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
Marinemax Inc
(NY:
HZO
)
35.67
-0.35 (-0.97%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 (%)
Mar 30, 2012
8.340
8.340
8.150
8.230
61,581
-0.01(-0.12%)
Mar 29, 2012
8.170
8.390
8.070
8.240
52,587
-0.02(-0.24%)
Mar 28, 2012
8.580
8.650
8.160
8.260
63,460
-0.33(-3.84%)
Mar 27, 2012
8.730
8.740
8.440
8.590
49,884
-0.14(-1.60%)
Mar 26, 2012
8.400
8.750
8.400
8.730
74,112
+0.41(+4.93%)
Mar 23, 2012
8.090
8.350
8.000
8.320
48,713
+0.25(+3.10%)
Mar 22, 2012
7.930
8.110
7.925
8.070
35,268
+0.09(+1.13%)
Mar 21, 2012
8.030
8.200
7.980
7.980
32,012
-0.01(-0.13%)
Mar 20, 2012
7.970
8.250
7.970
7.990
45,088
-0.08(-0.99%)
Mar 19, 2012
7.780
8.200
7.760
8.070
44,668
+0.24(+3.07%)
Mar 16, 2012
7.900
7.940
7.750
7.830
119,350
-0.04(-0.51%)
Mar 15, 2012
7.850
7.950
7.530
7.870
54,198
-0.01(-0.13%)
Mar 14, 2012
7.820
7.950
7.790
7.880
24,594
+0.05(+0.64%)
Mar 13, 2012
7.410
7.835
7.370
7.830
64,687
+0.46(+6.24%)
Mar 12, 2012
7.350
7.390
7.310
7.370
37,296
+0.00(+0.00%)
Mar 09, 2012
7.230
7.400
7.200
7.370
53,346
+0.13(+1.80%)
Mar 08, 2012
7.360
7.380
7.200
7.240
38,556
-0.05(-0.69%)
Mar 07, 2012
7.190
7.350
7.140
7.290
57,549
+0.15(+2.10%)
Mar 06, 2012
7.250
7.330
7.130
7.140
79,195
-0.18(-2.46%)
Mar 05, 2012
7.310
7.460
7.250
7.320
65,992
+0.02(+0.27%)
Mar 02, 2012
7.630
7.730
7.230
7.300
88,964
-0.34(-4.45%)
Mar 01, 2012
8.160
8.240
7.630
7.640
80,072
-0.44(-5.45%)
Feb 29, 2012
8.490
8.590
7.930
8.080
63,716
-0.34(-4.04%)
Feb 28, 2012
8.240
8.490
8.230
8.420
36,081
+0.18(+2.18%)
Feb 27, 2012
8.360
8.490
8.110
8.240
54,027
-0.25(-2.94%)
Feb 24, 2012
8.460
8.770
8.320
8.490
38,827
-0.01(-0.12%)
Feb 23, 2012
8.460
8.520
8.200
8.500
55,429
+0.08(+0.95%)
Feb 22, 2012
8.590
8.590
8.385
8.420
73,177
-0.25(-2.88%)
Feb 21, 2012
8.590
8.700
8.504
8.670
77,489
+0.07(+0.81%)
Feb 17, 2012
8.190
8.630
8.180
8.600
77,991
+0.49(+6.04%)
Feb 16, 2012
7.940
8.260
7.910
8.110
103,755
+0.17(+2.14%)
Feb 15, 2012
8.190
8.340
7.910
7.940
79,391
-0.23(-2.82%)
Feb 14, 2012
8.100
8.200
7.920
8.170
36,751
+0.03(+0.37%)
Feb 13, 2012
8.070
8.320
8.070
8.140
39,267
+0.19(+2.39%)
Feb 10, 2012
8.060
8.180
7.950
7.950
25,718
-0.23(-2.81%)
Feb 09, 2012
8.260
8.260
8.070
8.180
32,324
-0.07(-0.85%)
Feb 08, 2012
8.700
8.700
8.220
8.250
71,871
-0.41(-4.73%)
Feb 07, 2012
8.750
8.780
8.520
8.660
39,930
-0.07(-0.80%)
Feb 06, 2012
9.020
9.020
8.420
8.730
116,766
-0.42(-4.59%)
Feb 03, 2012
9.000
9.280
8.790
9.150
114,487
+0.23(+2.58%)
Feb 02, 2012
8.180
8.980
8.100
8.920
162,461
+0.73(+8.91%)
Feb 01, 2012
8.250
8.250
8.060
8.190
93,997
-0.03(-0.36%)
Jan 31, 2012
8.550
8.550
8.120
8.220
92,940
+0.10(+1.23%)
Jan 30, 2012
8.500
8.500
8.100
8.120
77,851
-0.53(-6.13%)
Jan 27, 2012
8.220
8.660
8.220
8.650
70,519
+0.37(+4.47%)
Jan 26, 2012
8.160
8.310
7.950
8.280
93,720
+0.22(+2.76%)
Jan 25, 2012
8.050
8.070
7.800
8.057
68,148
+0.05(+0.59%)
Jan 24, 2012
7.890
8.120
7.820
8.010
102,220
+0.05(+0.63%)
Jan 23, 2012
7.800
8.040
7.710
7.960
28,736
+0.19(+2.45%)
Jan 20, 2012
7.730
7.840
7.630
7.770
127,074
+0.03(+0.39%)
Jan 19, 2012
7.810
7.975
7.590
7.740
78,118
-0.03(-0.39%)
Jan 18, 2012
7.900
7.900
7.740
7.770
81,295
-0.15(-1.89%)
Jan 17, 2012
7.670
8.080
7.670
7.920
155,731
+0.31(+4.07%)
Jan 13, 2012
7.770
7.830
7.560
7.610
67,322
-0.25(-3.18%)
Jan 12, 2012
6.900
7.990
6.830
7.860
174,965
+0.97(+14.08%)
Jan 11, 2012
6.880
6.980
6.810
6.890
83,910
-0.06(-0.86%)
Jan 10, 2012
6.920
6.980
6.640
6.950
77,188
+0.17(+2.51%)
Jan 09, 2012
6.440
6.870
6.440
6.780
63,233
+0.39(+6.10%)
Jan 06, 2012
6.520
6.550
6.350
6.390
62,108
-0.13(-1.99%)
Jan 05, 2012
6.510
6.590
6.340
6.520
47,044
-0.10(-1.51%)
Jan 04, 2012
6.660
6.750
6.570
6.620
33,073
+0.10(+1.53%)
Dec 30, 2011
6.480
6.640
6.380
6.520
45,069
-0.03(-0.46%)
Dec 29, 2011
6.700
6.700
6.330
6.550
63,059
-0.12(-1.80%)
Dec 28, 2011
6.710
6.810
6.590
6.670
27,909
-0.06(-0.89%)
Dec 27, 2011
6.570
6.790
6.500
6.730
29,060
+0.09(+1.36%)
Dec 23, 2011
6.750
6.750
6.480
6.640
44,701
+0.11(+1.68%)
Dec 21, 2011
6.240
6.540
6.130
6.530
41,491
+0.23(+3.65%)
Dec 20, 2011
6.080
6.380
6.000
6.300
157,825
+0.39(+6.60%)
Dec 19, 2011
6.430
6.470
5.900
5.910
65,682
-0.42(-6.64%)
Dec 16, 2011
6.250
6.490
6.140
6.330
225,740
+0.14(+2.26%)
Dec 15, 2011
6.180
6.250
6.040
6.190
82,063
+0.10(+1.64%)
Dec 14, 2011
5.770
6.100
5.710
6.090
181,618
+0.25(+4.28%)
Dec 13, 2011
6.000
6.090
5.718
5.840
83,073
-0.11(-1.85%)
Dec 12, 2011
5.870
5.970
5.840
5.950
61,127
-0.03(-0.50%)
Dec 09, 2011
5.770
6.100
5.630
5.980
122,737
+0.25(+4.36%)
Dec 08, 2011
5.980
6.120
5.690
5.730
107,514
-0.35(-5.76%)
Dec 07, 2011
6.150
6.250
5.960
6.080
104,387
-0.12(-1.94%)
Dec 06, 2011
6.290
6.300
6.000
6.200
53,071
-0.09(-1.43%)
Dec 05, 2011
6.370
6.450
6.150
6.290
67,064
+0.04(+0.64%)
Dec 02, 2011
6.390
6.390
6.170
6.250
69,913
-0.01(-0.16%)
Dec 01, 2011
6.310
6.550
6.250
6.260
102,826
-0.11(-1.73%)
Nov 30, 2011
5.850
6.380
5.850
6.370
103,333
+0.76(+13.55%)
Nov 29, 2011
5.860
5.880
5.531
5.610
33,281
-0.24(-4.10%)
Nov 28, 2011
5.780
6.090
5.700
5.850
87,169
+0.34(+6.17%)
Nov 25, 2011
5.640
5.680
5.510
5.510
44,161
-0.16(-2.82%)
Nov 23, 2011
5.790
5.910
5.640
5.670
62,122
-0.23(-3.90%)
Nov 22, 2011
6.060
6.080
5.820
5.900
49,621
-0.15(-2.48%)
Nov 21, 2011
5.950
6.100
5.950
6.050
66,824
-0.05(-0.82%)
Nov 18, 2011
6.110
6.230
6.050
6.100
47,840
+0.00(+0.00%)
Nov 17, 2011
6.120
6.200
6.000
6.100
97,627
-0.05(-0.81%)
Nov 16, 2011
5.960
6.290
5.960
6.150
57,533
+0.09(+1.49%)
Nov 15, 2011
6.050
6.100
5.960
6.060
144,282
-0.04(-0.66%)
Nov 14, 2011
6.160
6.210
6.010
6.100
94,704
-0.13(-2.09%)
Nov 11, 2011
6.260
6.260
6.090
6.230
128,211
+0.04(+0.65%)
Nov 10, 2011
6.160
6.240
6.000
6.190
112,929
+0.19(+3.17%)
Nov 09, 2011
5.980
6.190
5.980
6.000
114,669
-0.25(-4.00%)
Nov 08, 2011
6.150
6.350
5.960
6.250
116,204
+0.17(+2.80%)
Nov 07, 2011
6.150
6.210
5.930
6.080
160,482
-0.07(-1.14%)
Nov 04, 2011
6.420
6.500
6.010
6.150
241,819
-0.39(-5.96%)
Nov 03, 2011
6.670
6.840
6.180
6.540
348,879
-0.87(-11.74%)
Nov 02, 2011
7.480
7.480
6.980
7.410
100,584
+0.10(+1.37%)
Nov 01, 2011
7.800
7.990
7.180
7.310
81,974
-0.83(-10.20%)
Oct 31, 2011
8.050
8.430
8.050
8.140
46,410
-0.10(-1.21%)
Oct 28, 2011
8.360
8.430
8.210
8.240
80,852
-0.20(-2.37%)
Oct 27, 2011
8.080
8.490
7.920
8.440
148,622
+0.69(+8.90%)
Oct 26, 2011
7.820
7.850
7.404
7.750
72,644
+0.07(+0.91%)
Oct 25, 2011
7.610
7.790
7.320
7.680
94,110
-0.03(-0.39%)
Oct 24, 2011
7.350
7.720
7.310
7.710
92,120
+0.37(+5.04%)
Oct 21, 2011
7.260
7.350
7.110
7.340
68,883
+0.24(+3.38%)
Oct 20, 2011
7.130
7.130
6.740
7.100
38,674
+0.02(+0.28%)
Oct 19, 2011
7.330
7.380
7.040
7.080
42,887
-0.27(-3.67%)
Oct 18, 2011
7.010
7.490
6.930
7.350
95,858
+0.36(+5.15%)
Oct 17, 2011
7.490
7.490
6.940
6.990
105,133
-0.54(-7.17%)
Oct 14, 2011
7.400
7.570
7.160
7.530
78,993
+0.24(+3.29%)
Oct 13, 2011
7.310
7.380
7.090
7.290
44,093
-0.10(-1.35%)
Oct 12, 2011
7.380
7.480
7.160
7.390
64,283
+0.05(+0.68%)
Oct 11, 2011
6.960
7.450
6.920
7.340
90,742
+0.25(+3.53%)
Oct 10, 2011
6.730
7.100
6.640
7.090
95,313
+0.52(+7.91%)
Oct 07, 2011
6.690
6.820
6.420
6.570
73,512
-0.08(-1.20%)
Oct 06, 2011
6.670
6.720
6.540
6.650
68,631
-0.05(-0.75%)
Oct 05, 2011
6.720
6.920
6.550
6.700
109,278
+0.01(+0.15%)
Oct 04, 2011
6.120
6.780
6.080
6.690
149,727
+0.51(+8.25%)
Oct 03, 2011
6.410
6.670
6.120
6.180
159,062
-0.29(-4.48%)
Sep 30, 2011
6.580
6.840
6.450
6.470
96,009
-0.26(-3.86%)
Sep 29, 2011
6.830
6.830
6.540
6.730
178,755
+0.07(+1.05%)
Sep 28, 2011
6.690
6.770
6.520
6.660
120,756
-0.02(-0.30%)
Sep 27, 2011
6.480
6.700
6.320
6.680
120,283
+0.33(+5.20%)
Sep 26, 2011
6.120
6.360
5.864
6.350
95,287
+0.30(+4.96%)
Sep 23, 2011
5.730
6.070
5.655
6.050
102,625
+0.34(+5.95%)
Sep 22, 2011
5.500
5.930
5.500
5.710
211,805
+0.02(+0.35%)
Sep 21, 2011
6.050
6.200
5.590
5.690
103,738
-0.36(-5.95%)
Sep 20, 2011
6.380
6.380
6.000
6.050
66,528
-0.30(-4.72%)
Sep 19, 2011
6.280
6.460
6.140
6.350
58,040
-0.09(-1.40%)
Sep 16, 2011
6.620
6.650
6.420
6.440
96,836
-0.13(-1.98%)
Sep 15, 2011
6.400
6.630
6.320
6.570
70,916
+0.26(+4.12%)
Sep 14, 2011
6.060
6.370
5.860
6.310
151,640
+0.32(+5.34%)
Sep 13, 2011
6.120
6.120
5.923
5.990
80,633
-0.08(-1.32%)
Sep 12, 2011
5.910
6.150
5.890
6.070
86,026
+0.03(+0.50%)
Sep 09, 2011
6.110
6.160
5.950
6.040
92,497
-0.14(-2.27%)
Sep 08, 2011
6.360
6.450
6.090
6.180
78,736
-0.25(-3.89%)
Sep 07, 2011
6.450
6.510
6.330
6.430
166,478
+0.13(+2.06%)
Sep 06, 2011
6.120
6.340
5.990
6.300
153,875
-0.09(-1.41%)
Sep 02, 2011
6.370
6.570
6.300
6.390
108,216
-0.17(-2.59%)
Sep 01, 2011
6.820
6.880
6.500
6.560
99,437
-0.23(-3.39%)
Aug 31, 2011
7.060
7.320
6.700
6.790
160,917
-0.22(-3.14%)
Aug 30, 2011
6.910
7.100
6.710
7.010
65,517
+0.01(+0.14%)
Aug 29, 2011
6.560
7.030
6.560
7.000
136,209
+0.52(+8.02%)
Aug 26, 2011
6.340
6.600
6.201
6.480
63,877
+0.08(+1.25%)
Aug 25, 2011
6.880
6.920
6.350
6.400
111,853
-0.42(-6.16%)
Aug 24, 2011
6.690
6.980
6.560
6.820
129,891
+0.11(+1.64%)
Aug 23, 2011
6.020
6.790
5.990
6.710
117,378
+0.75(+12.58%)
Aug 22, 2011
6.310
6.310
5.760
5.960
128,756
-0.07(-1.16%)
Aug 19, 2011
6.210
6.690
5.920
6.030
202,976
-0.41(-6.37%)
Aug 18, 2011
6.850
6.880
6.400
6.440
164,267
-0.68(-9.55%)
Aug 17, 2011
7.270
7.420
7.060
7.120
68,811
-0.07(-0.97%)
Aug 16, 2011
7.220
7.340
7.160
7.190
88,016
-0.16(-2.18%)
Aug 15, 2011
7.460
7.590
7.140
7.350
108,289
-0.01(-0.14%)
Aug 12, 2011
7.500
7.540
7.250
7.360
96,794
-0.04(-0.54%)
Aug 11, 2011
7.380
7.590
7.250
7.400
105,298
+0.08(+1.09%)
Aug 10, 2011
7.400
7.537
7.030
7.320
185,696
-0.38(-4.94%)
Aug 09, 2011
7.550
8.330
6.505
7.700
249,765
+0.95(+14.07%)
Aug 08, 2011
7.550
7.810
6.750
6.750
195,114
-0.98(-12.68%)
Aug 05, 2011
8.130
8.200
7.700
7.730
162,949
-0.28(-3.50%)
Aug 04, 2011
8.730
8.840
7.970
8.010
172,545
-0.80(-9.08%)
Aug 03, 2011
8.730
8.940
8.600
8.810
216,819
+0.11(+1.26%)
Aug 02, 2011
9.030
9.130
8.680
8.700
199,072
-0.35(-3.87%)
Aug 01, 2011
9.310
9.340
9.010
9.050
193,272
-0.14(-1.52%)
Jul 29, 2011
9.200
9.230
9.110
9.190
86,354
-0.11(-1.18%)
Jul 28, 2011
9.180
9.420
9.140
9.300
109,702
+0.15(+1.64%)
Jul 27, 2011
9.360
9.360
9.050
9.150
93,240
-0.27(-2.87%)
Jul 26, 2011
9.670
9.670
9.060
9.420
137,172
-0.14(-1.46%)
Jul 25, 2011
9.430
9.650
9.360
9.560
115,321
-0.03(-0.31%)
Jul 22, 2011
9.550
9.630
9.500
9.590
73,049
+0.13(+1.37%)
Jul 21, 2011
9.110
9.470
9.080
9.460
127,923
+0.36(+3.96%)
Jul 20, 2011
9.200
9.220
8.940
9.100
131,799
-0.11(-1.19%)
Jul 19, 2011
8.790
9.250
8.790
9.210
121,095
+0.54(+6.23%)
Jul 18, 2011
8.920
8.930
8.650
8.670
80,920
-0.32(-3.56%)
Jul 15, 2011
8.870
9.100
8.760
8.990
82,377
+0.12(+1.35%)
Jul 14, 2011
9.050
9.110
8.860
8.870
67,710
-0.19(-2.10%)
Jul 13, 2011
8.800
9.170
8.790
9.060
119,123
+0.29(+3.31%)
Jul 12, 2011
8.810
9.020
8.720
8.770
90,096
-0.06(-0.68%)
Jul 11, 2011
8.835
9.000
8.810
8.830
46,681
-0.15(-1.67%)
Jul 08, 2011
9.000
9.000
8.830
8.980
33,807
-0.27(-2.92%)
Jul 07, 2011
9.310
9.490
9.230
9.250
79,757
+0.08(+0.87%)
Jul 06, 2011
9.000
9.290
8.990
9.170
45,932
+0.17(+1.89%)
Jul 05, 2011
9.170
9.190
8.960
9.000
94,306
-0.20(-2.17%)
Jul 01, 2011
8.780
9.240
8.710
9.200
134,386
+0.44(+5.02%)
Jun 30, 2011
8.560
8.770
8.470
8.760
63,624
+0.22(+2.58%)
Jun 29, 2011
8.520
8.580
8.440
8.540
72,022
+0.04(+0.47%)
Jun 28, 2011
8.450
8.530
8.350
8.500
44,845
+0.07(+0.83%)
Jun 27, 2011
8.390
8.650
8.360
8.430
118,686
+0.01(+0.12%)
Jun 24, 2011
8.200
8.490
8.150
8.420
238,152
+0.24(+2.93%)
Jun 23, 2011
7.840
8.250
7.800
8.180
76,316
+0.20(+2.51%)
Jun 22, 2011
8.280
8.420
7.970
7.980
122,362
-0.36(-4.32%)
Jun 21, 2011
8.140
8.380
8.080
8.340
76,452
+0.29(+3.60%)
Jun 20, 2011
8.030
8.090
7.960
8.050
75,477
+0.13(+1.64%)
Jun 17, 2011
7.770
7.990
7.770
7.920
126,931
+0.24(+3.13%)
Jun 16, 2011
7.570
7.780
7.530
7.680
89,418
+0.10(+1.32%)
Jun 15, 2011
7.680
7.790
7.510
7.580
65,112
-0.22(-2.82%)
Jun 14, 2011
7.860
7.970
7.730
7.800
58,386
+0.08(+1.04%)
Jun 13, 2011
7.830
7.830
7.720
7.720
62,141
-0.09(-1.15%)
Jun 10, 2011
7.730
7.900
7.730
7.810
77,490
-0.01(-0.13%)
Jun 09, 2011
8.140
8.140
7.810
7.820
69,164
-0.32(-3.93%)
Jun 08, 2011
7.700
8.210
7.680
8.140
137,528
+0.40(+5.17%)
Jun 07, 2011
7.850
8.000
7.674
7.740
121,658
-0.08(-1.02%)
Jun 06, 2011
8.150
8.160
7.800
7.820
146,293
-0.33(-4.05%)
Jun 03, 2011
8.150
8.290
8.030
8.150
112,410
+0.13(+1.62%)
May 24, 2011
8.350
8.470
8.010
8.020
66,532
-0.27(-3.26%)
May 23, 2011
8.375
8.480
8.270
8.290
63,469
-0.24(-2.81%)
May 20, 2011
8.710
8.710
8.500
8.530
62,051
-0.25(-2.85%)
May 19, 2011
8.760
8.891
8.710
8.780
77,073
+0.06(+0.69%)
May 18, 2011
8.650
8.900
8.600
8.720
131,991
+0.01(+0.11%)
May 17, 2011
9.220
9.300
8.640
8.710
135,712
-0.62(-6.65%)
May 16, 2011
9.350
9.430
9.280
9.330
103,654
-0.13(-1.37%)
May 13, 2011
9.470
9.620
9.330
9.460
51,050
-0.01(-0.11%)
May 12, 2011
9.270
9.560
9.270
9.470
55,688
+0.11(+1.18%)
May 11, 2011
9.560
9.610
9.320
9.360
66,098
-0.23(-2.40%)
May 10, 2011
9.420
9.650
9.420
9.590
62,821
+0.24(+2.57%)
May 09, 2011
9.350
9.440
9.310
9.350
64,058
+0.01(+0.11%)
May 06, 2011
9.300
9.450
9.300
9.340
67,255
+0.18(+1.97%)
May 05, 2011
9.010
9.400
9.010
9.160
87,728
+0.07(+0.77%)
May 04, 2011
9.450
9.670
9.090
9.090
130,801
-0.31(-3.30%)
May 03, 2011
9.500
9.500
9.280
9.400
138,957
-0.11(-1.16%)
May 02, 2011
9.490
9.520
9.430
9.510
137,211
-0.05(-0.52%)
Apr 29, 2011
9.950
9.950
9.350
9.560
131,737
+0.01(+0.10%)
Apr 28, 2011
9.930
10.05
9.390
9.550
103,750
-0.43(-4.31%)
Apr 27, 2011
10.27
10.27
9.950
9.980
78,106
-0.26(-2.54%)
Apr 26, 2011
9.950
10.63
9.840
10.24
346,313
+0.33(+3.33%)
Apr 25, 2011
9.730
9.950
9.710
9.910
45,358
+0.16(+1.64%)
Apr 21, 2011
9.620
9.800
9.510
9.750
108,719
+0.23(+2.42%)
Apr 20, 2011
9.580
9.620
9.400
9.520
127,239
+0.23(+2.48%)
Apr 19, 2011
9.150
9.350
9.150
9.290
212,045
+0.20(+2.20%)
Apr 18, 2011
9.010
9.230
8.940
9.090
105,687
-0.17(-1.84%)
Apr 15, 2011
9.140
9.300
8.960
9.260
89,114
+0.10(+1.09%)
Apr 14, 2011
8.900
9.300
8.810
9.160
70,065
+0.14(+1.55%)
Apr 13, 2011
9.360
9.450
8.770
9.020
71,599
-0.26(-2.80%)
Apr 12, 2011
9.500
9.870
9.260
9.280
108,566
-0.29(-3.03%)
Apr 11, 2011
9.500
9.590
9.370
9.570
82,034
+0.07(+0.74%)
Apr 08, 2011
10.00
10.00
9.490
9.500
46,598
-0.41(-4.14%)
Apr 07, 2011
9.970
10.30
9.680
9.910
92,919
-0.03(-0.30%)
Apr 06, 2011
9.880
10.06
9.830
9.940
95,258
+0.17(+1.74%)
Apr 05, 2011
9.850
9.970
9.730
9.770
70,090
-0.13(-1.31%)
Apr 04, 2011
9.930
10.02
9.860
9.900
140,680
-0.02(-0.20%)
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.