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
)
56.08
-0.38 (-0.67%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 11, 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 (%)
May 31, 2002
4.362
4.444
4.352
4.391
224,997
+0.10(+2.36%)
May 28, 2002
4.384
4.384
4.287
4.290
125,639
-0.11(-2.48%)
May 27, 2002
4.483
4.504
4.384
4.399
275,638
+0.00(+0.00%)
May 24, 2002
4.483
4.504
4.384
4.399
269,228
-0.10(-2.22%)
May 23, 2002
4.334
4.529
4.290
4.499
297,432
+0.17(+3.82%)
May 22, 2002
4.376
4.385
4.214
4.334
387,816
-0.06(-1.31%)
May 21, 2002
4.352
4.423
4.352
4.391
344,227
+0.04(+0.90%)
May 20, 2002
4.446
4.446
4.327
4.352
171,152
-0.09(-2.11%)
May 17, 2002
4.446
4.457
4.415
4.446
533,969
+0.03(+0.71%)
May 16, 2002
4.508
4.508
4.366
4.415
246,151
-0.10(-2.21%)
May 15, 2002
4.413
4.515
4.407
4.515
258,971
+0.12(+2.62%)
May 14, 2002
4.352
4.480
4.349
4.399
496,148
+0.03(+0.71%)
May 13, 2002
4.259
4.398
4.228
4.368
238,459
+0.11(+2.56%)
May 10, 2002
4.298
4.298
4.215
4.259
409,611
-0.03(-0.69%)
May 09, 2002
4.346
4.480
4.274
4.288
1,133,963
-0.05(-1.26%)
May 08, 2002
4.377
4.393
4.196
4.343
732,685
-0.03(-0.75%)
May 07, 2002
4.343
4.387
4.340
4.376
235,895
+0.03(+0.79%)
May 06, 2002
4.430
4.454
4.342
4.342
419,226
-0.07(-1.70%)
May 03, 2002
4.413
4.423
4.391
4.416
344,227
+0.00(+0.07%)
May 02, 2002
4.641
4.664
4.282
4.413
1,333,961
-0.19(-4.10%)
May 01, 2002
4.875
4.930
4.602
4.602
1,860,237
-0.27(-5.45%)
Apr 30, 2002
4.859
4.873
4.828
4.867
474,995
+0.01(+0.16%)
Apr 29, 2002
4.820
4.875
4.791
4.859
541,020
+0.02(+0.48%)
Apr 26, 2002
4.836
4.883
4.767
4.836
1,880,109
-0.12(-2.52%)
Apr 25, 2002
4.816
4.961
4.789
4.961
189,100
+0.13(+2.68%)
Apr 24, 2002
4.825
4.880
4.824
4.831
714,736
+0.01(+0.13%)
Apr 23, 2002
4.774
4.827
4.732
4.825
676,916
+0.07(+1.41%)
Apr 22, 2002
4.789
4.795
4.711
4.758
137,178
-0.02(-0.33%)
Apr 19, 2002
4.836
4.856
4.774
4.774
171,793
-0.08(-1.58%)
Apr 18, 2002
4.852
5.005
4.775
4.850
423,072
-0.01(-0.22%)
Apr 17, 2002
4.836
4.869
4.794
4.861
266,664
+0.02(+0.45%)
Apr 16, 2002
4.735
4.883
4.732
4.839
263,458
+0.12(+2.55%)
Apr 15, 2002
4.713
4.800
4.713
4.719
932,042
+0.01(+0.17%)
Apr 12, 2002
4.760
4.825
4.700
4.711
598,712
-0.05(-0.98%)
Apr 11, 2002
4.703
4.961
4.688
4.758
1,114,732
+0.09(+2.01%)
Apr 10, 2002
4.416
4.664
4.415
4.664
1,128,193
+0.25(+5.65%)
Apr 09, 2002
4.267
4.494
4.267
4.415
480,764
+0.14(+3.28%)
Apr 08, 2002
4.352
4.352
4.157
4.274
287,817
-0.09(-2.07%)
Apr 05, 2002
4.313
4.368
4.313
4.365
203,203
+0.07(+1.75%)
Apr 04, 2002
4.287
4.327
4.218
4.290
353,842
+0.00(+0.04%)
Apr 03, 2002
4.320
4.338
4.259
4.288
239,100
-0.02(-0.43%)
Apr 02, 2002
4.334
4.335
4.295
4.307
1,153,834
-0.03(-0.61%)
Apr 01, 2002
4.508
4.508
4.329
4.334
468,585
-0.16(-3.54%)
Mar 29, 2002
4.585
4.585
4.485
4.493
196,151
+0.00(+0.00%)
Mar 28, 2002
4.585
4.585
4.485
4.493
196,151
-0.09(-2.01%)
Mar 27, 2002
4.549
4.641
4.544
4.585
427,559
+0.08(+1.84%)
Mar 26, 2002
4.348
4.524
4.348
4.502
614,737
+0.17(+3.93%)
Mar 25, 2002
4.391
4.448
4.329
4.332
353,201
-0.04(-1.00%)
Mar 22, 2002
4.446
4.487
4.376
4.376
504,482
-0.07(-1.61%)
Mar 21, 2002
4.264
4.483
4.264
4.448
1,152,552
+0.18(+4.32%)
Mar 20, 2002
4.321
4.337
4.218
4.264
653,198
-0.08(-1.87%)
Mar 19, 2002
4.371
4.441
4.329
4.345
228,202
-0.02(-0.57%)
Mar 18, 2002
4.366
4.384
4.345
4.370
273,715
+0.02(+0.43%)
Mar 15, 2002
4.290
4.399
4.285
4.351
789,735
-0.02(-0.39%)
Mar 14, 2002
4.212
4.423
4.187
4.368
978,836
+0.16(+3.70%)
Mar 13, 2002
4.214
4.288
4.201
4.212
591,660
-0.00(-0.04%)
Mar 12, 2002
4.048
4.228
4.048
4.214
716,018
+0.18(+4.49%)
Mar 11, 2002
4.228
4.240
4.033
4.033
543,584
-0.18(-4.26%)
Mar 08, 2002
4.095
4.212
4.079
4.212
168,588
+0.16(+3.85%)
Mar 07, 2002
4.019
4.056
4.017
4.056
675,634
+0.05(+1.33%)
Mar 06, 2002
3.900
4.017
3.861
4.003
674,993
+0.08(+2.15%)
Mar 05, 2002
4.056
4.072
3.884
3.919
256,407
-0.12(-2.97%)
Mar 04, 2002
3.750
4.056
3.749
4.039
463,456
+0.19(+5.07%)
Mar 01, 2002
3.808
3.844
3.708
3.844
714,095
+0.00(+0.12%)
Feb 28, 2002
3.859
3.947
3.774
3.839
525,635
-0.02(-0.57%)
Feb 27, 2002
4.189
4.189
3.713
3.861
1,734,598
-0.35(-8.23%)
Feb 26, 2002
4.290
4.306
4.126
4.207
562,814
-0.08(-1.93%)
Feb 25, 2002
4.391
4.407
4.243
4.290
114,101
-0.08(-1.86%)
Feb 22, 2002
4.282
4.376
4.274
4.371
209,613
+0.10(+2.45%)
Feb 21, 2002
4.295
4.366
4.243
4.267
176,280
-0.04(-0.94%)
Feb 20, 2002
4.313
4.320
4.009
4.307
236,536
-0.01(-0.14%)
Feb 19, 2002
4.365
4.371
4.304
4.313
105,127
-0.05(-1.21%)
Feb 18, 2002
4.282
4.524
4.282
4.366
359,611
+0.00(+0.00%)
Feb 15, 2002
4.282
4.524
4.282
4.366
359,611
+0.08(+1.78%)
Feb 14, 2002
4.473
4.524
4.259
4.290
173,075
-0.15(-3.41%)
Feb 13, 2002
4.287
4.466
4.287
4.441
384,611
+0.16(+3.72%)
Feb 12, 2002
4.282
4.334
4.282
4.282
170,511
+0.00(+0.00%)
Feb 11, 2002
4.267
4.345
4.262
4.282
122,434
+0.04(+1.03%)
Feb 08, 2002
4.072
4.239
4.040
4.239
155,767
+0.16(+3.86%)
Feb 07, 2002
4.079
4.209
4.079
4.081
101,922
+0.02(+0.42%)
Feb 06, 2002
4.165
4.165
4.030
4.064
141,024
-0.10(-2.47%)
Feb 05, 2002
4.126
4.228
4.126
4.167
155,126
+0.03(+0.75%)
Feb 04, 2002
4.173
4.212
4.122
4.136
184,613
-0.02(-0.53%)
Feb 01, 2002
4.296
4.296
4.157
4.157
320,509
-0.16(-3.69%)
Jan 31, 2002
4.120
4.317
4.100
4.317
249,356
+0.18(+4.38%)
Jan 30, 2002
3.986
4.148
3.981
4.136
123,075
+0.16(+3.96%)
Jan 29, 2002
4.025
4.025
3.853
3.978
291,022
-0.07(-1.62%)
Jan 28, 2002
3.947
4.056
3.947
4.044
158,972
+0.12(+3.02%)
Jan 25, 2002
3.839
3.937
3.839
3.925
516,020
+0.07(+1.82%)
Jan 24, 2002
3.764
3.874
3.764
3.855
591,660
+0.07(+1.98%)
Jan 23, 2002
3.869
3.869
3.780
3.780
695,505
-0.10(-2.61%)
Jan 22, 2002
3.947
3.986
3.881
3.881
197,433
-0.06(-1.62%)
Jan 21, 2002
4.033
4.033
3.937
3.945
191,664
+0.00(+0.00%)
Jan 18, 2002
4.033
4.033
3.937
3.945
190,382
-0.05(-1.21%)
Jan 17, 2002
3.986
4.014
3.978
3.994
167,306
+0.02(+0.39%)
Jan 16, 2002
4.017
4.037
3.978
3.978
288,458
-0.07(-1.73%)
Jan 15, 2002
4.072
4.095
4.040
4.048
176,280
-0.04(-0.95%)
Jan 14, 2002
4.125
4.134
4.056
4.087
897,426
-0.04(-0.91%)
Jan 11, 2002
4.122
4.210
4.108
4.125
251,920
+0.02(+0.46%)
Jan 10, 2002
4.201
4.210
4.056
4.106
125,639
-0.31(-7.03%)
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.