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
Marcus Corp
(NY:
MCS
)
10.26
+0.24 (+2.40%)
Streaming Delayed Price
Updated: 1:22 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, 2012
10.11
10.30
9.910
10.13
98,785
+0.02(+0.15%)
May 30, 2012
10.39
10.46
10.05
10.11
46,776
-0.43(-4.11%)
May 29, 2012
10.56
10.62
10.38
10.55
35,439
+0.15(+1.46%)
May 25, 2012
10.57
10.58
10.37
10.40
96,745
-0.15(-1.44%)
May 24, 2012
10.04
10.62
10.02
10.55
168,037
+0.49(+4.91%)
May 23, 2012
9.598
10.08
9.598
10.05
130,562
+0.36(+3.77%)
May 22, 2012
9.834
9.993
9.651
9.689
147,338
-0.10(-1.01%)
May 21, 2012
9.773
9.833
9.552
9.788
84,061
+0.02(+0.23%)
May 18, 2012
9.697
9.955
9.666
9.765
85,788
+0.05(+0.55%)
May 17, 2012
9.978
9.978
9.682
9.712
108,496
-0.21(-2.14%)
May 16, 2012
10.00
10.11
9.925
9.925
63,011
-0.02(-0.23%)
May 15, 2012
9.408
9.970
9.408
9.948
109,540
+0.51(+5.39%)
May 14, 2012
9.454
9.651
9.423
9.438
73,278
-0.17(-1.74%)
May 11, 2012
9.689
9.841
9.530
9.606
57,477
-0.17(-1.71%)
May 10, 2012
9.727
9.879
9.674
9.773
53,479
+0.16(+1.66%)
May 09, 2012
9.583
9.803
9.568
9.613
56,123
-0.14(-1.40%)
May 08, 2012
9.545
9.811
9.469
9.750
73,146
+0.14(+1.42%)
May 07, 2012
8.967
9.758
8.967
9.613
72,691
+0.59(+6.48%)
May 04, 2012
9.134
9.218
8.975
9.028
209,300
-0.16(-1.74%)
May 03, 2012
9.347
9.423
9.157
9.188
79,364
-0.20(-2.11%)
May 02, 2012
9.332
9.507
9.271
9.385
67,913
-0.02(-0.16%)
May 01, 2012
9.568
9.932
9.385
9.400
112,018
-0.11(-1.12%)
Apr 30, 2012
9.712
9.750
9.507
9.507
74,547
-0.23(-2.34%)
Apr 27, 2012
9.780
9.849
9.674
9.735
100,930
+0.02(+0.23%)
Apr 26, 2012
9.758
9.796
9.689
9.712
53,969
-0.03(-0.31%)
Apr 25, 2012
9.621
9.864
9.575
9.742
69,571
+0.27(+2.89%)
Apr 24, 2012
9.157
9.476
9.134
9.469
72,203
+0.31(+3.40%)
Apr 23, 2012
9.347
9.495
9.127
9.157
93,314
-0.38(-3.95%)
Apr 20, 2012
9.564
9.586
9.443
9.533
93,004
+0.11(+1.12%)
Apr 19, 2012
9.533
9.715
9.413
9.428
66,185
-0.12(-1.26%)
Apr 18, 2012
9.609
9.692
9.458
9.548
44,308
-0.14(-1.40%)
Apr 17, 2012
9.616
9.820
9.616
9.684
87,641
+0.16(+1.66%)
Apr 16, 2012
9.518
9.737
9.398
9.526
66,707
+0.05(+0.48%)
Apr 13, 2012
9.556
9.609
9.420
9.481
85,050
-0.16(-1.64%)
Apr 12, 2012
9.405
9.715
9.405
9.639
70,021
+0.23(+2.41%)
Apr 11, 2012
9.269
9.503
9.262
9.413
91,224
+0.26(+2.80%)
Apr 10, 2012
9.390
9.413
9.050
9.156
93,177
-0.26(-2.80%)
Apr 09, 2012
9.216
9.632
9.216
9.420
82,586
-0.02(-0.24%)
Apr 05, 2012
9.473
9.624
9.307
9.443
60,018
-0.09(-0.95%)
Apr 04, 2012
9.277
9.586
9.247
9.533
96,006
+0.10(+1.04%)
Apr 03, 2012
9.722
9.782
9.262
9.435
91,666
-0.34(-3.47%)
Apr 02, 2012
9.458
9.775
9.436
9.775
62,679
+0.30(+3.19%)
Mar 30, 2012
9.692
9.692
9.458
9.473
54,048
-0.11(-1.10%)
Mar 29, 2012
9.496
9.624
9.360
9.579
65,775
+0.00(+0.00%)
Mar 28, 2012
9.398
9.616
9.337
9.579
62,120
+0.20(+2.09%)
Mar 27, 2012
9.496
9.496
9.360
9.382
60,084
-0.07(-0.72%)
Mar 26, 2012
9.405
9.473
9.398
9.450
90,176
+0.20(+2.20%)
Mar 23, 2012
9.035
9.252
8.937
9.247
58,193
+0.23(+2.60%)
Mar 22, 2012
8.990
9.224
8.862
9.013
97,771
-0.08(-0.91%)
Mar 21, 2012
9.194
9.322
9.073
9.096
62,000
-0.06(-0.66%)
Mar 20, 2012
9.337
9.337
9.103
9.156
62,792
-0.27(-2.88%)
Mar 19, 2012
9.352
9.526
9.247
9.428
79,620
+0.05(+0.48%)
Mar 16, 2012
9.435
9.435
9.216
9.382
117,551
-0.02(-0.24%)
Mar 15, 2012
9.367
9.450
9.277
9.405
45,295
+0.02(+0.24%)
Mar 14, 2012
9.458
9.564
8.424
9.382
85,294
-0.05(-0.56%)
Mar 13, 2012
9.209
9.473
9.209
9.435
103,260
+0.29(+3.22%)
Mar 12, 2012
9.081
9.216
8.930
9.141
42,665
+0.05(+0.58%)
Mar 09, 2012
8.628
9.126
8.628
9.088
124,088
+0.45(+5.24%)
Mar 08, 2012
8.658
8.703
8.560
8.635
64,706
+0.03(+0.35%)
Mar 07, 2012
8.688
8.726
8.552
8.605
60,067
-0.02(-0.26%)
Mar 06, 2012
8.688
8.771
8.545
8.628
91,432
-0.14(-1.64%)
Mar 05, 2012
8.582
8.794
8.469
8.771
66,284
+0.20(+2.38%)
Mar 02, 2012
8.945
8.967
8.560
8.567
116,377
-0.38(-4.22%)
Mar 01, 2012
9.164
9.164
8.914
8.945
84,116
-0.15(-1.66%)
Feb 29, 2012
9.435
9.435
9.058
9.096
100,231
-0.30(-3.21%)
Feb 28, 2012
9.375
9.405
9.262
9.398
34,988
+0.05(+0.57%)
Feb 27, 2012
9.609
9.609
9.321
9.345
47,527
-0.35(-3.66%)
Feb 24, 2012
9.647
9.804
9.594
9.699
30,503
+0.06(+0.63%)
Feb 23, 2012
9.481
9.647
9.413
9.639
64,326
+0.16(+1.67%)
Feb 22, 2012
9.375
9.594
9.262
9.481
44,781
+0.11(+1.13%)
Feb 21, 2012
9.458
9.488
9.307
9.375
40,353
-0.08(-0.80%)
Feb 17, 2012
9.609
9.609
9.428
9.450
40,830
-0.12(-1.26%)
Feb 16, 2012
9.043
9.594
9.043
9.571
55,639
+0.52(+5.75%)
Feb 15, 2012
9.292
9.337
8.975
9.050
82,798
-0.16(-1.72%)
Feb 14, 2012
9.450
9.450
9.148
9.209
49,643
-0.27(-2.87%)
Feb 13, 2012
9.390
9.511
9.322
9.481
61,600
+0.23(+2.45%)
Feb 10, 2012
9.481
9.548
9.254
9.254
66,970
-0.33(-3.46%)
Feb 09, 2012
9.752
9.767
9.548
9.586
34,890
-0.12(-1.24%)
Feb 08, 2012
9.647
9.737
9.526
9.707
47,048
+0.11(+1.10%)
Feb 07, 2012
9.813
9.813
9.579
9.601
63,115
-0.23(-2.30%)
Feb 06, 2012
9.805
9.850
9.624
9.828
65,671
-0.06(-0.61%)
Feb 03, 2012
9.654
9.918
9.337
9.888
119,136
+0.48(+5.14%)
Feb 02, 2012
9.616
9.805
9.322
9.405
176,042
-0.24(-2.50%)
Feb 01, 2012
9.247
9.707
9.231
9.647
164,523
+0.51(+5.53%)
Jan 31, 2012
9.488
9.488
9.133
9.141
96,388
-0.26(-2.73%)
Jan 30, 2012
9.352
9.669
9.284
9.398
127,787
-0.08(-0.80%)
Jan 27, 2012
9.496
9.737
9.405
9.473
83,108
-0.07(-0.71%)
Jan 26, 2012
9.533
9.699
9.405
9.541
73,968
+0.07(+0.72%)
Jan 25, 2012
9.405
9.579
9.356
9.473
68,233
+0.04(+0.40%)
Jan 24, 2012
9.367
9.488
9.292
9.435
90,508
-0.02(-0.24%)
Jan 23, 2012
9.639
9.790
9.345
9.458
35,996
-0.18(-1.84%)
Jan 20, 2012
9.478
9.695
9.478
9.635
43,184
+0.14(+1.50%)
Jan 19, 2012
9.748
9.748
9.433
9.493
91,003
-0.21(-2.16%)
Jan 18, 2012
9.350
9.733
9.350
9.703
51,859
+0.36(+3.85%)
Jan 17, 2012
9.748
9.800
9.208
9.343
183,836
-0.28(-2.96%)
Jan 13, 2012
9.590
9.665
9.478
9.628
53,809
-0.10(-1.00%)
Jan 12, 2012
9.703
9.748
9.538
9.725
53,701
+0.04(+0.46%)
Jan 11, 2012
9.538
9.740
9.433
9.680
110,147
+0.01(+0.16%)
Jan 10, 2012
9.560
9.703
9.478
9.665
93,645
+0.27(+2.87%)
Jan 09, 2012
9.380
9.515
9.290
9.395
172,718
+0.07(+0.80%)
Jan 06, 2012
9.403
9.403
9.185
9.320
79,399
-0.06(-0.64%)
Jan 05, 2012
9.538
9.560
9.200
9.380
104,598
-0.20(-2.11%)
Jan 04, 2012
9.703
9.748
9.523
9.583
117,989
+0.13(+1.35%)
Dec 30, 2011
9.673
9.673
9.425
9.455
69,390
-0.22(-2.25%)
Dec 29, 2011
9.748
9.755
9.605
9.673
67,206
-0.01(-0.08%)
Dec 28, 2011
9.973
9.973
9.590
9.680
94,174
-0.33(-3.30%)
Dec 27, 2011
9.943
10.16
9.748
10.01
62,426
+0.04(+0.45%)
Dec 23, 2011
9.920
9.973
9.845
9.965
64,083
+0.19(+1.92%)
Dec 21, 2011
9.560
9.823
9.448
9.778
123,648
+0.17(+1.80%)
Dec 20, 2011
9.455
9.620
9.440
9.605
172,380
+0.37(+3.98%)
Dec 19, 2011
9.328
9.448
9.163
9.238
101,328
+0.04(+0.49%)
Dec 16, 2011
9.373
9.553
9.133
9.193
262,150
-0.21(-2.23%)
Dec 15, 2011
9.223
9.448
8.968
9.403
258,660
+0.40(+4.50%)
Dec 14, 2011
8.795
8.998
8.765
8.998
224,515
+0.10(+1.10%)
Dec 13, 2011
9.050
9.298
8.848
8.900
103,873
-0.04(-0.42%)
Dec 12, 2011
9.110
9.110
8.825
8.938
94,510
-0.32(-3.48%)
Dec 09, 2011
9.140
9.313
9.095
9.260
101,608
+0.15(+1.65%)
Dec 08, 2011
9.163
9.305
9.050
9.110
120,959
-0.19(-2.10%)
Dec 07, 2011
8.930
9.328
8.751
9.305
101,873
+0.31(+3.50%)
Dec 06, 2011
9.260
9.260
8.953
8.990
108,916
-0.24(-2.60%)
Dec 05, 2011
9.170
9.253
9.028
9.230
88,153
+0.26(+2.93%)
Dec 02, 2011
8.938
9.095
8.825
8.968
60,092
+0.20(+2.31%)
Dec 01, 2011
9.193
9.193
8.736
8.765
104,622
-0.42(-4.57%)
Nov 30, 2011
8.870
9.185
8.758
9.185
213,219
+0.76(+9.08%)
Nov 29, 2011
8.646
8.713
8.338
8.421
62,136
-0.19(-2.18%)
Nov 28, 2011
8.428
8.683
8.391
8.608
132,531
+0.53(+6.59%)
Nov 25, 2011
8.113
8.323
8.061
8.076
41,896
-0.07(-0.83%)
Nov 23, 2011
8.488
8.638
8.106
8.143
103,146
-0.43(-5.07%)
Nov 22, 2011
8.728
8.803
8.563
8.578
73,694
-0.23(-2.64%)
Nov 21, 2011
8.893
8.950
8.713
8.810
93,474
-0.28(-3.05%)
Nov 18, 2011
9.028
9.245
9.013
9.088
36,761
+0.09(+1.00%)
Nov 17, 2011
9.170
9.268
8.908
8.998
65,752
-0.19(-2.12%)
Nov 16, 2011
9.178
9.485
9.095
9.193
111,636
-0.13(-1.45%)
Nov 15, 2011
9.223
9.410
9.144
9.328
155,771
+0.08(+0.89%)
Nov 14, 2011
9.260
9.373
9.170
9.245
104,322
-0.09(-0.96%)
Nov 11, 2011
9.223
9.373
9.161
9.335
85,746
+0.23(+2.55%)
Nov 10, 2011
9.178
9.223
8.930
9.103
58,821
+0.14(+1.59%)
Nov 09, 2011
9.103
9.273
8.945
8.960
122,526
-0.38(-4.09%)
Nov 08, 2011
9.298
9.373
9.103
9.343
89,908
+0.09(+0.97%)
Nov 07, 2011
9.178
9.260
8.908
9.253
50,862
+0.01(+0.16%)
Nov 04, 2011
9.178
9.260
8.998
9.238
71,864
-0.04(-0.40%)
Nov 03, 2011
8.923
9.328
8.623
9.275
147,345
+0.37(+4.12%)
Nov 02, 2011
8.863
9.073
8.691
8.908
140,957
+0.22(+2.50%)
Nov 01, 2011
8.571
8.968
8.391
8.691
141,912
-0.25(-2.77%)
Oct 31, 2011
9.148
9.238
8.923
8.938
138,802
-0.40(-4.33%)
Oct 28, 2011
9.103
9.418
8.855
9.343
154,245
+0.22(+2.47%)
Oct 27, 2011
8.998
9.178
8.713
9.118
248,940
+0.44(+5.10%)
Oct 26, 2011
8.720
8.810
8.383
8.676
155,643
+0.14(+1.67%)
Oct 25, 2011
8.878
8.915
8.518
8.533
119,748
-0.43(-4.85%)
Oct 24, 2011
8.691
8.998
8.533
8.968
126,965
+0.31(+3.64%)
Oct 21, 2011
8.623
8.661
8.398
8.653
142,287
+0.22(+2.62%)
Oct 20, 2011
8.633
8.633
8.209
8.432
113,800
-0.13(-1.48%)
Oct 19, 2011
8.715
8.878
8.529
8.558
146,411
-0.17(-1.96%)
Oct 18, 2011
8.737
8.849
8.543
8.729
167,749
+0.07(+0.86%)
Oct 17, 2011
8.752
8.770
8.558
8.655
139,642
-0.16(-1.86%)
Oct 14, 2011
8.729
8.819
8.566
8.819
108,563
+0.15(+1.72%)
Oct 13, 2011
8.417
8.707
8.223
8.670
106,563
+0.21(+2.46%)
Oct 12, 2011
8.447
8.625
8.365
8.462
184,668
+0.07(+0.89%)
Oct 11, 2011
8.253
8.439
8.134
8.387
149,742
+0.07(+0.81%)
Oct 10, 2011
8.052
8.320
8.000
8.320
138,127
+0.42(+5.27%)
Oct 07, 2011
8.231
8.305
7.822
7.903
134,226
-0.29(-3.54%)
Oct 06, 2011
7.918
8.216
7.918
8.194
131,988
+0.25(+3.19%)
Oct 05, 2011
7.829
8.149
7.732
7.941
172,982
+0.12(+1.52%)
Oct 04, 2011
6.899
7.933
6.839
7.822
197,401
+0.83(+11.93%)
Oct 03, 2011
7.457
7.487
6.921
6.988
208,444
-0.42(-5.63%)
Sep 30, 2011
7.569
7.710
7.397
7.405
208,506
-0.33(-4.33%)
Sep 29, 2011
7.561
7.740
7.435
7.740
93,039
+0.37(+5.05%)
Sep 28, 2011
7.799
7.874
7.338
7.368
133,341
-0.41(-5.26%)
Sep 27, 2011
7.658
8.089
7.576
7.777
123,643
+0.20(+2.65%)
Sep 26, 2011
7.457
7.613
7.249
7.576
94,053
+0.22(+2.93%)
Sep 23, 2011
7.249
7.591
7.249
7.360
58,895
+0.08(+1.12%)
Sep 22, 2011
7.457
7.591
7.174
7.278
166,203
-0.41(-5.32%)
Sep 21, 2011
7.963
8.149
7.665
7.688
210,761
-0.25(-3.19%)
Sep 20, 2011
8.216
8.328
7.941
7.941
138,388
-0.21(-2.56%)
Sep 19, 2011
8.223
8.380
8.000
8.149
338,599
-0.22(-2.67%)
Sep 16, 2011
7.449
8.424
7.449
8.372
801,050
+0.75(+9.86%)
Sep 15, 2011
6.921
7.807
6.921
7.621
401,135
+1.14(+17.57%)
Sep 14, 2011
6.333
6.649
6.244
6.482
108,743
+0.19(+2.96%)
Sep 13, 2011
6.437
6.475
6.199
6.296
90,557
-0.07(-1.17%)
Sep 12, 2011
6.073
6.400
6.013
6.370
115,268
+0.25(+4.01%)
Sep 09, 2011
6.385
6.467
6.102
6.125
154,140
-0.33(-5.18%)
Sep 08, 2011
6.914
7.003
6.385
6.460
65,715
-0.51(-7.36%)
Sep 07, 2011
6.631
7.025
6.631
6.973
151,586
+0.46(+7.09%)
Sep 06, 2011
6.445
6.601
6.281
6.512
144,381
-0.16(-2.34%)
Sep 02, 2011
6.899
7.003
6.623
6.668
134,855
-0.40(-5.68%)
Sep 01, 2011
7.263
7.397
6.981
7.070
125,606
-0.21(-2.86%)
Aug 31, 2011
7.636
7.636
7.258
7.278
66,448
-0.28(-3.65%)
Aug 30, 2011
7.457
7.606
7.345
7.554
47,954
+0.05(+0.69%)
Aug 29, 2011
7.144
7.531
7.144
7.502
90,671
+0.44(+6.22%)
Aug 26, 2011
6.795
7.137
6.653
7.062
74,709
+0.26(+3.83%)
Aug 25, 2011
7.263
7.286
6.728
6.802
124,960
-0.41(-5.68%)
Aug 24, 2011
6.795
7.256
6.795
7.211
103,087
+0.39(+5.67%)
Aug 23, 2011
6.147
6.862
6.147
6.824
154,906
+0.70(+11.42%)
Aug 22, 2011
6.147
6.274
5.991
6.125
96,726
+0.15(+2.49%)
Aug 19, 2011
6.021
6.259
5.954
5.976
457,403
-0.12(-1.95%)
Aug 18, 2011
6.259
6.475
6.035
6.095
172,904
-0.36(-5.54%)
Aug 17, 2011
6.355
6.512
6.355
6.452
80,836
+0.11(+1.76%)
Aug 16, 2011
6.303
6.422
6.155
6.341
94,859
-0.07(-1.16%)
Aug 15, 2011
6.274
6.467
6.274
6.415
109,494
+0.24(+3.86%)
Aug 12, 2011
6.088
6.259
5.991
6.177
115,667
+0.14(+2.34%)
Aug 11, 2011
6.050
6.244
6.021
6.035
171,167
+0.04(+0.62%)
Aug 10, 2011
6.564
6.564
5.983
5.998
139,272
-0.69(-10.34%)
Aug 09, 2011
6.408
6.698
5.961
6.690
213,433
+0.63(+10.44%)
Aug 08, 2011
6.408
6.579
6.043
6.058
167,956
-0.57(-8.54%)
Aug 05, 2011
6.787
6.839
6.504
6.623
59,438
-0.07(-1.00%)
Aug 04, 2011
6.981
6.988
6.683
6.690
74,564
-0.39(-5.57%)
Aug 03, 2011
6.988
7.107
6.824
7.085
73,067
+0.08(+1.17%)
Aug 02, 2011
7.219
7.338
6.988
7.003
89,706
-0.25(-3.39%)
Aug 01, 2011
7.293
7.308
7.070
7.249
98,649
+0.04(+0.62%)
Jul 29, 2011
7.159
7.271
7.122
7.204
50,455
-0.04(-0.51%)
Jul 28, 2011
7.390
7.427
7.211
7.241
55,064
-0.12(-1.62%)
Jul 27, 2011
7.412
7.449
7.263
7.360
249,554
-0.08(-1.10%)
Jul 26, 2011
7.405
7.516
7.368
7.442
98,182
+0.06(+0.81%)
Jul 25, 2011
7.449
7.494
7.323
7.382
119,048
-0.10(-1.39%)
Jul 22, 2011
7.509
7.509
7.479
7.487
58,231
-0.02(-0.30%)
Jul 21, 2011
7.472
7.569
7.472
7.509
97,813
+0.17(+2.38%)
Jul 20, 2011
7.415
7.452
7.327
7.334
45,874
-0.05(-0.70%)
Jul 19, 2011
7.312
7.415
7.268
7.386
106,364
+0.15(+2.14%)
Jul 18, 2011
7.216
7.246
7.142
7.231
130,594
+0.02(+0.31%)
Jul 15, 2011
7.164
7.290
7.105
7.209
116,437
+0.04(+0.51%)
Jul 14, 2011
7.334
7.334
7.157
7.172
90,010
-0.17(-2.31%)
Jul 13, 2011
7.371
7.378
7.290
7.341
136,597
+0.03(+0.40%)
Jul 12, 2011
7.334
7.364
7.275
7.312
75,111
-0.05(-0.70%)
Jul 11, 2011
7.408
7.482
7.349
7.364
56,154
-0.15(-2.06%)
Jul 08, 2011
7.378
7.526
7.327
7.519
66,743
+0.00(+0.00%)
Jul 07, 2011
7.526
7.614
7.467
7.519
74,632
+0.04(+0.49%)
Jul 06, 2011
7.496
7.533
7.314
7.482
65,060
-0.04(-0.59%)
Jul 05, 2011
7.563
7.592
7.467
7.526
91,145
+0.00(+0.00%)
Jul 01, 2011
7.312
7.629
7.312
7.526
77,609
+0.24(+3.24%)
Jun 30, 2011
7.091
7.312
7.076
7.290
116,772
+0.24(+3.46%)
Jun 29, 2011
7.142
7.157
7.039
7.046
53,568
-0.10(-1.34%)
Jun 28, 2011
7.253
7.275
7.091
7.142
84,470
-0.07(-0.92%)
Jun 27, 2011
7.120
7.231
7.009
7.209
91,223
+0.10(+1.45%)
Jun 24, 2011
7.076
7.157
6.995
7.105
212,761
+0.04(+0.52%)
Jun 23, 2011
7.091
7.187
6.899
7.069
123,734
-0.11(-1.54%)
Jun 22, 2011
7.474
7.489
7.164
7.179
160,636
-0.34(-4.51%)
Jun 21, 2011
7.401
7.526
7.327
7.519
55,837
+0.14(+1.90%)
Jun 20, 2011
7.356
7.408
7.334
7.378
82,108
+0.08(+1.11%)
Jun 17, 2011
7.334
7.482
7.187
7.297
143,698
+0.03(+0.41%)
Jun 16, 2011
7.083
7.386
7.083
7.268
80,158
+0.18(+2.60%)
Jun 15, 2011
7.157
7.260
7.076
7.083
108,787
-0.17(-2.34%)
Jun 14, 2011
7.297
7.319
7.194
7.253
65,794
+0.06(+0.82%)
Jun 13, 2011
7.253
7.297
7.157
7.194
52,969
-0.04(-0.51%)
Jun 10, 2011
7.231
7.282
7.194
7.231
82,436
-0.05(-0.71%)
Jun 09, 2011
7.312
7.364
7.253
7.282
56,008
-0.01(-0.20%)
Jun 08, 2011
7.349
7.437
7.238
7.297
92,985
-0.07(-0.90%)
Jun 07, 2011
7.460
7.541
7.349
7.364
104,461
-0.04(-0.60%)
Jun 06, 2011
7.437
7.519
7.408
7.408
77,430
-0.03(-0.40%)
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.