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
US Energy Ishares ETF
(NY:
IYE
)
49.15
+1.19 (+2.48%)
Official Closing Price
Updated: 8:00 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 (%)
Feb 28, 2003
8.744
8.813
8.715
8.715
28,933
+0.03(+0.31%)
Feb 27, 2003
8.782
8.819
8.689
8.689
38,427
-0.09(-1.06%)
Feb 26, 2003
8.737
8.826
8.713
8.782
45,660
+0.01(+0.15%)
Feb 25, 2003
8.775
8.888
8.680
8.768
135,624
-0.01(-0.10%)
Feb 24, 2003
8.693
8.835
8.693
8.777
205,697
+0.06(+0.66%)
Feb 21, 2003
8.618
8.737
8.613
8.720
167,270
+0.15(+1.81%)
Feb 20, 2003
8.627
8.633
8.532
8.565
65,552
+0.03(+0.34%)
Feb 19, 2003
8.582
8.582
8.529
8.536
27,577
-0.05(-0.54%)
Feb 18, 2003
8.494
8.582
8.452
8.582
58,318
+0.13(+1.57%)
Feb 14, 2003
8.357
8.450
8.304
8.450
30,741
+0.13(+1.54%)
Feb 13, 2003
8.372
8.417
8.242
8.321
108,047
-0.04(-0.48%)
Feb 12, 2003
8.516
8.569
8.341
8.361
119,802
-0.15(-1.82%)
Feb 11, 2003
8.607
8.658
8.476
8.516
97,649
-0.07(-0.77%)
Feb 10, 2003
8.536
8.582
8.463
8.582
35,714
+0.13(+1.54%)
Feb 07, 2003
8.582
8.582
8.434
8.452
128,391
-0.12(-1.34%)
Feb 06, 2003
8.605
8.605
8.467
8.567
39,783
-0.02(-0.21%)
Feb 05, 2003
8.737
8.737
8.571
8.585
69,620
-0.11(-1.25%)
Feb 04, 2003
8.505
8.702
8.483
8.693
426,314
+0.11(+1.29%)
Feb 03, 2003
8.549
8.594
8.509
8.582
79,566
+0.05(+0.54%)
Jan 31, 2003
8.339
8.536
8.295
8.536
70,524
+0.11(+1.29%)
Jan 30, 2003
8.543
8.629
8.357
8.428
464,289
-0.12(-1.35%)
Jan 29, 2003
8.273
8.552
8.273
8.543
84,087
+0.31(+3.82%)
Jan 28, 2003
8.173
8.299
8.131
8.229
59,222
+0.12(+1.50%)
Jan 27, 2003
8.244
8.302
8.021
8.107
513,114
-0.29(-3.45%)
Jan 24, 2003
8.472
8.512
8.317
8.397
195,752
-0.12(-1.40%)
Jan 23, 2003
8.516
8.554
8.461
8.516
44,756
-0.01(-0.13%)
Jan 22, 2003
8.439
8.582
8.383
8.527
169,079
-0.01(-0.10%)
Jan 21, 2003
8.726
8.726
8.536
8.536
159,133
-0.23(-2.62%)
Jan 17, 2003
8.782
8.804
8.715
8.766
47,920
-0.07(-0.83%)
Jan 16, 2003
8.810
8.870
8.773
8.839
53,345
+0.08(+0.96%)
Jan 15, 2003
8.715
8.757
8.667
8.755
99,006
+0.08(+0.97%)
Jan 14, 2003
8.731
8.731
8.642
8.671
48,372
-0.03(-0.38%)
Jan 13, 2003
8.768
8.768
8.627
8.704
300,183
-0.02(-0.25%)
Jan 10, 2003
8.746
8.788
8.680
8.726
374,324
-0.10(-1.15%)
Jan 09, 2003
8.671
8.830
8.671
8.828
74,593
+0.15(+1.71%)
Jan 08, 2003
8.737
8.757
8.642
8.680
651,903
-0.04(-0.41%)
Jan 07, 2003
8.936
8.947
8.698
8.715
194,847
-0.31(-3.43%)
Jan 06, 2003
8.981
9.080
8.959
9.025
125,227
+0.08(+0.87%)
Jan 03, 2003
8.970
8.978
8.894
8.947
87,704
-0.01(-0.10%)
Jan 02, 2003
8.782
8.970
8.782
8.956
92,224
+0.24(+2.74%)
Dec 31, 2002
8.737
8.775
8.600
8.717
224,233
+0.00(+0.00%)
Dec 30, 2002
8.804
8.804
8.704
8.717
185,806
-0.01(-0.15%)
Dec 27, 2002
8.892
8.894
8.689
8.731
104,431
-0.13(-1.42%)
Dec 26, 2002
8.919
9.003
8.857
8.857
66,004
-0.08(-0.89%)
Dec 24, 2002
9.014
9.014
8.919
8.936
201,177
-0.06(-0.62%)
Dec 23, 2002
9.058
9.058
8.932
8.992
172,243
+0.05(+0.59%)
Dec 20, 2002
8.936
8.963
8.850
8.939
140,597
+0.12(+1.33%)
Dec 19, 2002
8.881
8.930
8.771
8.821
296,566
-0.09(-0.97%)
Dec 18, 2002
8.947
9.003
8.826
8.908
223,329
-0.09(-1.01%)
Dec 17, 2002
9.047
9.071
8.950
8.998
71,429
-0.08(-0.90%)
Dec 16, 2002
8.992
9.098
8.947
9.080
373,872
+0.15(+1.63%)
Dec 13, 2002
8.981
9.003
8.879
8.934
101,718
-0.09(-0.96%)
Dec 12, 2002
8.848
9.020
8.848
9.020
168,174
+0.09(+0.97%)
Dec 11, 2002
8.912
8.970
8.808
8.934
106,239
-0.03(-0.35%)
Dec 10, 2002
8.870
8.967
8.775
8.965
59,222
+0.12(+1.35%)
Dec 09, 2002
8.939
9.080
8.797
8.846
368,899
-0.09(-1.01%)
Dec 06, 2002
8.782
9.003
8.782
8.936
142,858
+0.05(+0.57%)
Dec 05, 2002
8.903
8.910
8.795
8.886
135,624
+0.03(+0.30%)
Dec 04, 2002
8.848
8.892
8.782
8.859
284,812
-0.05(-0.57%)
Dec 03, 2002
8.848
8.976
8.826
8.910
615,285
+0.10(+1.13%)
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.