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
)
27.27
-0.97 (-3.43%)
Streaming Delayed Price
Updated: 3:21 PM EDT, May 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 (%)
Apr 30, 2010
12.30
12.36
11.04
11.15
345,802
-1.15(-9.35%)
Apr 29, 2010
11.40
12.71
11.35
12.30
605,481
+0.90(+7.89%)
Apr 28, 2010
11.02
11.47
10.60
11.40
637,979
-0.80(-6.56%)
Apr 27, 2010
12.27
12.57
12.17
12.20
332,177
-0.18(-1.45%)
Apr 26, 2010
12.06
12.57
12.03
12.38
209,339
+0.22(+1.81%)
Apr 23, 2010
11.85
12.17
11.65
12.16
211,381
+0.23(+1.93%)
Apr 22, 2010
11.12
11.96
10.98
11.93
313,509
+0.64(+5.67%)
Apr 21, 2010
11.20
11.33
11.18
11.29
125,517
+0.10(+0.89%)
Apr 20, 2010
11.20
11.25
11.05
11.19
116,777
+0.12(+1.08%)
Apr 19, 2010
11.00
11.10
10.89
11.07
248,120
+0.01(+0.09%)
Apr 16, 2010
10.91
11.12
10.83
11.06
170,374
+0.06(+0.55%)
Apr 15, 2010
10.85
11.00
10.71
11.00
99,020
+0.15(+1.38%)
Apr 14, 2010
10.34
10.90
10.28
10.85
173,626
+0.71(+7.00%)
Apr 13, 2010
10.45
10.45
9.940
10.14
234,801
-0.26(-2.50%)
Apr 12, 2010
10.46
10.73
10.36
10.40
136,301
-0.11(-1.05%)
Apr 09, 2010
10.70
10.75
10.50
10.51
106,723
-0.09(-0.85%)
Apr 08, 2010
10.67
10.99
10.48
10.60
312,242
-0.15(-1.40%)
Apr 07, 2010
10.83
11.08
10.61
10.75
169,822
-0.03(-0.28%)
Apr 06, 2010
10.96
11.08
10.75
10.78
100,660
-0.21(-1.91%)
Apr 05, 2010
10.49
11.10
10.43
10.99
112,240
+0.47(+4.47%)
Apr 01, 2010
10.90
10.52
10.52
10.52
198,100
-0.24(-2.23%)
Mar 31, 2010
10.81
11.01
10.68
10.76
103,799
-0.16(-1.47%)
Mar 30, 2010
11.05
11.05
10.79
10.92
68,496
-0.08(-0.73%)
Mar 29, 2010
10.94
11.08
10.87
11.00
100,301
+0.05(+0.46%)
Mar 26, 2010
10.89
11.08
10.89
10.95
71,405
+0.06(+0.55%)
Mar 25, 2010
10.91
11.07
10.85
10.89
106,635
+0.02(+0.18%)
Mar 24, 2010
10.89
11.02
10.60
10.87
155,453
+0.00(+0.00%)
Mar 23, 2010
10.48
10.94
10.43
10.87
170,624
+0.34(+3.23%)
Mar 22, 2010
9.950
10.73
9.820
10.53
217,020
+0.49(+4.88%)
Mar 19, 2010
10.68
10.68
10.00
10.04
466,490
-0.57(-5.37%)
Mar 18, 2010
10.98
11.07
10.55
10.61
181,027
-0.42(-3.81%)
Mar 17, 2010
11.12
11.16
10.97
11.03
250,011
+0.01(+0.09%)
Mar 16, 2010
11.10
11.39
10.95
11.02
279,678
-0.06(-0.54%)
Mar 15, 2010
10.80
11.12
10.75
11.08
221,332
-0.06(-0.54%)
Mar 12, 2010
11.69
11.69
11.10
11.14
183,560
-0.43(-3.72%)
Mar 11, 2010
11.78
11.78
11.46
11.57
149,995
-0.18(-1.53%)
Mar 10, 2010
11.98
11.99
11.66
11.75
240,354
-0.15(-1.26%)
Mar 09, 2010
11.61
11.99
11.38
11.90
242,395
+0.20(+1.71%)
Mar 08, 2010
11.49
11.85
11.34
11.70
259,298
+0.25(+2.18%)
Mar 05, 2010
11.33
11.49
11.18
11.45
134,273
+0.13(+1.15%)
Mar 04, 2010
11.25
11.48
11.23
11.32
99,719
+0.06(+0.53%)
Mar 03, 2010
11.27
11.56
11.15
11.26
115,774
+0.04(+0.36%)
Mar 02, 2010
11.20
11.27
10.96
11.22
141,478
+0.04(+0.36%)
Mar 01, 2010
10.64
11.23
10.59
11.18
163,946
+0.60(+5.67%)
Feb 26, 2010
10.83
10.98
10.51
10.58
209,495
-0.29(-2.67%)
Feb 25, 2010
10.56
10.87
10.29
10.87
217,462
+0.13(+1.21%)
Feb 24, 2010
10.87
10.98
10.51
10.74
166,612
-0.13(-1.20%)
Feb 23, 2010
11.04
11.14
10.56
10.87
250,140
-0.23(-2.07%)
Feb 22, 2010
11.37
11.37
11.06
11.10
181,619
-0.15(-1.33%)
Feb 19, 2010
10.91
11.26
10.56
11.25
276,785
+0.24(+2.18%)
Feb 18, 2010
11.53
11.64
10.98
11.01
206,640
-0.52(-4.51%)
Feb 17, 2010
11.41
11.76
11.38
11.53
314,272
+0.17(+1.50%)
Feb 16, 2010
10.81
11.44
10.70
11.36
287,090
+0.56(+5.19%)
Feb 12, 2010
10.48
10.80
10.80
10.80
208,600
+0.25(+2.37%)
Feb 11, 2010
10.40
10.55
10.16
10.55
318,705
+0.15(+1.44%)
Feb 10, 2010
10.16
10.50
10.03
10.40
311,690
+0.19(+1.86%)
Feb 09, 2010
10.18
10.40
9.960
10.21
307,794
+0.13(+1.29%)
Feb 08, 2010
10.26
10.49
9.790
10.08
228,117
-0.14(-1.37%)
Feb 05, 2010
10.31
10.38
9.660
10.22
383,818
+0.01(+0.10%)
Feb 04, 2010
10.58
10.82
10.18
10.21
353,027
-0.51(-4.76%)
Feb 03, 2010
10.35
11.00
10.11
10.72
360,904
+0.43(+4.18%)
Feb 02, 2010
9.790
10.58
9.600
10.29
581,780
+0.70(+7.30%)
Feb 01, 2010
9.060
9.710
9.060
9.590
304,413
+0.56(+6.20%)
Jan 29, 2010
9.830
10.19
8.871
9.030
229,551
-0.72(-7.38%)
Jan 28, 2010
9.580
9.900
9.380
9.750
101,573
+0.22(+2.31%)
Jan 27, 2010
9.450
9.700
9.250
9.530
76,670
+0.13(+1.38%)
Jan 26, 2010
9.140
9.720
9.140
9.400
118,939
+0.15(+1.62%)
Jan 25, 2010
9.960
9.960
9.190
9.250
185,191
-0.55(-5.61%)
Jan 22, 2010
9.980
10.27
9.750
9.800
113,344
-0.13(-1.31%)
Jan 21, 2010
9.980
10.48
9.920
9.930
170,909
-0.09(-0.90%)
Jan 20, 2010
10.11
10.16
9.880
10.02
131,133
-0.23(-2.24%)
Jan 19, 2010
9.980
10.38
9.520
10.25
143,136
+0.13(+1.28%)
Jan 15, 2010
10.04
10.12
10.12
10.12
224,500
+0.18(+1.81%)
Jan 14, 2010
10.06
10.10
9.920
9.940
164,647
-0.08(-0.80%)
Jan 13, 2010
9.860
10.10
9.761
10.02
80,817
+0.14(+1.42%)
Jan 12, 2010
9.980
10.04
9.810
9.880
112,451
-0.13(-1.30%)
Jan 11, 2010
9.540
10.31
9.470
10.01
335,422
+0.55(+5.81%)
Jan 08, 2010
8.850
9.570
8.840
9.460
255,081
+0.61(+6.89%)
Jan 07, 2010
8.790
8.890
8.660
8.850
62,006
-0.06(-0.67%)
Jan 06, 2010
9.090
9.100
8.630
8.910
84,462
-0.17(-1.87%)
Jan 05, 2010
9.240
9.310
8.900
9.080
90,690
-0.25(-2.68%)
Jan 04, 2010
9.300
9.400
9.160
9.330
113,219
+0.14(+1.52%)
Dec 31, 2009
9.300
9.190
9.190
9.190
124,600
+0.02(+0.22%)
Dec 30, 2009
9.100
9.170
8.940
9.170
56,723
-0.05(-0.54%)
Dec 29, 2009
8.760
9.360
8.760
9.220
165,151
+0.51(+5.86%)
Dec 28, 2009
8.400
8.830
8.360
8.710
100,349
+0.37(+4.44%)
Dec 24, 2009
8.310
8.460
8.280
8.340
33,511
+0.08(+0.97%)
Dec 23, 2009
8.350
8.460
8.010
8.260
110,378
-0.02(-0.24%)
Dec 22, 2009
7.830
8.420
7.790
8.280
163,386
+0.55(+7.12%)
Dec 21, 2009
7.570
7.920
7.500
7.730
135,306
+0.22(+2.93%)
Dec 18, 2009
7.970
8.150
7.380
7.510
324,396
-0.45(-5.65%)
Dec 17, 2009
8.300
8.450
7.950
7.960
173,988
-0.45(-5.35%)
Dec 16, 2009
8.380
8.610
8.050
8.410
195,529
-0.04(-0.47%)
Dec 15, 2009
8.190
8.450
8.150
8.450
148,010
+0.26(+3.17%)
Dec 14, 2009
8.000
8.230
8.000
8.190
176,790
+0.38(+4.87%)
Dec 11, 2009
7.420
7.840
7.420
7.810
159,896
+0.50(+6.84%)
Dec 10, 2009
6.980
7.370
6.980
7.310
130,985
+0.32(+4.58%)
Dec 09, 2009
7.010
7.040
6.810
6.990
41,675
-0.01(-0.14%)
Dec 08, 2009
6.880
7.050
6.870
7.000
28,787
+0.01(+0.14%)
Dec 07, 2009
6.980
7.050
6.830
6.990
64,391
-0.03(-0.43%)
Dec 04, 2009
7.050
7.190
6.760
7.020
117,137
+0.25(+3.69%)
Dec 03, 2009
6.800
7.040
6.620
6.770
103,363
-0.04(-0.59%)
Dec 02, 2009
7.000
7.230
6.810
6.810
163,020
-0.19(-2.71%)
Dec 01, 2009
7.000
7.170
6.870
7.000
114,029
+0.00(+0.00%)
Nov 30, 2009
6.990
7.000
6.800
7.000
124,269
+0.09(+1.30%)
Nov 27, 2009
6.950
7.050
6.790
6.910
45,978
-0.35(-4.82%)
Nov 25, 2009
7.260
7.420
7.140
7.260
74,990
+0.05(+0.69%)
Nov 24, 2009
7.090
7.280
6.790
7.210
102,253
+0.11(+1.55%)
Nov 23, 2009
7.050
7.300
6.960
7.100
92,357
+0.20(+2.90%)
Nov 20, 2009
6.830
7.070
6.790
6.900
111,347
+0.05(+0.73%)
Nov 19, 2009
6.910
6.940
6.760
6.850
117,868
-0.13(-1.86%)
Nov 18, 2009
7.200
7.210
6.770
6.980
131,881
-0.21(-2.92%)
Nov 17, 2009
7.510
7.650
7.050
7.190
178,238
-0.25(-3.36%)
Nov 16, 2009
7.050
7.510
7.040
7.440
111,756
+0.53(+7.67%)
Nov 13, 2009
6.760
6.950
6.620
6.910
82,476
+0.36(+5.50%)
Nov 12, 2009
6.820
6.900
6.500
6.550
215,507
-0.29(-4.24%)
Nov 11, 2009
6.740
6.950
6.600
6.840
163,083
+0.23(+3.48%)
Nov 10, 2009
6.680
6.810
6.440
6.610
119,857
-0.18(-2.65%)
Nov 09, 2009
6.920
6.970
6.700
6.790
188,191
+0.01(+0.15%)
Nov 06, 2009
6.770
7.090
6.640
6.780
149,050
-0.05(-0.73%)
Nov 05, 2009
7.150
7.567
6.760
6.830
417,672
+0.17(+2.55%)
Nov 04, 2009
7.290
7.330
6.570
6.660
213,541
-0.49(-6.85%)
Nov 03, 2009
6.890
7.250
6.600
7.150
110,123
+0.14(+2.00%)
Nov 02, 2009
6.820
7.100
6.790
7.010
235,211
+0.20(+2.94%)
Oct 30, 2009
7.440
7.610
6.670
6.810
237,476
-0.59(-7.97%)
Oct 29, 2009
7.050
7.680
7.000
7.400
152,584
+0.40(+5.71%)
Oct 28, 2009
6.990
7.410
6.850
7.000
235,381
+0.00(+0.00%)
Oct 27, 2009
7.420
7.720
6.950
7.000
359,942
-0.41(-5.53%)
Oct 26, 2009
7.500
8.080
7.410
7.410
278,018
+0.24(+3.35%)
Oct 23, 2009
8.120
8.170
7.070
7.170
243,600
-0.95(-11.70%)
Oct 22, 2009
7.820
8.239
7.420
8.120
141,827
+0.27(+3.44%)
Oct 21, 2009
8.035
8.240
7.690
7.850
77,301
-0.20(-2.48%)
Oct 20, 2009
8.070
8.200
7.890
8.050
146,300
-0.16(-1.95%)
Oct 19, 2009
7.930
8.490
7.800
8.210
67,167
+0.20(+2.50%)
Oct 16, 2009
8.220
8.260
7.650
8.010
135,602
-0.33(-3.96%)
Oct 15, 2009
8.230
8.400
8.040
8.340
75,730
+0.10(+1.21%)
Oct 14, 2009
8.390
8.470
8.150
8.240
75,387
-0.06(-0.72%)
Oct 13, 2009
8.310
8.350
8.090
8.300
66,533
-0.02(-0.24%)
Oct 12, 2009
8.480
8.789
8.270
8.320
59,222
+0.14(+1.71%)
Oct 09, 2009
8.180
8.309
7.840
8.180
111,384
+0.01(+0.12%)
Oct 08, 2009
8.210
8.730
8.130
8.170
74,538
-0.03(-0.37%)
Oct 07, 2009
8.020
8.260
7.840
8.200
62,447
+0.18(+2.24%)
Oct 06, 2009
7.700
8.330
7.700
8.020
119,421
+0.31(+4.02%)
Oct 05, 2009
7.400
7.770
7.400
7.710
68,610
+0.30(+4.05%)
Oct 02, 2009
7.120
7.528
6.900
7.410
200,716
+0.16(+2.21%)
Oct 01, 2009
7.760
7.760
7.150
7.250
170,227
-0.56(-7.17%)
Sep 30, 2009
8.450
8.450
7.750
7.810
205,302
-0.55(-6.58%)
Sep 29, 2009
8.200
8.520
7.800
8.360
124,060
+0.09(+1.09%)
Sep 28, 2009
7.840
8.370
7.760
8.270
208,813
+0.50(+6.44%)
Sep 25, 2009
7.560
8.040
7.420
7.770
231,083
+0.21(+2.78%)
Sep 24, 2009
7.940
7.980
7.390
7.560
244,199
-0.30(-3.82%)
Sep 23, 2009
7.850
7.930
7.600
7.860
247,489
+0.04(+0.51%)
Sep 22, 2009
7.760
7.940
7.740
7.820
276,341
+0.08(+1.03%)
Sep 21, 2009
7.930
8.030
7.520
7.740
151,609
-0.29(-3.61%)
Sep 18, 2009
7.580
8.050
7.420
8.030
321,316
+0.53(+7.07%)
Sep 17, 2009
7.370
7.500
7.210
7.500
134,207
+0.11(+1.49%)
Sep 16, 2009
7.400
7.460
7.160
7.390
220,033
+0.01(+0.14%)
Sep 15, 2009
7.270
7.400
7.030
7.380
155,851
+0.12(+1.65%)
Sep 14, 2009
7.140
7.400
7.090
7.260
184,197
+0.05(+0.69%)
Sep 11, 2009
7.490
7.500
6.930
7.210
972,468
-0.68(-8.62%)
Sep 10, 2009
7.800
7.950
7.530
7.890
111,556
+0.06(+0.77%)
Sep 09, 2009
7.880
7.990
7.640
7.830
90,425
-0.02(-0.25%)
Sep 08, 2009
7.790
8.000
7.680
7.850
56,316
+0.19(+2.48%)
Sep 04, 2009
7.330
7.700
7.310
7.660
138,127
+0.36(+4.93%)
Sep 03, 2009
6.760
7.450
6.720
7.300
154,647
+0.61(+9.12%)
Sep 02, 2009
6.380
6.840
6.160
6.690
116,073
+0.23(+3.56%)
Sep 01, 2009
7.060
7.350
6.330
6.460
212,698
-0.59(-8.37%)
Aug 31, 2009
7.430
7.630
7.050
7.050
157,609
-0.42(-5.62%)
Aug 28, 2009
7.730
7.730
7.390
7.470
66,693
-0.13(-1.71%)
Aug 27, 2009
7.630
7.730
7.220
7.600
74,612
-0.12(-1.55%)
Aug 26, 2009
7.650
7.950
7.400
7.720
143,692
+0.19(+2.52%)
Aug 25, 2009
7.660
7.660
7.310
7.530
134,451
-0.05(-0.66%)
Aug 24, 2009
7.590
7.640
7.400
7.580
125,826
-0.02(-0.26%)
Aug 21, 2009
7.880
7.989
7.520
7.600
126,229
-0.10(-1.30%)
Aug 20, 2009
7.260
7.720
7.250
7.700
102,344
+0.42(+5.77%)
Aug 19, 2009
7.110
7.650
7.100
7.280
205,478
+0.01(+0.14%)
Aug 18, 2009
7.010
7.450
6.960
7.270
118,357
+0.57(+8.51%)
Aug 17, 2009
7.000
7.300
6.560
6.700
136,571
-0.59(-8.09%)
Aug 14, 2009
7.220
7.320
6.990
7.290
83,646
-0.03(-0.41%)
Aug 13, 2009
7.700
7.770
7.120
7.320
297,335
-0.39(-5.06%)
Aug 12, 2009
7.040
7.860
6.840
7.710
213,189
+0.67(+9.52%)
Aug 11, 2009
7.480
7.490
6.760
7.040
127,194
-0.41(-5.50%)
Aug 10, 2009
7.020
7.490
6.820
7.450
169,798
+0.29(+4.05%)
Aug 07, 2009
6.490
7.250
6.200
7.160
163,832
+0.71(+11.01%)
Aug 06, 2009
6.690
6.840
6.390
6.450
126,553
-0.14(-2.12%)
Aug 05, 2009
6.800
6.940
6.460
6.590
170,149
-0.31(-4.49%)
Aug 04, 2009
6.920
7.240
6.630
6.900
266,732
-0.24(-3.36%)
Aug 03, 2009
6.910
7.440
6.420
7.140
475,139
+0.41(+6.09%)
Jul 31, 2009
5.700
6.770
5.640
6.730
457,012
+1.07(+18.90%)
Jul 30, 2009
4.780
5.760
4.750
5.660
278,634
+0.80(+16.46%)
Jul 29, 2009
4.630
5.010
4.610
4.860
142,346
+0.23(+4.97%)
Jul 28, 2009
4.480
4.690
4.350
4.630
127,327
+0.08(+1.76%)
Jul 27, 2009
4.650
4.710
4.370
4.550
208,124
-0.28(-5.80%)
Jul 24, 2009
4.470
4.830
4.320
4.830
1,123
+0.36(+8.05%)
Jul 23, 2009
4.080
4.530
4.070
4.470
328,606
+0.43(+10.64%)
Jul 22, 2009
3.720
4.040
3.720
4.040
213,032
+0.32(+8.60%)
Jul 21, 2009
3.710
3.880
3.620
3.720
169,626
+0.06(+1.64%)
Jul 20, 2009
3.610
3.710
3.483
3.660
242,322
+0.12(+3.39%)
Jul 17, 2009
3.490
3.540
3.290
3.540
286,527
+0.12(+3.51%)
Jul 16, 2009
3.530
3.580
3.260
3.420
83,997
-0.11(-3.12%)
Jul 15, 2009
3.300
3.530
3.240
3.530
129,753
+0.24(+7.29%)
Jul 14, 2009
3.310
3.360
3.150
3.290
73,324
-0.04(-1.20%)
Jul 13, 2009
3.200
3.420
3.120
3.330
134,820
+0.01(+0.30%)
Jul 10, 2009
3.030
3.390
3.010
3.320
105,400
+0.24(+7.79%)
Jul 09, 2009
3.140
3.220
3.020
3.080
81,241
-0.03(-0.96%)
Jul 08, 2009
3.140
3.230
3.070
3.110
74,828
-0.03(-0.96%)
Jul 07, 2009
3.170
3.310
3.110
3.140
111,778
-0.02(-0.63%)
Jul 06, 2009
3.270
3.350
3.100
3.160
112,458
-0.15(-4.53%)
Jul 02, 2009
3.700
3.720
3.300
3.310
210,829
-0.49(-12.89%)
Jul 01, 2009
3.440
3.800
3.360
3.800
128,398
+0.36(+10.47%)
Jun 30, 2009
3.520
3.640
3.400
3.440
80,692
-0.10(-2.82%)
Jun 29, 2009
3.610
3.660
3.350
3.540
203,414
+0.10(+2.91%)
Jun 26, 2009
3.590
3.790
3.300
3.440
1,656,124
-0.20(-5.49%)
Jun 25, 2009
3.581
3.730
3.530
3.640
135,535
+0.25(+7.37%)
Jun 24, 2009
3.330
3.680
3.250
3.390
74,943
+0.12(+3.67%)
Jun 23, 2009
3.230
3.360
3.130
3.270
112,466
+0.07(+2.19%)
Jun 22, 2009
3.580
3.620
3.190
3.200
134,823
-0.41(-11.36%)
Jun 19, 2009
3.670
3.830
3.540
3.610
169,826
+0.04(+1.12%)
Jun 18, 2009
3.780
3.860
3.540
3.570
69,573
-0.23(-6.05%)
Jun 17, 2009
3.670
3.920
3.410
3.800
79,236
+0.13(+3.54%)
Jun 16, 2009
4.070
4.100
3.670
3.670
74,627
-0.34(-8.48%)
Jun 15, 2009
3.700
4.050
3.450
4.010
140,293
+0.20(+5.25%)
Jun 12, 2009
4.080
4.120
3.800
3.810
109,941
-0.30(-7.30%)
Jun 11, 2009
4.000
4.240
3.980
4.110
117,144
-0.04(-0.96%)
Jun 10, 2009
3.750
4.190
3.750
4.150
180,633
+0.51(+14.01%)
Jun 09, 2009
3.760
3.850
3.480
3.640
201,198
+0.16(+4.60%)
Jun 08, 2009
3.460
3.520
3.440
3.480
108,667
+0.02(+0.58%)
Jun 05, 2009
3.390
3.590
3.350
3.460
184,551
+0.11(+3.28%)
Jun 04, 2009
3.310
3.400
3.260
3.350
93,850
+0.03(+0.90%)
Jun 03, 2009
3.250
3.350
3.090
3.320
126,356
+0.04(+1.22%)
Jun 02, 2009
3.520
3.520
3.100
3.280
420,816
-0.27(-7.61%)
Jun 01, 2009
3.060
3.670
3.060
3.550
203,062
+0.59(+19.93%)
May 29, 2009
3.050
3.430
2.960
2.960
213,291
-0.08(-2.63%)
May 28, 2009
3.310
3.400
2.990
3.040
186,986
-0.30(-8.98%)
May 27, 2009
3.540
3.650
3.340
3.340
53,134
-0.22(-6.18%)
May 26, 2009
3.280
3.650
3.260
3.560
135,080
+0.22(+6.59%)
May 22, 2009
3.180
3.620
3.160
3.340
126,897
+0.17(+5.36%)
May 21, 2009
3.350
3.385
3.150
3.170
157,881
-0.23(-6.76%)
May 20, 2009
3.550
3.690
3.380
3.400
85,224
-0.11(-3.13%)
May 19, 2009
3.590
3.680
3.440
3.510
169,586
-0.17(-4.62%)
May 18, 2009
3.380
3.830
3.380
3.680
164,227
+0.35(+10.51%)
May 15, 2009
3.350
3.540
3.260
3.330
126,968
-0.03(-0.89%)
May 14, 2009
3.520
3.580
3.290
3.360
233,588
-0.14(-4.00%)
May 13, 2009
3.900
3.985
3.440
3.500
585,947
-0.45(-11.39%)
May 12, 2009
4.010
4.040
3.840
3.950
307,644
-0.08(-1.99%)
May 11, 2009
4.130
4.390
3.900
4.030
460,149
-0.12(-2.89%)
May 08, 2009
4.180
4.400
3.730
4.150
434,918
+0.20(+5.06%)
May 07, 2009
5.430
5.430
3.480
3.950
706,025
-1.66(-29.59%)
May 06, 2009
6.150
6.150
4.860
5.610
373,500
-0.44(-7.27%)
May 05, 2009
5.430
6.150
5.310
6.050
360,690
+0.55(+10.00%)
May 04, 2009
4.720
6.150
4.040
5.500
450,690
+0.75(+15.79%)
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.