735
6.534
6.637
11,045,848
-0.07(-1.00%)
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.