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
)
28.48
+0.67 (+2.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
May 01, 2009
4.550
4.750
4.160
4.750
285,185
+0.20(+4.40%)
Apr 30, 2009
3.950
4.720
3.850
4.550
467,212
+0.65(+16.67%)
Apr 29, 2009
3.710
4.010
3.650
3.900
228,491
+0.20(+5.41%)
Apr 28, 2009
3.810
3.890
3.660
3.700
102,531
-0.13(-3.39%)
Apr 27, 2009
3.880
4.180
3.790
3.830
171,998
-0.13(-3.28%)
Apr 24, 2009
3.900
4.090
3.820
3.960
185,682
+0.11(+2.86%)
Apr 23, 2009
4.090
4.180
3.700
3.850
339,392
-0.25(-6.10%)
Apr 22, 2009
3.400
4.110
3.400
4.100
360,479
+0.65(+18.84%)
Apr 21, 2009
3.090
3.480
2.990
3.450
267,075
+0.25(+7.81%)
Apr 20, 2009
3.820
3.900
3.190
3.200
352,799
-0.80(-20.00%)
Apr 17, 2009
3.860
4.130
3.480
4.000
421,912
+0.16(+4.17%)
Apr 16, 2009
3.140
4.050
3.110
3.840
288,572
+0.74(+23.87%)
Apr 15, 2009
2.800
3.110
2.800
3.100
88,873
+0.26(+9.15%)
Apr 14, 2009
3.020
3.320
2.620
2.840
148,510
-0.25(-8.09%)
Apr 13, 2009
3.210
3.220
2.980
3.090
121,183
-0.19(-5.79%)
Apr 09, 2009
2.580
3.280
2.580
3.280
645,506
+0.71(+27.63%)
Apr 08, 2009
2.400
2.630
2.400
2.570
157,834
+0.19(+7.98%)
Apr 07, 2009
2.390
2.480
2.260
2.380
114,240
-0.06(-2.46%)
Apr 06, 2009
2.150
2.520
2.150
2.440
191,635
+0.25(+11.42%)
Apr 03, 2009
2.540
2.550
2.120
2.190
220,790
-0.38(-14.79%)
Apr 02, 2009
2.140
2.669
2.140
2.570
767,158
+0.44(+20.66%)
Apr 01, 2009
1.880
2.130
1.840
2.130
63,146
+0.17(+8.67%)
Mar 31, 2009
2.110
2.170
1.940
1.960
58,491
-0.07(-3.45%)
Mar 30, 2009
1.860
2.050
1.800
2.030
104,039
-0.01(-0.49%)
Mar 26, 2009
1.880
2.080
1.870
2.040
124,223
+0.21(+11.48%)
Mar 25, 2009
2.000
2.269
1.740
1.830
93,959
-0.12(-6.15%)
Mar 24, 2009
2.100
2.190
1.880
1.950
139,308
-0.21(-9.72%)
Mar 23, 2009
1.990
2.180
1.990
2.160
259,667
+0.19(+9.64%)
Mar 20, 2009
1.920
1.970
1.820
1.970
265,129
+0.08(+4.23%)
Mar 19, 2009
1.870
1.930
1.740
1.890
114,709
+0.02(+1.07%)
Mar 18, 2009
1.790
1.950
1.690
1.870
132,410
+0.07(+3.89%)
Mar 17, 2009
1.520
1.800
1.520
1.800
188,068
+0.27(+17.65%)
Mar 16, 2009
1.710
1.750
1.500
1.530
94,809
-0.16(-9.47%)
Mar 13, 2009
1.670
1.790
1.590
1.690
0
+0.03(+1.81%)
Mar 12, 2009
1.350
1.660
1.320
1.660
263,446
+0.31(+22.96%)
Mar 11, 2009
1.400
1.440
1.340
1.350
41,429
-0.04(-2.88%)
Mar 10, 2009
1.230
1.450
1.230
1.390
119,024
+0.20(+16.81%)
Mar 09, 2009
1.200
1.360
1.190
1.190
36,707
-0.03(-2.46%)
Mar 06, 2009
1.240
1.290
1.200
1.220
0
+0.00(+0.00%)
Mar 05, 2009
1.360
1.400
1.210
1.220
26,000
-0.19(-13.48%)
Mar 04, 2009
1.310
1.410
1.280
1.410
73,092
+0.16(+12.80%)
Mar 02, 2009
1.410
1.450
1.220
1.250
148,642
-0.19(-13.19%)
Feb 27, 2009
1.500
1.530
1.430
1.440
0
+0.00(+0.00%)
Feb 26, 2009
1.530
1.610
1.430
1.440
122,941
-0.05(-3.36%)
Feb 25, 2009
1.630
1.630
1.470
1.490
456,528
-0.16(-9.70%)
Feb 24, 2009
1.570
1.710
1.540
1.650
114,859
+0.15(+10.00%)
Feb 23, 2009
1.580
1.580
1.490
1.500
171,743
-0.08(-5.06%)
Feb 20, 2009
1.640
1.660
1.490
1.580
153,517
-0.10(-5.95%)
Feb 19, 2009
1.700
1.710
1.650
1.680
34,540
+0.01(+0.60%)
Feb 18, 2009
1.550
1.800
1.470
1.670
203,676
+0.17(+11.33%)
Feb 17, 2009
1.560
1.580
1.500
1.500
77,273
-0.02(-1.32%)
Feb 13, 2009
1.590
1.740
1.510
1.520
146,567
-0.07(-4.40%)
Feb 12, 2009
1.740
1.760
1.590
1.590
129,190
-0.17(-9.66%)
Feb 11, 2009
1.720
1.780
1.710
1.760
135,839
+0.06(+3.53%)
Feb 10, 2009
2.010
2.080
1.590
1.700
310,423
-0.32(-15.84%)
Feb 09, 2009
1.790
2.200
1.790
2.020
236,852
+0.22(+12.22%)
Feb 06, 2009
1.720
1.800
1.610
1.800
216,593
+0.06(+3.45%)
Feb 05, 2009
1.600
1.940
1.600
1.740
340,308
+0.13(+8.07%)
Feb 04, 2009
1.640
1.779
1.600
1.610
251,302
+0.03(+1.90%)
Feb 03, 2009
1.670
1.730
1.580
1.580
160,920
-0.07(-4.24%)
Feb 02, 2009
1.730
1.770
1.620
1.650
169,369
-0.11(-6.25%)
Jan 30, 2009
1.970
1.970
1.730
1.760
0
-0.18(-9.28%)
Jan 29, 2009
2.020
2.050
1.860
1.940
180,568
-0.08(-3.96%)
Jan 28, 2009
2.070
2.140
1.990
2.020
211,814
+0.00(+0.00%)
Jan 27, 2009
2.010
2.230
1.990
2.020
59,149
+0.03(+1.51%)
Jan 26, 2009
2.050
2.310
1.970
1.990
243,450
-0.04(-1.97%)
Jan 23, 2009
1.940
2.180
1.750
2.030
155,664
+0.08(+4.10%)
Jan 22, 2009
2.290
2.350
1.945
1.950
249,909
-0.40(-17.02%)
Jan 21, 2009
2.450
2.670
2.320
2.350
165,512
-0.07(-2.89%)
Jan 20, 2009
2.390
2.600
2.280
2.420
191,224
-0.02(-0.82%)
Jan 16, 2009
2.650
2.680
2.370
2.440
208,109
-0.12(-4.69%)
Jan 15, 2009
2.420
2.720
2.420
2.560
186,185
+0.13(+5.35%)
Jan 14, 2009
2.890
3.010
2.240
2.430
318,006
-0.55(-18.46%)
Jan 13, 2009
2.870
3.340
2.750
2.980
215,592
+0.11(+3.83%)
Jan 12, 2009
3.010
3.140
2.790
2.870
144,089
-0.11(-3.69%)
Jan 09, 2009
3.340
3.520
2.900
2.980
230,157
-0.34(-10.24%)
Jan 08, 2009
3.120
3.380
3.100
3.320
119,018
-0.03(-0.90%)
Jan 07, 2009
3.440
3.440
3.110
3.350
182,291
-0.19(-5.37%)
Jan 06, 2009
3.400
3.540
3.290
3.540
421,936
+0.19(+5.67%)
Jan 05, 2009
3.300
3.610
3.110
3.350
379,931
+0.10(+3.08%)
Jan 02, 2009
3.390
3.390
3.110
3.250
0
-0.14(-4.13%)
Jan 01, 2009
3.130
3.420
3.090
3.390
0
+0.00(+0.00%)
Dec 31, 2008
3.130
3.420
3.090
3.390
299,586
+0.28(+9.00%)
Dec 30, 2008
2.930
3.130
2.880
3.110
105,477
+0.24(+8.36%)
Dec 29, 2008
3.220
3.220
2.740
2.870
235,534
-0.35(-10.87%)
Dec 26, 2008
3.220
3.380
3.140
3.220
76,130
+0.03(+0.94%)
Dec 24, 2008
3.250
3.290
3.000
3.190
35,131
-0.05(-1.54%)
Dec 23, 2008
3.630
3.630
3.210
3.240
202,297
-0.31(-8.73%)
Dec 22, 2008
3.800
3.800
3.470
3.550
302,569
-0.25(-6.58%)
Dec 19, 2008
3.800
3.880
3.590
3.800
428,884
+0.27(+7.65%)
Dec 18, 2008
3.750
3.920
3.390
3.530
129,483
-0.22(-5.87%)
Dec 17, 2008
4.000
4.050
3.540
3.750
127,130
-0.23(-5.78%)
Dec 16, 2008
3.030
4.000
3.030
3.980
241,196
+1.03(+34.92%)
Dec 15, 2008
2.970
3.330
2.870
2.950
138,656
+0.00(+0.00%)
Dec 12, 2008
2.900
3.010
2.770
2.950
0
-0.09(-2.96%)
Dec 11, 2008
3.710
3.850
3.000
3.040
158,868
-0.77(-20.21%)
Dec 10, 2008
3.550
3.970
3.530
3.810
122,411
+0.30(+8.55%)
Dec 09, 2008
3.270
3.630
3.210
3.510
273,928
+0.14(+4.15%)
Dec 08, 2008
3.200
3.500
3.110
3.370
186,563
+0.26(+8.36%)
Dec 05, 2008
2.780
3.130
2.780
3.110
166,725
+0.26(+9.12%)
Dec 04, 2008
3.000
3.080
2.700
2.850
233,774
-0.22(-7.17%)
Dec 03, 2008
2.910
3.400
2.830
3.070
148,659
+0.12(+4.07%)
Dec 02, 2008
2.420
2.960
2.320
2.950
218,644
+0.59(+25.00%)
Dec 01, 2008
2.670
2.690
2.250
2.360
286,109
-0.42(-15.11%)
Nov 28, 2008
2.890
2.930
2.690
2.780
45,765
-0.21(-7.02%)
Nov 26, 2008
2.180
3.060
2.000
2.990
284,040
+0.76(+34.08%)
Nov 25, 2008
2.580
2.640
2.170
2.230
429,641
-0.30(-11.86%)
Nov 24, 2008
2.600
2.970
2.380
2.530
205,292
-0.04(-1.56%)
Nov 21, 2008
2.990
2.990
1.750
2.570
419,473
-0.24(-8.54%)
Nov 20, 2008
2.700
3.460
2.530
2.810
314,780
+0.04(+1.44%)
Nov 19, 2008
2.600
3.600
2.540
2.770
1,086,090
+0.17(+6.54%)
Nov 18, 2008
1.710
2.780
1.680
2.600
358,261
+0.92(+54.76%)
Nov 17, 2008
1.630
1.720
1.620
1.680
143,200
+0.03(+1.82%)
Nov 14, 2008
1.930
1.930
1.650
1.650
0
-0.33(-16.67%)
Nov 13, 2008
1.450
1.980
1.410
1.980
295,667
+0.48(+32.00%)
Nov 12, 2008
1.470
1.560
1.440
1.500
358,144
+0.00(+0.00%)
Nov 11, 2008
1.280
1.930
1.250
1.500
509,294
+0.25(+20.00%)
Nov 10, 2008
1.420
1.540
1.250
1.250
372,058
-0.20(-13.79%)
Nov 07, 2008
1.470
1.520
1.388
1.450
282,184
+0.02(+1.40%)
Nov 06, 2008
1.420
1.620
1.420
1.430
407,625
+0.03(+2.14%)
Nov 05, 2008
2.270
2.380
1.350
1.400
563,863
-0.91(-39.39%)
Nov 04, 2008
2.340
2.430
2.140
2.310
357,800
+0.20(+9.48%)
Nov 03, 2008
2.380
2.470
2.100
2.110
170,232
-0.21(-9.05%)
Oct 31, 2008
2.310
2.400
2.100
2.320
0
+0.01(+0.43%)
Oct 30, 2008
2.120
2.470
2.060
2.310
316,091
+0.26(+12.68%)
Oct 29, 2008
2.060
2.240
1.860
2.050
558,859
+0.04(+1.99%)
Oct 28, 2008
1.790
2.060
1.770
2.010
762,379
+0.29(+16.86%)
Oct 27, 2008
1.990
2.070
1.720
1.720
513,327
-0.31(-15.27%)
Oct 24, 2008
2.200
2.200
2.000
2.030
645,063
-0.45(-18.15%)
Oct 23, 2008
2.930
2.930
2.300
2.480
647,223
-0.47(-15.93%)
Oct 22, 2008
3.010
3.070
2.870
2.950
359,292
-0.12(-3.91%)
Oct 21, 2008
2.940
3.180
2.940
3.070
469,986
+0.01(+0.33%)
Oct 20, 2008
3.510
3.860
2.760
3.060
445,946
-0.37(-10.79%)
Oct 17, 2008
3.250
3.620
3.140
3.430
0
-0.06(-1.72%)
Oct 16, 2008
3.710
3.830
3.060
3.490
533,172
-0.10(-2.79%)
Oct 15, 2008
4.380
4.480
3.570
3.590
248,592
-0.80(-18.22%)
Oct 14, 2008
4.590
5.100
4.300
4.390
419,622
-0.41(-8.54%)
Oct 13, 2008
5.410
5.580
4.360
4.800
373,637
-0.30(-5.88%)
Oct 10, 2008
4.120
5.100
4.110
5.100
573,528
+0.43(+9.21%)
Oct 09, 2008
5.330
5.830
4.670
4.670
290,273
-0.66(-12.38%)
Oct 08, 2008
5.090
6.060
4.900
5.330
448,945
-0.16(-2.91%)
Oct 07, 2008
6.490
6.740
5.490
5.490
258,582
-0.88(-13.81%)
Oct 06, 2008
6.600
6.750
6.160
6.370
501,013
-0.55(-7.95%)
Oct 03, 2008
7.070
7.200
6.810
6.920
0
-0.01(-0.14%)
Oct 02, 2008
7.150
7.200
6.830
6.930
459,855
-0.23(-3.21%)
Oct 01, 2008
7.170
7.450
6.920
7.160
266,244
-0.07(-0.97%)
Sep 30, 2008
6.970
7.320
6.800
7.230
494,985
+0.32(+4.63%)
Sep 29, 2008
7.460
7.650
6.820
6.910
495,827
-0.84(-10.84%)
Sep 26, 2008
7.850
7.880
7.510
7.750
0
-0.19(-2.39%)
Sep 25, 2008
7.990
8.500
7.930
7.940
223,991
+0.00(+0.00%)
Sep 24, 2008
8.400
8.500
7.930
7.940
291,112
-0.57(-6.70%)
Sep 23, 2008
8.460
8.770
8.320
8.510
359,387
+0.26(+3.15%)
Sep 22, 2008
9.100
9.370
7.860
8.250
395,371
-1.00(-10.81%)
Sep 19, 2008
9.490
9.660
8.930
9.250
0
+0.71(+8.31%)
Sep 18, 2008
7.940
8.780
7.940
8.540
1,213,534
+0.82(+10.62%)
Sep 17, 2008
7.900
8.100
7.170
7.720
785,280
-0.29(-3.62%)
Sep 16, 2008
8.180
8.420
7.690
8.010
579,253
-0.37(-4.42%)
Sep 15, 2008
8.490
8.820
7.860
8.380
344,481
-0.46(-5.20%)
Sep 12, 2008
8.280
9.000
8.100
8.840
229,261
+0.36(+4.25%)
Sep 11, 2008
7.880
8.530
7.760
8.480
368,060
+0.39(+4.82%)
Sep 10, 2008
8.310
8.399
7.500
8.090
383,373
-0.26(-3.11%)
Sep 09, 2008
9.140
9.660
7.750
8.350
843,861
-0.77(-8.44%)
Sep 08, 2008
8.790
9.270
8.010
9.120
616,884
+1.08(+13.43%)
Sep 05, 2008
7.800
8.060
7.560
8.040
0
+0.15(+1.90%)
Sep 04, 2008
8.370
8.570
7.580
7.890
234,407
-0.37(-4.48%)
Sep 03, 2008
7.960
8.480
7.960
8.260
235,208
+0.30(+3.77%)
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.