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
Enbridge
(NY:
ENB
)
36.11
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Jun 28, 2002
0.7994
0.7994
0.7835
0.7934
156,235
-0.01(-1.07%)
Jun 27, 2002
0.7845
0.8020
0.7797
0.8020
346,091
+0.02(+2.65%)
Jun 26, 2002
0.7585
0.7812
0.7585
0.7812
913,681
+0.02(+2.28%)
Jun 25, 2002
0.7691
0.7731
0.7638
0.7638
547,813
-0.00(-0.63%)
Jun 21, 2002
0.7706
0.7724
0.7615
0.7686
468,706
-0.01(-0.75%)
Jun 20, 2002
0.7812
0.7812
0.7711
0.7744
106,793
-0.00(-0.33%)
Jun 19, 2002
0.7767
0.7800
0.7741
0.7769
81,084
+0.00(+0.26%)
Jun 18, 2002
0.7711
0.7754
0.7666
0.7749
100,860
+0.01(+0.86%)
Jun 17, 2002
0.7486
0.7683
0.7486
0.7683
94,927
+0.02(+2.29%)
Jun 14, 2002
0.7602
0.7602
0.7418
0.7511
116,682
-0.03(-3.48%)
Jun 12, 2002
0.7582
0.7787
0.7582
0.7782
308,515
+0.02(+2.46%)
Jun 11, 2002
0.7693
0.7729
0.7539
0.7595
460,796
-0.01(-1.09%)
Jun 10, 2002
0.7901
0.7901
0.7638
0.7678
405,421
-0.02(-2.82%)
Jun 07, 2002
0.7858
0.7936
0.7858
0.7901
112,726
+0.00(+0.22%)
Jun 06, 2002
0.7825
0.7951
0.7815
0.7883
193,811
+0.01(+1.30%)
Jun 05, 2002
0.7726
0.7822
0.7630
0.7782
314,448
-0.01(-1.16%)
May 31, 2002
0.7838
0.7903
0.7795
0.7873
164,146
-0.01(-1.49%)
May 28, 2002
0.7881
0.8020
0.7838
0.7992
589,344
+0.01(+0.77%)
May 27, 2002
0.7916
0.7949
0.7906
0.7931
63,285
+0.00(+0.00%)
May 24, 2002
0.7916
0.7949
0.7906
0.7931
63,285
-0.00(-0.06%)
May 23, 2002
0.7972
0.7972
0.7868
0.7936
195,788
-0.00(-0.51%)
May 22, 2002
0.7903
0.8032
0.7903
0.7977
553,746
+0.01(+0.93%)
May 21, 2002
0.7812
0.7916
0.7812
0.7903
199,744
+0.01(+1.16%)
May 20, 2002
0.7759
0.7812
0.7759
0.7812
29,664
+0.00(+0.03%)
May 17, 2002
0.7762
0.7838
0.7762
0.7810
108,771
+0.01(+0.72%)
May 16, 2002
0.7605
0.7787
0.7605
0.7754
431,131
+0.02(+2.06%)
May 15, 2002
0.7585
0.7633
0.7585
0.7597
146,347
-0.00(-0.40%)
May 14, 2002
0.7587
0.7628
0.7587
0.7628
88,994
+0.00(+0.60%)
May 13, 2002
0.7557
0.7640
0.7557
0.7582
94,927
+0.00(+0.64%)
May 10, 2002
0.7527
0.7595
0.7499
0.7534
122,615
+0.00(+0.47%)
May 09, 2002
0.7456
0.7519
0.7456
0.7499
65,262
+0.00(+0.24%)
May 08, 2002
0.7552
0.7552
0.7481
0.7481
63,285
-0.01(-1.17%)
May 07, 2002
0.7585
0.7585
0.7524
0.7570
51,419
-0.00(-0.27%)
May 06, 2002
0.7564
0.7590
0.7509
0.7590
92,950
+0.00(+0.23%)
May 03, 2002
0.7436
0.7610
0.7420
0.7572
195,788
+0.01(+1.66%)
May 02, 2002
0.7415
0.7458
0.7415
0.7448
53,396
+0.00(+0.27%)
May 01, 2002
0.7370
0.7446
0.7370
0.7428
168,101
+0.01(+0.89%)
Apr 30, 2002
0.7332
0.7362
0.7304
0.7362
124,592
+0.00(+0.21%)
Apr 29, 2002
0.7345
0.7355
0.7332
0.7347
65,262
+0.00(+0.38%)
Apr 26, 2002
0.7289
0.7322
0.7256
0.7319
57,352
+0.00(+0.38%)
Apr 25, 2002
0.7243
0.7314
0.7243
0.7291
65,262
+0.00(+0.66%)
Apr 24, 2002
0.7213
0.7243
0.7109
0.7243
243,252
+0.00(+0.39%)
Apr 23, 2002
0.7203
0.7218
0.7168
0.7216
9,888,332
+0.00(+0.14%)
Apr 22, 2002
0.7241
0.7254
0.7205
0.7205
65,262
-0.00(-0.28%)
Apr 19, 2002
0.7130
0.7276
0.7130
0.7226
369,823
+0.01(+1.74%)
Apr 18, 2002
0.7094
0.7102
0.7061
0.7102
94,927
-0.00(-0.04%)
Apr 17, 2002
0.7165
0.7165
0.7041
0.7104
128,548
-0.01(-0.71%)
Apr 16, 2002
0.7183
0.7195
0.7127
0.7155
100,860
-0.00(-0.25%)
Apr 15, 2002
0.7168
0.7180
0.7127
0.7173
239,297
-0.00(-0.04%)
Apr 12, 2002
0.7028
0.7190
0.7028
0.7175
124,592
+0.02(+2.20%)
Apr 11, 2002
0.7006
0.7069
0.6902
0.7021
164,146
+0.01(+0.84%)
Apr 10, 2002
0.6864
0.6963
0.6864
0.6963
201,721
+0.01(+1.59%)
Apr 09, 2002
0.6927
0.6940
0.6834
0.6854
142,391
-0.01(-1.20%)
Apr 08, 2002
0.6940
0.6940
0.6887
0.6937
243,252
-0.00(-0.22%)
Apr 05, 2002
0.7028
0.7028
0.6953
0.6953
63,285
-0.01(-0.72%)
Apr 04, 2002
0.7102
0.7132
0.7003
0.7003
348,069
-0.01(-1.53%)
Apr 03, 2002
0.7056
0.7125
0.7056
0.7112
47,463
+0.01(+0.97%)
Apr 02, 2002
0.7049
0.7059
0.6963
0.7044
114,704
-0.00(-0.29%)
Apr 01, 2002
0.7061
0.7092
0.7031
0.7064
152,280
-0.00(-0.18%)
Mar 29, 2002
0.7082
0.7114
0.7074
0.7077
197,766
+0.00(+0.00%)
Mar 28, 2002
0.7082
0.7114
0.7074
0.7077
71,195
+0.00(+0.04%)
Mar 27, 2002
0.7261
0.7261
0.7071
0.7074
144,369
-0.02(-2.51%)
Mar 26, 2002
0.7157
0.7264
0.7130
0.7256
168,101
+0.01(+1.23%)
Mar 25, 2002
0.7266
0.7266
0.7084
0.7168
215,565
-0.01(-1.53%)
Mar 22, 2002
0.7066
0.7304
0.7066
0.7279
599,232
+0.02(+3.23%)
Mar 21, 2002
0.7104
0.7119
0.6978
0.7051
439,041
-0.01(-0.82%)
Mar 20, 2002
0.7281
0.7322
0.7104
0.7109
528,036
-0.02(-2.67%)
Mar 19, 2002
0.7347
0.7357
0.7279
0.7304
146,347
-0.00(-0.58%)
Mar 18, 2002
0.7036
0.7347
0.7036
0.7347
401,466
+0.03(+4.61%)
Mar 15, 2002
0.7028
0.7028
0.6986
0.7023
81,084
-0.00(-0.32%)
Mar 14, 2002
0.7056
0.7097
0.7046
0.7046
114,704
+0.00(+0.25%)
Mar 13, 2002
0.7119
0.7119
0.6978
0.7028
239,297
-0.01(-1.45%)
Mar 12, 2002
0.7178
0.7183
0.7130
0.7132
172,056
-0.01(-0.77%)
Mar 11, 2002
0.6948
0.7256
0.6932
0.7188
355,979
+0.02(+3.49%)
Mar 08, 2002
0.6973
0.6973
0.6935
0.6945
59,329
-0.00(-0.07%)
Mar 07, 2002
0.6993
0.6993
0.6950
0.6950
118,659
-0.00(-0.29%)
Mar 06, 2002
0.6927
0.6978
0.6910
0.6970
108,771
+0.00(+0.47%)
Mar 05, 2002
0.6940
0.6943
0.6925
0.6937
77,128
-0.00(-0.44%)
Mar 04, 2002
0.7109
0.7109
0.6889
0.6968
375,756
-0.01(-1.85%)
Mar 01, 2002
0.7092
0.7135
0.7092
0.7099
53,396
+0.00(+0.14%)
Feb 28, 2002
0.7104
0.7296
0.7054
0.7089
533,969
+0.00(+0.11%)
Feb 27, 2002
0.6953
0.7097
0.6953
0.7082
98,883
+0.01(+2.00%)
Feb 26, 2002
0.6826
0.6983
0.6758
0.6943
219,520
+0.01(+1.37%)
Feb 25, 2002
0.6892
0.6892
0.6801
0.6849
243,252
-0.01(-1.49%)
Feb 22, 2002
0.7097
0.7097
0.6925
0.6953
207,654
-0.02(-2.48%)
Feb 21, 2002
0.6953
0.7135
0.6953
0.7130
500,349
+0.02(+2.55%)
Feb 20, 2002
0.6905
0.6968
0.6905
0.6953
363,890
+0.01(+0.73%)
Feb 19, 2002
0.6915
0.6915
0.6872
0.6902
183,922
-0.00(-0.07%)
Feb 18, 2002
0.6882
0.6920
0.6882
0.6907
35,597
+0.00(+0.00%)
Feb 15, 2002
0.6882
0.6920
0.6882
0.6907
35,597
+0.00(+0.44%)
Feb 14, 2002
0.6852
0.6897
0.6852
0.6877
179,967
+0.01(+0.78%)
Feb 13, 2002
0.6836
0.6857
0.6824
0.6824
49,441
-0.00(-0.37%)
Feb 12, 2002
0.6945
0.6945
0.6801
0.6849
567,590
-0.01(-1.53%)
Feb 11, 2002
0.6839
0.6955
0.6839
0.6955
136,458
+0.01(+1.21%)
Feb 08, 2002
0.6839
0.6889
0.6821
0.6872
219,520
+0.00(+0.67%)
Feb 07, 2002
0.6877
0.6879
0.6798
0.6826
174,034
-0.01(-1.10%)
Feb 06, 2002
0.6836
0.6902
0.6814
0.6902
67,240
+0.01(+0.89%)
Feb 05, 2002
0.6955
0.6955
0.6814
0.6841
221,498
-0.01(-1.74%)
Feb 04, 2002
0.6955
0.7026
0.6935
0.6963
174,034
-0.00(-0.14%)
Feb 01, 2002
0.6932
0.7026
0.6915
0.6973
199,744
+0.01(+0.84%)
Jan 31, 2002
0.6803
0.6927
0.6803
0.6915
253,141
+0.01(+1.52%)
Jan 30, 2002
0.6637
0.6811
0.6637
0.6811
441,019
+0.02(+2.63%)
Jan 29, 2002
0.6712
0.6857
0.6624
0.6637
231,386
-0.00(-0.68%)
Jan 28, 2002
0.6662
0.6773
0.6662
0.6682
276,873
+0.01(+1.23%)
Jan 25, 2002
0.6599
0.6601
0.6586
0.6601
112,726
-0.00(-0.19%)
Jan 24, 2002
0.6634
0.6642
0.6611
0.6614
124,592
-0.00(-0.04%)
Jan 23, 2002
0.6576
0.6616
0.6576
0.6616
27,687
+0.00(+0.65%)
Jan 22, 2002
0.6573
0.6596
0.6571
0.6573
37,575
+0.00(+0.19%)
Jan 21, 2002
0.6573
0.6609
0.6548
0.6561
187,878
+0.00(+0.00%)
Jan 18, 2002
0.6573
0.6609
0.6548
0.6561
187,878
-0.00(-0.42%)
Jan 17, 2002
0.6697
0.6697
0.6589
0.6589
237,319
-0.01(-1.73%)
Jan 16, 2002
0.6768
0.6768
0.6687
0.6705
241,275
-0.01(-1.27%)
Jan 15, 2002
0.6738
0.6791
0.6738
0.6791
5,735,232
+0.00(+0.49%)
Jan 14, 2002
0.6745
0.6793
0.6718
0.6758
207,654
+0.00(+0.49%)
Jan 11, 2002
0.6697
0.6743
0.6690
0.6725
83,061
+0.00(+0.61%)
Jan 10, 2002
0.6685
0.6687
0.6626
0.6685
57,352
+0.00(+0.11%)
Jan 09, 2002
0.6662
0.6712
0.6662
0.6677
27,687
-0.02(-2.98%)
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.