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 Medical Devices Ishares ETF
(NY:
IHI
)
55.84
-0.45 (-0.80%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 13, 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, 2004
3.892
3.914
3.828
3.876
174,364
-0.00(-0.08%)
Apr 29, 2004
3.898
3.925
3.872
3.880
156,414
-0.02(-0.48%)
Apr 28, 2004
3.919
3.928
3.841
3.898
275,649
-0.04(-0.91%)
Apr 27, 2004
3.967
3.984
3.894
3.934
228,853
-0.05(-1.14%)
Apr 26, 2004
3.919
3.993
3.880
3.979
460,911
+0.07(+1.84%)
Apr 23, 2004
3.575
3.936
3.557
3.908
1,278,884
+0.37(+10.35%)
Apr 22, 2004
3.471
3.561
3.471
3.541
178,851
+0.07(+2.02%)
Apr 21, 2004
3.430
3.505
3.430
3.471
112,182
+0.04(+1.09%)
Apr 20, 2004
3.491
3.510
3.424
3.433
193,595
-0.06(-1.61%)
Apr 19, 2004
3.435
3.510
3.432
3.490
121,157
+0.05(+1.45%)
Apr 16, 2004
3.447
3.499
3.432
3.440
135,901
+0.01(+0.27%)
Apr 15, 2004
3.402
3.432
3.401
3.430
174,364
+0.03(+1.01%)
Apr 14, 2004
3.430
3.435
3.385
3.396
132,696
-0.04(-1.05%)
Apr 13, 2004
3.471
3.482
3.412
3.432
211,544
-0.02(-0.45%)
Apr 12, 2004
3.416
3.452
3.416
3.447
119,875
+0.02(+0.45%)
Apr 08, 2004
3.452
3.463
3.426
3.432
485,912
+0.01(+0.36%)
Apr 07, 2004
3.416
3.424
3.354
3.419
237,827
+0.00(+0.09%)
Apr 06, 2004
3.416
3.443
3.401
3.416
183,338
-0.02(-0.45%)
Apr 05, 2004
3.418
3.447
3.402
3.432
333,343
+0.00(+0.09%)
Apr 02, 2004
3.338
3.429
3.338
3.429
224,365
+0.12(+3.48%)
Apr 01, 2004
3.256
3.313
3.209
3.313
884,641
+0.10(+3.01%)
Mar 31, 2004
3.195
3.235
3.179
3.217
516,041
+0.04(+1.18%)
Mar 30, 2004
3.179
3.209
3.167
3.179
394,242
+0.00(+0.15%)
Mar 29, 2004
3.151
3.182
3.151
3.175
201,288
+0.02(+0.69%)
Mar 26, 2004
3.182
3.206
3.142
3.153
163,466
-0.01(-0.44%)
Mar 25, 2004
3.175
3.175
3.145
3.167
391,037
+0.01(+0.35%)
Mar 24, 2004
3.182
3.192
3.142
3.156
144,235
-0.01(-0.34%)
Mar 23, 2004
3.167
3.198
3.165
3.167
488,476
+0.04(+1.25%)
Mar 22, 2004
3.203
3.203
3.126
3.128
209,621
-0.07(-2.10%)
Mar 19, 2004
3.234
3.302
3.182
3.195
152,568
-0.01(-0.24%)
Mar 18, 2004
3.257
3.282
3.170
3.203
185,261
-0.07(-2.14%)
Mar 17, 2004
3.290
3.293
3.238
3.273
126,926
+0.01(+0.33%)
Mar 16, 2004
3.326
3.326
3.199
3.262
222,442
-0.06(-1.92%)
Mar 15, 2004
3.427
3.427
3.315
3.326
326,291
-0.10(-2.96%)
Mar 12, 2004
3.355
3.427
3.338
3.427
116,670
+0.07(+2.19%)
Mar 11, 2004
3.357
3.432
3.352
3.354
164,107
-0.00(-0.09%)
Mar 10, 2004
3.474
3.474
3.357
3.357
147,440
-0.11(-3.24%)
Mar 09, 2004
3.455
3.496
3.430
3.469
179,492
-0.01(-0.27%)
Mar 08, 2004
3.480
3.530
3.465
3.479
192,954
+0.01(+0.18%)
Mar 05, 2004
3.499
3.572
3.465
3.472
133,337
-0.02(-0.54%)
Mar 04, 2004
3.465
3.494
3.432
3.491
160,902
+0.03(+0.90%)
Mar 03, 2004
3.441
3.550
3.401
3.460
326,291
+0.02(+0.59%)
Mar 02, 2004
3.415
3.474
3.401
3.440
383,985
+0.01(+0.27%)
Mar 01, 2004
3.432
3.432
3.360
3.430
237,827
-0.00(-0.05%)
Feb 27, 2004
3.471
3.479
3.365
3.432
437,833
+0.01(+0.23%)
Feb 26, 2004
3.437
3.444
3.393
3.424
204,493
+0.01(+0.23%)
Feb 25, 2004
3.416
3.427
3.391
3.416
172,441
-0.02(-0.45%)
Feb 24, 2004
3.365
3.455
3.351
3.432
254,494
+0.07(+2.23%)
Feb 23, 2004
3.391
3.404
3.357
3.357
192,954
-0.03(-1.01%)
Feb 20, 2004
3.369
3.410
3.299
3.391
162,825
+0.04(+1.16%)
Feb 19, 2004
3.426
3.437
3.351
3.352
123,080
-0.06(-1.69%)
Feb 18, 2004
3.432
3.441
3.401
3.410
108,977
-0.02(-0.59%)
Feb 17, 2004
3.463
3.477
3.410
3.430
101,926
-0.02(-0.59%)
Feb 13, 2004
3.494
3.549
3.451
3.451
166,671
-0.04(-1.25%)
Feb 12, 2004
3.583
3.583
3.494
3.494
75,643
-0.10(-2.90%)
Feb 11, 2004
3.568
3.600
3.547
3.599
108,336
+0.03(+0.87%)
Feb 10, 2004
3.458
3.568
3.440
3.568
175,646
+0.12(+3.62%)
Feb 09, 2004
3.412
3.443
3.399
3.443
87,823
+0.05(+1.38%)
Feb 06, 2004
3.409
3.409
3.318
3.396
110,900
+0.01(+0.32%)
Feb 05, 2004
3.368
3.385
3.318
3.385
134,619
+0.04(+1.21%)
Feb 04, 2004
3.440
3.443
3.338
3.345
214,750
-0.11(-3.29%)
Feb 03, 2004
3.476
3.486
3.452
3.458
82,694
-0.02(-0.49%)
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.