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
)
27.36
-0.88 (-3.10%)
Streaming Delayed Price
Updated: 3:16 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 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%)
Apr 01, 2011
9.950
9.950
9.600
9.920
93,154
+0.06(+0.61%)
Mar 31, 2011
9.900
9.990
9.660
9.860
118,068
-0.09(-0.90%)
Mar 30, 2011
9.950
9.950
9.950
9.950
121,058
+0.36(+3.75%)
Mar 29, 2011
9.060
9.610
9.050
9.590
116,353
+0.54(+5.97%)
Mar 28, 2011
9.340
9.340
9.030
9.050
57,476
-0.21(-2.27%)
Mar 25, 2011
9.000
9.390
8.880
9.260
85,475
+0.32(+3.58%)
Mar 24, 2011
8.880
9.000
8.810
8.940
86,432
+0.06(+0.68%)
Mar 23, 2011
8.890
8.950
8.810
8.880
125,383
-0.05(-0.56%)
Mar 22, 2011
8.970
8.980
8.790
8.930
58,559
+0.01(+0.11%)
Mar 21, 2011
8.970
8.980
8.870
8.920
119,125
+0.15(+1.71%)
Mar 18, 2011
8.820
8.900
8.600
8.770
223,166
+0.04(+0.46%)
Mar 17, 2011
8.820
8.820
8.620
8.730
99,782
+0.13(+1.51%)
Mar 16, 2011
8.680
8.780
8.550
8.600
99,695
-0.13(-1.49%)
Mar 15, 2011
8.640
8.790
8.610
8.730
77,248
-0.15(-1.69%)
Mar 14, 2011
8.740
9.010
8.720
8.880
51,371
-0.03(-0.34%)
Mar 11, 2011
8.870
8.990
8.800
8.910
50,074
-0.03(-0.34%)
Mar 10, 2011
9.120
9.130
8.870
8.940
109,449
-0.37(-3.97%)
Mar 09, 2011
9.130
9.320
9.040
9.310
58,770
+0.18(+1.97%)
Mar 08, 2011
8.870
9.170
8.770
9.130
86,887
+0.28(+3.16%)
Mar 07, 2011
8.740
8.930
8.590
8.850
122,558
+0.14(+1.61%)
Mar 04, 2011
8.700
8.730
8.560
8.710
111,870
+0.04(+0.46%)
Mar 03, 2011
8.700
8.700
8.550
8.670
65,459
+0.10(+1.17%)
Mar 02, 2011
8.580
8.670
8.400
8.570
62,781
-0.05(-0.58%)
Mar 01, 2011
9.050
9.140
8.580
8.620
116,132
-0.41(-4.54%)
Feb 28, 2011
8.720
9.030
8.620
9.030
125,933
+0.40(+4.63%)
Feb 25, 2011
8.380
8.690
8.270
8.630
94,365
+0.38(+4.61%)
Feb 24, 2011
8.330
8.330
7.920
8.250
62,818
-0.09(-1.08%)
Feb 23, 2011
8.500
8.630
8.185
8.340
127,218
-0.17(-2.00%)
Feb 22, 2011
8.960
8.970
8.490
8.510
102,301
-0.59(-6.48%)
Feb 18, 2011
8.890
9.120
8.890
9.100
253,267
+0.24(+2.71%)
Feb 17, 2011
8.800
8.890
8.780
8.860
59,734
+0.04(+0.45%)
Feb 16, 2011
8.870
8.930
8.790
8.820
78,763
-0.03(-0.34%)
Feb 15, 2011
8.980
9.040
8.840
8.850
129,561
-0.14(-1.56%)
Feb 14, 2011
9.060
9.060
8.950
8.990
71,048
-0.06(-0.66%)
Feb 11, 2011
9.050
9.180
8.920
9.050
197,503
-0.08(-0.88%)
Feb 10, 2011
9.020
9.200
8.990
9.130
79,032
+0.04(+0.44%)
Feb 09, 2011
8.870
9.210
8.800
9.090
95,317
+0.22(+2.48%)
Feb 08, 2011
8.820
8.900
8.550
8.870
43,084
+0.06(+0.68%)
Feb 07, 2011
8.840
8.990
8.740
8.810
119,889
+0.03(+0.34%)
Feb 04, 2011
8.910
8.920
8.730
8.780
59,942
-0.17(-1.90%)
Feb 03, 2011
8.930
9.020
8.490
8.950
148,757
+0.12(+1.36%)
Feb 02, 2011
9.060
9.110
8.750
8.830
132,361
-0.29(-3.18%)
Feb 01, 2011
9.130
9.290
9.000
9.120
97,792
+0.08(+0.88%)
Jan 31, 2011
9.100
9.220
8.920
9.040
139,363
-0.01(-0.11%)
Jan 28, 2011
8.990
9.330
8.980
9.050
219,492
+0.05(+0.56%)
Jan 27, 2011
9.080
9.080
8.750
9.000
64,564
+0.02(+0.22%)
Jan 26, 2011
8.510
9.000
8.505
8.980
80,143
+0.49(+5.77%)
Jan 25, 2011
8.330
8.560
8.290
8.490
75,223
+0.06(+0.71%)
Jan 24, 2011
8.320
8.530
8.249
8.430
87,495
+0.13(+1.57%)
Jan 21, 2011
8.610
8.610
8.200
8.300
119,485
-0.26(-3.04%)
Jan 20, 2011
8.880
9.010
8.540
8.560
115,218
-0.40(-4.46%)
Jan 19, 2011
9.350
9.390
8.870
8.960
89,947
-0.42(-4.48%)
Jan 18, 2011
9.330
9.430
9.260
9.380
68,505
-0.03(-0.32%)
Jan 14, 2011
9.340
9.430
9.090
9.410
42,485
+0.03(+0.32%)
Jan 13, 2011
9.330
9.410
9.240
9.380
45,448
+0.02(+0.21%)
Jan 12, 2011
9.190
9.410
9.060
9.360
133,787
+0.30(+3.31%)
Jan 11, 2011
9.140
9.140
8.710
9.060
94,881
+0.02(+0.22%)
Jan 10, 2011
9.160
9.350
8.970
9.040
102,556
-0.20(-2.16%)
Jan 07, 2011
9.220
9.280
8.830
9.240
72,744
+0.08(+0.87%)
Jan 06, 2011
8.970
9.254
8.790
9.160
117,384
+0.20(+2.23%)
Jan 05, 2011
8.760
8.970
8.560
8.960
86,003
+0.20(+2.28%)
Jan 04, 2011
9.440
9.440
8.690
8.760
97,715
-0.68(-7.20%)
Jan 03, 2011
9.470
9.870
9.330
9.440
126,082
+0.09(+0.96%)
Dec 31, 2010
9.360
9.650
9.310
9.350
75,354
-0.07(-0.74%)
Dec 30, 2010
9.390
9.530
9.360
9.420
60,218
+0.00(+0.00%)
Dec 29, 2010
9.500
9.650
9.400
9.420
54,269
-0.04(-0.42%)
Dec 28, 2010
9.300
9.500
9.270
9.460
48,198
+0.15(+1.61%)
Dec 27, 2010
9.350
9.430
9.220
9.310
70,795
-0.10(-1.06%)
Dec 23, 2010
9.300
9.490
9.280
9.410
103,611
+0.10(+1.07%)
Dec 22, 2010
9.070
9.340
9.050
9.310
113,114
+0.29(+3.22%)
Dec 21, 2010
9.210
9.210
8.830
9.020
90,344
-0.17(-1.85%)
Dec 20, 2010
8.850
9.220
8.750
9.190
124,194
+0.37(+4.20%)
Dec 17, 2010
8.790
8.850
8.530
8.820
221,920
+0.03(+0.34%)
Dec 16, 2010
8.520
8.800
8.370
8.790
103,872
+0.32(+3.78%)
Dec 15, 2010
8.410
8.570
8.390
8.470
57,520
+0.02(+0.24%)
Dec 14, 2010
8.420
8.490
8.310
8.450
43,566
+0.04(+0.48%)
Dec 13, 2010
8.680
8.680
8.390
8.410
107,957
-0.23(-2.66%)
Dec 10, 2010
8.540
8.680
8.280
8.640
88,469
+0.15(+1.77%)
Dec 09, 2010
8.460
8.520
8.160
8.490
93,103
+0.14(+1.68%)
Dec 08, 2010
8.840
8.850
8.260
8.350
147,497
-0.45(-5.11%)
Dec 07, 2010
8.350
8.850
8.280
8.800
186,579
+0.58(+7.06%)
Dec 06, 2010
7.820
8.250
7.820
8.220
100,033
+0.36(+4.58%)
Dec 03, 2010
7.830
7.890
7.710
7.860
58,405
-0.03(-0.38%)
Dec 02, 2010
7.850
7.910
7.790
7.890
138,080
+0.07(+0.90%)
Dec 01, 2010
7.810
7.920
7.710
7.820
115,975
+0.19(+2.49%)
Nov 30, 2010
7.560
7.920
7.470
7.630
65,251
-0.07(-0.91%)
Nov 29, 2010
7.390
7.780
7.320
7.700
68,386
+0.22(+2.94%)
Nov 26, 2010
7.410
7.550
7.380
7.480
18,921
-0.02(-0.27%)
Nov 24, 2010
7.330
7.500
7.500
7.500
59,677
+0.28(+3.88%)
Nov 23, 2010
7.210
7.290
7.070
7.220
52,701
-0.13(-1.77%)
Nov 22, 2010
7.260
7.440
7.210
7.350
76,721
+0.04(+0.55%)
Nov 19, 2010
7.520
7.520
7.280
7.310
59,829
-0.23(-3.05%)
Nov 18, 2010
7.360
7.620
7.300
7.540
60,488
+0.28(+3.86%)
Nov 17, 2010
7.250
7.325
7.170
7.260
64,059
+0.05(+0.69%)
Nov 16, 2010
7.380
7.440
7.101
7.210
95,596
-0.26(-3.48%)
Nov 15, 2010
7.400
7.580
7.350
7.470
43,633
+0.13(+1.77%)
Nov 12, 2010
7.480
7.510
7.330
7.340
46,517
-0.25(-3.29%)
Nov 11, 2010
7.610
7.720
7.480
7.590
44,145
-0.15(-1.94%)
Nov 10, 2010
7.460
7.840
7.300
7.740
90,443
+0.28(+3.75%)
Nov 09, 2010
7.690
7.730
7.310
7.460
143,696
-0.19(-2.48%)
Nov 08, 2010
7.680
7.740
7.500
7.650
72,249
-0.13(-1.67%)
Nov 05, 2010
7.730
7.920
7.650
7.780
74,534
+0.00(+0.00%)
Nov 04, 2010
7.950
7.950
7.290
7.780
216,376
+0.51(+7.02%)
Nov 03, 2010
7.520
7.580
7.210
7.270
75,102
-0.22(-2.94%)
Nov 02, 2010
7.510
7.520
7.300
7.490
93,907
+0.07(+0.94%)
Nov 01, 2010
7.550
7.570
7.200
7.420
123,221
-0.06(-0.80%)
Oct 29, 2010
7.340
7.550
7.210
7.480
50,389
+0.10(+1.36%)
Oct 28, 2010
7.590
7.590
7.290
7.380
70,360
-0.08(-1.07%)
Oct 27, 2010
7.550
7.550
7.180
7.460
73,993
-0.03(-0.40%)
Oct 25, 2010
7.710
7.740
7.440
7.490
91,496
-0.11(-1.45%)
Oct 22, 2010
7.370
7.610
7.260
7.600
73,133
+0.25(+3.40%)
Oct 21, 2010
7.770
7.940
7.250
7.350
161,962
-0.35(-4.55%)
Oct 20, 2010
7.490
7.820
7.410
7.700
90,169
+0.29(+3.91%)
Oct 19, 2010
7.530
7.860
7.340
7.410
149,143
-0.27(-3.52%)
Oct 18, 2010
7.550
7.800
7.550
7.680
81,506
+0.14(+1.86%)
Oct 15, 2010
7.810
7.880
7.470
7.540
91,130
-0.15(-1.95%)
Oct 14, 2010
7.800
7.800
7.500
7.690
94,234
-0.10(-1.28%)
Oct 13, 2010
7.510
7.870
7.460
7.790
86,337
+0.31(+4.14%)
Oct 12, 2010
7.770
7.890
7.450
7.480
137,627
-0.35(-4.47%)
Oct 11, 2010
8.160
8.160
7.780
7.830
90,839
-0.36(-4.40%)
Oct 08, 2010
8.190
8.270
7.630
8.190
129,479
+0.51(+6.64%)
Oct 07, 2010
7.500
7.800
7.380
7.680
437
+0.26(+3.50%)
Oct 06, 2010
7.520
7.550
7.260
7.420
66,575
-0.10(-1.33%)
Oct 05, 2010
7.100
7.550
6.960
7.520
120,351
+0.54(+7.74%)
Oct 04, 2010
7.260
7.280
6.850
6.980
88,875
-0.29(-3.99%)
Oct 01, 2010
7.270
7.320
6.940
7.270
81,711
+0.23(+3.27%)
Sep 30, 2010
7.160
7.210
6.820
7.040
103,908
-0.02(-0.28%)
Sep 29, 2010
6.830
7.120
6.760
7.060
90,384
+0.17(+2.47%)
Sep 28, 2010
7.100
7.180
6.720
6.890
206
-0.16(-2.27%)
Sep 27, 2010
7.270
7.300
6.920
7.050
68,532
-0.20(-2.76%)
Sep 24, 2010
6.880
7.320
6.880
7.250
104,723
+0.54(+8.05%)
Sep 23, 2010
6.710
7.080
6.680
6.710
23,952
-0.23(-3.31%)
Sep 22, 2010
6.930
7.060
6.860
6.940
147,758
-0.04(-0.57%)
Sep 21, 2010
7.330
7.400
6.960
6.980
100,357
-0.38(-5.16%)
Sep 20, 2010
6.910
7.400
6.820
7.360
133,080
+0.46(+6.67%)
Sep 17, 2010
6.900
6.990
6.760
6.900
155,355
+0.00(+0.00%)
Sep 15, 2010
6.850
7.000
6.720
6.900
78,649
+0.02(+0.29%)
Sep 14, 2010
6.950
7.030
6.760
6.880
146,120
-0.07(-1.01%)
Sep 13, 2010
6.890
7.020
6.730
6.950
157,502
+0.16(+2.36%)
Sep 10, 2010
6.780
6.930
6.690
6.790
117,579
+0.03(+0.44%)
Sep 09, 2010
7.040
7.100
6.640
6.760
71,964
-0.12(-1.74%)
Sep 08, 2010
6.890
7.200
6.850
6.880
122,039
+0.00(+0.00%)
Sep 07, 2010
7.300
7.330
6.810
6.880
695
-0.45(-6.14%)
Sep 03, 2010
7.210
7.520
7.080
7.330
126,404
+0.25(+3.53%)
Sep 02, 2010
6.990
7.170
6.863
7.080
346
+0.06(+0.85%)
Sep 01, 2010
6.710
7.020
6.650
7.020
137,460
+0.46(+7.01%)
Aug 31, 2010
6.560
6.620
6.250
6.560
1,300
+0.20(+3.14%)
Aug 30, 2010
6.750
6.770
6.290
6.360
186,338
-0.42(-6.19%)
Aug 27, 2010
6.780
6.800
6.220
6.780
159,737
+0.53(+8.48%)
Aug 26, 2010
6.660
6.760
6.170
6.250
185,064
-0.39(-5.87%)
Aug 25, 2010
6.460
6.670
6.390
6.640
482
+0.12(+1.84%)
Aug 24, 2010
6.395
6.620
6.390
6.520
1,958
+0.03(+0.46%)
Aug 23, 2010
6.760
6.880
6.480
6.490
272,539
-0.22(-3.28%)
Aug 20, 2010
6.520
6.790
6.460
6.710
145,519
+0.13(+1.98%)
Aug 19, 2010
6.890
6.960
6.550
6.580
1,682
-0.33(-4.78%)
Aug 18, 2010
6.650
7.040
6.600
6.910
7,462
+0.23(+3.44%)
Aug 17, 2010
6.820
7.000
6.640
6.680
1,162
-0.02(-0.30%)
Aug 16, 2010
6.550
6.900
6.520
6.700
219,931
+0.11(+1.67%)
Aug 13, 2010
6.590
6.710
6.590
6.590
136,130
-0.15(-2.23%)
Aug 12, 2010
6.550
6.780
6.510
6.740
224,173
-0.01(-0.15%)
Aug 11, 2010
6.770
6.930
6.560
6.750
2,109
-0.21(-3.02%)
Aug 10, 2010
7.120
7.160
6.870
6.960
900
-0.28(-3.87%)
Aug 09, 2010
7.610
7.620
7.190
7.240
114,276
-0.27(-3.60%)
Aug 06, 2010
7.510
7.690
7.130
7.510
203,788
-0.01(-0.13%)
Aug 05, 2010
7.510
7.630
7.450
7.520
138,435
-0.06(-0.79%)
Aug 04, 2010
7.470
7.650
7.200
7.580
280,537
+0.14(+1.88%)
Aug 03, 2010
8.100
8.140
7.310
7.440
270,924
-0.70(-8.60%)
Aug 02, 2010
7.770
8.510
7.770
8.140
214,736
+0.54(+7.11%)
Jul 30, 2010
7.600
7.630
7.190
7.600
195,188
+0.12(+1.60%)
Jul 29, 2010
7.560
7.730
7.210
7.480
236,792
+0.02(+0.27%)
Jul 28, 2010
7.460
8.070
7.380
7.460
782
-0.47(-5.93%)
Jul 27, 2010
7.930
8.110
7.830
7.930
133,711
+0.06(+0.76%)
Jul 26, 2010
7.820
7.890
7.580
7.870
232,144
+0.05(+0.64%)
Jul 23, 2010
7.650
8.000
7.530
7.820
181,669
+0.11(+1.43%)
Jul 22, 2010
7.230
7.770
7.230
7.710
261,722
+0.63(+8.90%)
Jul 21, 2010
7.100
7.330
7.010
7.080
344,128
+0.04(+0.57%)
Jul 20, 2010
6.540
7.070
6.540
7.040
225,338
+0.39(+5.86%)
Jul 19, 2010
6.690
6.900
6.420
6.650
269,812
-0.07(-1.04%)
Jul 16, 2010
6.720
7.410
6.595
6.720
499,869
-0.71(-9.56%)
Jul 15, 2010
7.590
7.710
7.180
7.430
134,622
-0.11(-1.46%)
Jul 14, 2010
7.780
7.870
7.460
7.540
146,433
-0.30(-3.83%)
Jul 13, 2010
7.840
7.870
7.300
7.840
1,911
+0.57(+7.84%)
Jul 12, 2010
7.340
7.550
6.945
7.270
238,565
-0.12(-1.62%)
Jul 09, 2010
7.390
7.450
6.920
7.390
162,328
+0.39(+5.57%)
Jul 08, 2010
7.000
7.290
6.840
7.000
581
+0.04(+0.57%)
Jul 07, 2010
6.380
7.000
6.360
6.960
363,404
+0.60(+9.43%)
Jul 06, 2010
6.360
7.660
6.310
6.360
977
-0.70(-9.92%)
Jul 02, 2010
7.060
7.220
6.810
7.060
191,830
-0.05(-0.70%)
Jul 01, 2010
6.940
7.315
6.831
7.110
347,010
+0.17(+2.45%)
Jun 30, 2010
6.940
7.540
6.910
6.940
3,033
-0.36(-4.93%)
Jun 29, 2010
7.440
7.440
7.140
7.300
273,253
-0.35(-4.58%)
Jun 25, 2010
7.650
8.060
7.210
7.650
2,731,910
+0.31(+4.22%)
Jun 24, 2010
7.350
7.590
7.290
7.340
481,055
-0.02(-0.27%)
Jun 23, 2010
7.490
7.550
7.210
7.360
409,479
-0.12(-1.60%)
Jun 22, 2010
7.990
8.200
7.380
7.480
381,002
-0.49(-6.15%)
Jun 21, 2010
8.700
8.840
7.890
7.970
263,995
-0.56(-6.57%)
Jun 18, 2010
8.530
8.540
8.260
8.530
159,189
+0.21(+2.52%)
Jun 17, 2010
8.330
8.400
8.110
8.320
148,388
-0.03(-0.36%)
Jun 16, 2010
8.260
8.450
8.100
8.350
202,928
-0.06(-0.71%)
Jun 15, 2010
8.330
8.470
8.020
8.410
196,273
+0.12(+1.45%)
Jun 14, 2010
8.460
8.540
8.250
8.290
169,825
+0.05(+0.61%)
Jun 11, 2010
8.080
8.410
7.870
8.240
214,890
+0.09(+1.10%)
Jun 10, 2010
7.910
8.390
7.910
8.150
356,242
+0.27(+3.43%)
Jun 09, 2010
7.870
8.100
7.680
7.880
292,847
+0.05(+0.64%)
Jun 08, 2010
8.140
8.240
7.780
7.830
370,463
-0.31(-3.81%)
Jun 07, 2010
9.020
9.200
8.050
8.140
330,325
-0.88(-9.73%)
Jun 04, 2010
9.018
9.579
9.000
9.018
135,256
-0.78(-7.98%)
Jun 03, 2010
9.810
9.980
9.595
9.800
294,780
+0.16(+1.66%)
Jun 02, 2010
9.550
9.960
9.300
9.640
313,110
+0.18(+1.90%)
Jun 01, 2010
10.03
10.06
9.400
9.460
228,144
-0.64(-6.34%)
May 28, 2010
10.10
10.18
9.800
10.10
279,946
+0.10(+1.00%)
May 27, 2010
10.06
10.34
9.890
10.00
256,161
+0.01(+0.10%)
May 26, 2010
9.850
10.32
9.850
9.990
155,269
+0.15(+1.52%)
May 25, 2010
9.460
9.910
9.420
9.840
164,970
-0.15(-1.50%)
May 24, 2010
10.09
10.32
9.880
9.990
125,910
-0.10(-0.99%)
May 21, 2010
9.800
10.38
9.500
10.09
254,336
+0.08(+0.80%)
May 20, 2010
10.25
10.55
10.00
10.01
395,151
-0.87(-8.00%)
May 19, 2010
11.24
11.44
10.80
10.88
278,663
-0.49(-4.31%)
May 18, 2010
12.60
12.65
11.36
11.37
220,379
-1.21(-9.62%)
May 17, 2010
11.89
12.60
11.42
12.58
299,936
+0.79(+6.70%)
May 14, 2010
11.79
12.44
11.69
11.79
176,643
-0.71(-5.68%)
May 13, 2010
12.69
12.79
12.32
12.50
153,225
-0.10(-0.79%)
May 12, 2010
12.09
12.73
11.92
12.60
297,214
+0.70(+5.88%)
May 11, 2010
12.09
12.09
11.79
11.90
384,606
+0.00(+0.00%)
May 10, 2010
11.90
11.96
11.86
11.90
405,346
+1.12(+10.39%)
May 07, 2010
11.10
11.67
10.72
10.78
494,022
-0.25(-2.27%)
May 06, 2010
11.69
12.08
10.91
11.03
365,422
-0.64(-5.48%)
May 05, 2010
11.93
12.36
11.65
11.67
314,965
-0.37(-3.07%)
May 04, 2010
11.96
12.24
11.65
12.04
213,667
-0.17(-1.39%)
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.