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
Glory Star New Media Group Holdings Ltd
(NQ:
GSMG
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 8, 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 (%)
Nov 08, 2023
0
+0.00(+0.00%)
Nov 07, 2023
0.3500
0.3598
0.3430
0.3493
16,201
-0.00(-0.20%)
Nov 06, 2023
0.3500
0.3657
0.3479
0.3500
22,573
+0.00(+0.00%)
Nov 03, 2023
0.3454
0.3500
0.3310
0.3500
21,139
+0.00(+1.33%)
Nov 02, 2023
0.3400
0.3500
0.3400
0.3454
4,866
+0.00(+0.38%)
Nov 01, 2023
0.3500
0.3697
0.3310
0.3441
54,476
-0.01(-1.71%)
Oct 31, 2023
0.3487
0.3652
0.3434
0.3501
56,016
+0.01(+2.61%)
Oct 30, 2023
0.3500
0.3500
0.3310
0.3412
28,085
-0.00(-0.81%)
Oct 27, 2023
0.3498
0.3498
0.3309
0.3440
8,089
+0.00(+1.33%)
Oct 26, 2023
0.3400
0.3467
0.3300
0.3395
52,762
-0.00(-0.82%)
Oct 25, 2023
0.3500
0.3580
0.3300
0.3423
13,132
-0.00(-0.81%)
Oct 24, 2023
0.3272
0.3548
0.3250
0.3451
51,072
+0.02(+5.50%)
Oct 23, 2023
0.3250
0.3399
0.3211
0.3271
44,097
-0.01(-2.21%)
Oct 20, 2023
0.3400
0.3580
0.3210
0.3345
94,009
-0.01(-3.41%)
Oct 19, 2023
0.3401
0.3579
0.3300
0.3463
76,814
-0.00(-1.06%)
Oct 18, 2023
0.3800
0.3800
0.3500
0.3500
20,783
-0.00(-0.03%)
Oct 17, 2023
0.3544
0.3790
0.3465
0.3501
43,947
+0.01(+2.16%)
Oct 16, 2023
0.3400
0.3800
0.3300
0.3427
51,618
+0.00(+0.79%)
Oct 13, 2023
0.3401
0.3520
0.3400
0.3400
43,562
-0.01(-3.60%)
Oct 12, 2023
0.3500
0.3700
0.3500
0.3527
76,609
+0.01(+2.11%)
Oct 11, 2023
0.3600
0.3720
0.3409
0.3454
100,092
-0.03(-7.60%)
Oct 10, 2023
0.3799
0.3800
0.3600
0.3738
24,579
+0.01(+3.78%)
Oct 09, 2023
0.3622
0.3800
0.3500
0.3602
25,040
+0.01(+4.28%)
Oct 06, 2023
0.3409
0.3790
0.3400
0.3454
56,668
-0.01(-1.90%)
Oct 05, 2023
0.3408
0.3790
0.3408
0.3521
48,544
-0.00(-0.96%)
Oct 04, 2023
0.3601
0.3800
0.3555
0.3555
49,626
-0.00(-1.28%)
Oct 03, 2023
0.3800
0.3800
0.3530
0.3601
167,984
-0.01(-2.70%)
Oct 02, 2023
0.3764
0.3890
0.3563
0.3701
347,497
-0.02(-4.61%)
Sep 29, 2023
0.3750
0.3888
0.3603
0.3880
191,098
+0.01(+2.11%)
Sep 28, 2023
0.3600
0.3989
0.3600
0.3800
165,549
+0.01(+2.67%)
Sep 27, 2023
0.3600
0.3726
0.3600
0.3701
67,367
-0.00(-0.32%)
Sep 26, 2023
0.3500
0.3750
0.3350
0.3713
213,425
+0.01(+2.60%)
Sep 25, 2023
0.3755
0.3640
0.3600
0.3619
81,946
-0.01(-3.54%)
Sep 22, 2023
0.3700
0.3900
0.3620
0.3752
194,735
+0.01(+1.41%)
Sep 21, 2023
0.3600
0.4000
0.3560
0.3700
71,172
-0.01(-2.68%)
Sep 20, 2023
0.3880
0.3906
0.3706
0.3802
161,071
-0.01(-2.56%)
Sep 19, 2023
0.3902
0.4095
0.3900
0.3902
94,186
+0.00(+0.00%)
Sep 18, 2023
0.3811
0.4180
0.3810
0.3902
90,938
-0.00(-0.08%)
Sep 15, 2023
0.3973
0.4099
0.3800
0.3905
198,927
-0.01(-1.71%)
Sep 14, 2023
0.3900
0.4300
0.3790
0.3973
209,397
+0.01(+2.19%)
Sep 13, 2023
0.3851
0.4229
0.3851
0.3888
42,343
-0.01(-2.07%)
Sep 12, 2023
0.4200
0.4250
0.3820
0.3970
395,631
-0.03(-7.76%)
Sep 11, 2023
0.4260
0.4530
0.4200
0.4304
168,758
-0.00(-0.60%)
Sep 08, 2023
0.4348
0.4500
0.4230
0.4330
313,861
+0.00(+0.70%)
Sep 07, 2023
0.4551
0.4700
0.4210
0.4300
298,480
-0.04(-7.53%)
Sep 06, 2023
0.4900
0.5000
0.4401
0.4650
203,347
-0.04(-7.06%)
Sep 05, 2023
0.5600
0.5656
0.4600
0.5003
717,429
-0.06(-10.50%)
Sep 01, 2023
0.5200
0.5600
0.4914
0.5590
676,606
+0.06(+11.84%)
Aug 31, 2023
0.4698
0.5141
0.4450
0.4998
483,579
+0.04(+8.63%)
Aug 30, 2023
0.4301
0.4690
0.4300
0.4601
179,136
+0.02(+3.39%)
Aug 29, 2023
0.4559
0.4700
0.4250
0.4450
137,426
-0.02(-5.32%)
Aug 28, 2023
0.4375
0.4723
0.4375
0.4700
175,713
+0.02(+4.44%)
Aug 25, 2023
0.4250
0.4500
0.4250
0.4500
73,011
+0.02(+4.65%)
Aug 24, 2023
0.4400
0.4500
0.4250
0.4300
151,321
-0.02(-4.44%)
Aug 23, 2023
0.4400
0.4600
0.4200
0.4500
403,210
+0.01(+1.15%)
Aug 22, 2023
0.4460
0.4699
0.4400
0.4449
369,034
-0.01(-2.75%)
Aug 21, 2023
0.4566
0.4699
0.4430
0.4575
260,470
-0.03(-5.42%)
Aug 18, 2023
0.4780
0.4850
0.4400
0.4837
856,840
-0.00(-0.27%)
Aug 17, 2023
0.4800
0.5000
0.4800
0.4850
955,559
-0.02(-3.00%)
Aug 16, 2023
0.6701
0.6754
0.4808
0.5000
20,522,856
+0.00(+0.20%)
Aug 15, 2023
0.5100
0.5105
0.4701
0.4990
50,092
+0.00(+0.75%)
Aug 14, 2023
0.5000
0.5005
0.4604
0.4953
76,179
+0.00(+0.98%)
Aug 11, 2023
0.4900
0.5025
0.4705
0.4905
130,784
+0.00(+0.04%)
Aug 10, 2023
0.5074
0.5074
0.4377
0.4903
445,304
+0.05(+10.23%)
Aug 09, 2023
0.5000
0.5090
0.4250
0.4448
639,366
+0.01(+1.32%)
Aug 08, 2023
0.4526
0.4797
0.4232
0.4390
219,140
-0.03(-5.92%)
Aug 07, 2023
0.5191
0.5193
0.4500
0.4666
273,198
-0.03(-5.74%)
Aug 04, 2023
0.4841
0.4950
0.4714
0.4950
93,581
-0.00(-0.80%)
Aug 03, 2023
0.5124
0.5205
0.4710
0.4990
234,568
-0.02(-4.02%)
Aug 02, 2023
0.5390
0.5390
0.5145
0.5199
26,572
-0.02(-3.65%)
Aug 01, 2023
0.5805
0.5805
0.5300
0.5396
39,535
-0.03(-4.46%)
Jul 31, 2023
0.5320
0.5695
0.5303
0.5648
336,253
+0.04(+7.07%)
Jul 28, 2023
0.5149
0.5325
0.5100
0.5275
66,338
+0.01(+1.44%)
Jul 27, 2023
0.5100
0.5300
0.5021
0.5200
48,170
-0.01(-1.08%)
Jul 26, 2023
0.5010
0.5320
0.5010
0.5257
23,511
+0.01(+1.29%)
Jul 25, 2023
0.5300
0.5300
0.5000
0.5190
31,593
+0.02(+3.18%)
Jul 24, 2023
0.5360
0.5365
0.5030
0.5030
20,840
-0.03(-5.08%)
Jul 21, 2023
0.5200
0.5470
0.5130
0.5299
126,324
-0.00(-0.64%)
Jul 20, 2023
0.5309
0.5800
0.5309
0.5333
269,970
+0.01(+2.18%)
Jul 19, 2023
0.5198
0.5498
0.5041
0.5219
83,162
+0.00(+0.37%)
Jul 18, 2023
0.5580
0.5580
0.4900
0.5200
179,758
-0.02(-3.33%)
Jul 17, 2023
0.5670
0.5790
0.5205
0.5379
211,424
-0.03(-4.46%)
Jul 14, 2023
0.5011
0.5899
0.5011
0.5630
408,261
+0.05(+10.63%)
Jul 13, 2023
0.5095
0.5249
0.4920
0.5089
75,650
+0.02(+3.43%)
Jul 12, 2023
0.4800
0.5164
0.4800
0.4920
138,727
+0.01(+2.50%)
Jul 11, 2023
0.4800
0.5000
0.4800
0.4800
68,385
-0.01(-2.36%)
Jul 10, 2023
0.4800
0.4996
0.4800
0.4916
20,464
+0.00(+0.33%)
Jul 07, 2023
0.4800
0.4983
0.4800
0.4900
32,398
-0.00(-0.02%)
Jul 06, 2023
0.4800
0.4905
0.4720
0.4901
67,825
+0.00(+0.04%)
Jul 05, 2023
0.4900
0.4969
0.4800
0.4899
41,651
-0.00(-0.04%)
Jul 03, 2023
0.5000
0.5148
0.4800
0.4901
7,952
+0.00(+0.02%)
Jun 30, 2023
0.4921
0.5100
0.4741
0.4900
85,218
-0.01(-1.21%)
Jun 29, 2023
0.5129
0.5185
0.4920
0.4960
127,350
-0.01(-1.78%)
Jun 28, 2023
0.5101
0.5150
0.5030
0.5050
47,619
-0.02(-3.35%)
Jun 27, 2023
0.5200
0.5448
0.5200
0.5225
52,169
-0.01(-2.06%)
Jun 26, 2023
0.5050
0.5492
0.5050
0.5335
49,432
+0.02(+3.01%)
Jun 23, 2023
0.5575
0.5673
0.5050
0.5179
135,746
-0.04(-7.44%)
Jun 22, 2023
0.5580
0.5795
0.5500
0.5595
94,867
-0.01(-1.67%)
Jun 21, 2023
0.5530
0.5690
0.5530
0.5690
82,071
-0.01(-1.37%)
Jun 20, 2023
0.5900
0.5900
0.5511
0.5769
24,169
-0.00(-0.55%)
Jun 16, 2023
0.5701
0.5801
0.5612
0.5801
30,267
+0.00(+0.10%)
Jun 15, 2023
0.5847
0.5870
0.5700
0.5795
74,891
-0.01(-1.78%)
Jun 14, 2023
0.5900
0.5992
0.5700
0.5900
133,753
+0.01(+1.71%)
Jun 13, 2023
0.5700
0.6000
0.5500
0.5801
108,593
+0.01(+1.03%)
Jun 12, 2023
0.5887
0.5901
0.5700
0.5742
49,395
-0.02(-2.69%)
Jun 09, 2023
0.5982
0.6097
0.5600
0.5901
86,166
-0.02(-2.90%)
Jun 08, 2023
0.6001
0.6169
0.6000
0.6077
26,450
-0.00(-0.38%)
Jun 07, 2023
0.5500
0.6448
0.5520
0.6100
243,543
+0.05(+9.22%)
Jun 06, 2023
0.5527
0.5654
0.5520
0.5585
38,450
-0.00(-0.52%)
Jun 05, 2023
0.5700
0.5703
0.5500
0.5614
72,304
+0.00(+0.25%)
Jun 02, 2023
0.5511
0.5699
0.5455
0.5600
82,510
+0.01(+1.61%)
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.