Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HP Inc (NY: HPQ )

33.01 +0.32 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 7.332 7.374 7.235 7.263 105,272,240 -0.11(-1.45%)
Oct 28, 2010 7.355 7.394 7.284 7.370 87,750,128 +0.05(+0.64%)
Oct 27, 2010 7.351 7.401 7.249 7.324 108,519,880 -0.08(-1.14%)
Oct 25, 2010 7.422 7.469 7.353 7.408 76,261,272 +0.00(+0.02%)
Oct 22, 2010 7.320 7.421 7.306 7.406 59,651,404 +0.08(+1.11%)
Oct 21, 2010 7.406 7.424 7.242 7.325 115,255,184 -0.07(-0.98%)
Oct 20, 2010 7.429 7.472 7.387 7.398 106,310,200 -0.00(-0.02%)
Oct 19, 2010 7.408 7.455 7.349 7.400 120,319,528 -0.08(-1.13%)
Oct 18, 2010 7.375 7.510 7.343 7.484 106,899,520 +0.09(+1.17%)
Oct 15, 2010 7.324 7.401 7.277 7.398 136,826,832 +0.12(+1.64%)
Oct 14, 2010 7.291 7.315 7.222 7.279 86,594,120 -0.01(-0.19%)
Oct 13, 2010 7.178 7.349 7.178 7.292 142,493,424 +0.15(+2.08%)
Oct 12, 2010 7.114 7.178 7.064 7.144 86,709,208 +0.06(+0.85%)
Oct 11, 2010 7.127 7.151 7.052 7.084 74,682,664 -0.03(-0.36%)
Oct 08, 2010 7.109 7.135 7.028 7.109 108,992,936 +0.06(+0.83%)
Oct 07, 2010 7.063 7.080 6.990 7.051 44,163 +0.01(+0.17%)
Oct 06, 2010 7.092 7.121 6.987 7.038 149,862,672 -0.02(-0.24%)
Oct 05, 2010 7.090 7.095 6.973 7.056 331,362 +0.03(+0.49%)
Oct 04, 2010 7.059 7.125 6.980 7.021 133,071,168 -0.02(-0.32%)
Oct 01, 2010 7.044 7.133 6.954 7.044 364,576,832 -0.23(-3.10%)
Sep 30, 2010 7.268 7.455 7.208 7.269 3,768,750 -0.08(-1.07%)
Sep 29, 2010 7.251 7.384 7.239 7.348 243,827 +0.16(+2.16%)
Sep 28, 2010 7.149 7.229 7.083 7.192 377,806 +0.06(+0.90%)
Sep 27, 2010 7.080 7.215 7.068 7.128 133,424,552 +0.05(+0.68%)
Sep 24, 2010 7.111 7.204 7.061 7.080 142,105,680 +0.14(+2.07%)
Sep 23, 2010 6.937 7.026 6.753 6.937 132,592,736 +0.10(+1.52%)
Sep 22, 2010 6.857 6.881 6.738 6.833 124,196,552 -0.06(-0.93%)
Sep 21, 2010 6.833 7.000 6.807 6.897 12,299 +0.09(+1.35%)
Sep 20, 2010 6.781 6.835 6.766 6.805 128,423,744 +0.04(+0.64%)
Sep 17, 2010 6.762 7.018 6.755 6.762 204,900,992 -0.08(-1.21%)
Sep 15, 2010 6.790 6.918 6.762 6.845 139,702,960 +0.06(+0.84%)
Sep 14, 2010 6.591 6.921 6.591 6.788 79,136 +0.17(+2.64%)
Sep 13, 2010 6.643 6.658 6.560 6.613 195,732,032 +0.00(+0.00%)
Sep 10, 2010 6.700 6.708 6.579 6.613 131,889,936 -0.09(-1.39%)
Sep 09, 2010 6.790 6.797 6.665 6.707 1,157 +0.00(+0.03%)
Sep 08, 2010 6.786 6.842 6.608 6.705 266,638 -0.19(-2.78%)
Sep 07, 2010 6.867 6.938 6.861 6.897 281,063 -0.07(-1.04%)
Sep 03, 2010 6.924 6.995 6.924 6.969 104,854,808 +0.11(+1.66%)
Sep 02, 2010 6.766 6.855 6.755 6.855 129,238 +0.08(+1.20%)
Sep 01, 2010 6.738 6.781 6.691 6.774 128,933,840 +0.14(+2.11%)
Aug 31, 2010 6.600 6.734 6.570 6.634 222,891 -0.06(-0.88%)
Aug 30, 2010 6.717 6.823 6.660 6.693 175,458,912 +0.13(+2.04%)
Aug 27, 2010 6.545 6.660 6.448 6.559 215,195,136 -0.05(-0.82%)
Aug 26, 2010 6.615 6.677 6.581 6.613 70,291 +0.01(+0.10%)
Aug 25, 2010 6.589 6.664 6.570 6.607 44,024 -0.06(-0.88%)
Aug 24, 2010 6.665 6.714 6.624 6.665 285,398 -0.08(-1.18%)
Aug 23, 2010 6.900 6.911 6.670 6.745 216,556,720 -0.14(-2.03%)
Aug 20, 2010 6.995 7.013 6.795 6.885 224,900,496 -0.16(-2.23%)
Aug 19, 2010 7.191 7.204 6.968 7.042 587,258 -0.10(-1.45%)
Aug 18, 2010 7.109 7.189 7.064 7.146 80,010 +0.09(+1.32%)
Aug 17, 2010 7.082 7.144 7.035 7.052 127,953 +0.05(+0.67%)
Aug 16, 2010 6.999 7.099 6.971 7.006 132,380,848 +0.02(+0.25%)
Aug 13, 2010 6.988 7.080 6.954 6.988 170,598,080 +0.05(+0.77%)
Aug 12, 2010 6.950 6.992 6.902 6.935 304,713,152 -0.11(-1.55%)
Aug 11, 2010 7.270 7.282 7.025 7.044 334,222,720 -0.35(-4.77%)
Aug 10, 2010 7.393 7.425 7.284 7.396 184,735 +0.02(+0.21%)
Aug 09, 2010 7.510 7.574 7.330 7.381 1,161,318,144 +0.15(+2.08%)
Aug 06, 2010 7.254 8.002 7.230 7.230 169,497,696 -0.78(-9.71%)
Aug 05, 2010 8.066 8.066 7.951 8.008 78,064,464 -0.07(-0.90%)
Aug 04, 2010 8.193 8.241 8.060 8.080 13,312 -0.10(-1.25%)
Aug 03, 2010 8.199 8.231 8.134 8.182 7,524 -0.03(-0.42%)
Aug 02, 2010 8.049 8.258 8.016 8.217 73,974,568 +0.26(+3.30%)
Jul 30, 2010 7.954 8.054 7.897 7.954 72,978,384 -0.06(-0.80%)
Jul 29, 2010 8.225 8.236 8.002 8.018 8,682 -0.20(-2.44%)
Jul 28, 2010 8.218 8.241 8.108 8.218 11,425 +0.00(+0.00%)
Jul 27, 2010 8.218 8.263 8.082 8.218 36,482 +0.17(+2.15%)
Jul 26, 2010 7.964 8.047 7.951 8.046 93,816,184 +0.07(+0.91%)
Jul 23, 2010 7.944 8.023 7.898 7.973 109,591,200 +0.01(+0.17%)
Jul 22, 2010 7.918 7.975 7.901 7.959 9,261 +0.10(+1.30%)
Jul 21, 2010 8.053 8.077 7.821 7.857 102,559,200 -0.20(-2.42%)
Jul 20, 2010 8.053 8.063 7.875 8.053 91,920,944 -0.01(-0.15%)
Jul 19, 2010 8.016 8.111 7.970 8.065 61,411,224 +0.08(+1.04%)
Jul 16, 2010 7.982 8.187 7.964 7.982 77,368,136 -0.17(-2.04%)
Jul 15, 2010 8.158 8.212 8.060 8.148 69,286,160 -0.03(-0.38%)
Jul 14, 2010 8.130 8.288 8.123 8.179 28,940 +0.10(+1.22%)
Jul 13, 2010 8.080 8.123 7.932 8.080 275,384 +0.19(+2.39%)
Jul 12, 2010 7.778 7.909 7.778 7.892 60,947,696 +0.07(+0.95%)
Jul 09, 2010 7.818 7.861 7.773 7.818 73,797,112 -0.04(-0.51%)
Jul 08, 2010 7.847 7.876 7.755 7.857 3,472 +0.09(+1.16%)
Jul 07, 2010 7.469 7.785 7.455 7.768 106,028,128 +0.31(+4.15%)
Jul 06, 2010 7.493 7.614 7.393 7.458 43,677 +0.06(+0.84%)
Jul 02, 2010 7.396 7.457 7.309 7.396 96,894,064 -0.00(-0.05%)
Jul 01, 2010 7.400 7.524 7.329 7.400 123,829,544 -0.08(-1.04%)
Jun 30, 2010 7.477 7.641 7.451 7.477 148,860 -0.16(-2.10%)
Jun 29, 2010 7.835 7.892 7.605 7.638 5,325 -0.30(-3.72%)
Jun 25, 2010 7.933 8.013 7.835 7.933 139,042,032 +0.01(+0.07%)
Jun 24, 2010 7.928 8.084 7.906 7.928 171,365 -0.17(-2.13%)
Jun 23, 2010 8.094 8.189 8.034 8.101 74,178,560 +0.02(+0.26%)
Jun 22, 2010 8.210 8.293 8.068 8.080 77,880 -0.13(-1.56%)
Jun 21, 2010 8.357 8.379 8.156 8.208 73,421,664 -0.08(-0.98%)
Jun 18, 2010 8.289 8.400 8.282 8.289 109,188,728 -0.04(-0.54%)
Jun 17, 2010 8.326 8.365 8.153 8.334 1,157 +0.04(+0.48%)
Jun 16, 2010 8.294 8.322 8.151 8.294 104,857,736 +0.01(+0.06%)
Jun 15, 2010 8.289 8.305 8.123 8.289 23,337 +0.19(+2.35%)
Jun 14, 2010 8.270 8.331 8.091 8.099 83,179,936 -0.05(-0.66%)
Jun 11, 2010 7.983 8.168 7.968 8.153 66,552,932 +0.12(+1.48%)
Jun 10, 2010 8.034 8.054 7.933 8.034 133,985 +0.19(+2.40%)
Jun 09, 2010 7.958 8.032 7.811 7.845 110,443,088 -0.08(-1.02%)
Jun 08, 2010 7.833 7.942 7.780 7.926 1,736 +0.11(+1.42%)
Jun 07, 2010 7.978 8.025 7.811 7.815 89,677,376 -0.14(-1.76%)
Jun 04, 2010 7.956 8.137 7.911 7.956 108,203,680 -0.25(-3.01%)
Jun 03, 2010 8.198 8.244 8.132 8.203 97,466,808 +0.04(+0.44%)
Jun 02, 2010 8.167 8.179 7.947 8.167 143,218,784 +0.29(+3.71%)
Jun 01, 2010 7.921 8.046 7.861 7.875 578 -0.07(-0.93%)
May 28, 2010 7.949 8.132 7.906 7.949 110,770,816 -0.16(-1.98%)
May 27, 2010 8.011 8.136 8.008 8.110 103,834,016 +0.21(+2.67%)
May 26, 2010 7.992 8.077 7.876 7.899 2,894 -0.02(-0.28%)
May 25, 2010 7.695 7.930 7.631 7.921 5,498 +0.03(+0.35%)
May 24, 2010 7.996 8.117 7.885 7.894 104,628,000 -0.15(-1.91%)
May 21, 2010 7.768 8.087 7.740 8.047 161,048,240 +0.13(+1.70%)
May 20, 2010 7.876 8.079 7.842 7.913 33,554 -0.21(-2.55%)
May 19, 2010 8.277 8.319 8.006 8.120 187,095,904 +0.04(+0.45%)
May 18, 2010 8.336 8.341 8.061 8.084 1,530,681 -0.13(-1.54%)
May 17, 2010 8.198 8.239 8.058 8.210 98,134,624 +0.02(+0.19%)
May 14, 2010 8.194 8.327 8.049 8.194 150,266,224 -0.22(-2.65%)
May 13, 2010 8.559 8.638 8.398 8.417 636 -0.04(-0.46%)
May 12, 2010 8.412 8.614 8.400 8.456 102,353,952 +0.09(+1.08%)
May 11, 2010 8.531 8.540 8.331 8.365 8,682 -0.12(-1.38%)
May 10, 2010 8.500 8.516 8.431 8.482 136,016,992 +0.41(+5.07%)
May 07, 2010 8.310 8.345 7.880 8.073 223,615,648 -0.28(-3.35%)
May 06, 2010 8.345 8.982 7.246 8.353 56,382 -0.34(-3.89%)
May 05, 2010 8.745 8.831 8.664 8.691 81,215,296 -0.06(-0.66%)
May 04, 2010 9.018 9.027 8.690 8.749 5,273 -0.36(-3.93%)
May 03, 2010 8.991 9.148 8.982 9.106 67,536,296 +0.13(+1.42%)
Apr 30, 2010 9.157 9.222 8.970 8.979 91,060,968 -0.16(-1.72%)
Apr 29, 2010 9.089 9.157 9.079 9.136 113,014,376 -0.07(-0.75%)
Apr 28, 2010 9.176 9.250 9.174 9.205 93,035,712 +0.01(+0.06%)
Apr 27, 2010 9.333 9.373 9.176 9.200 84,233,840 -0.17(-1.86%)
Apr 26, 2010 9.317 9.433 9.298 9.374 70,026,224 +0.06(+0.67%)
Apr 23, 2010 9.219 9.314 9.162 9.312 56,630,644 +0.10(+1.11%)
Apr 22, 2010 9.212 9.246 9.072 9.210 71,723,632 -0.07(-0.73%)
Apr 21, 2010 9.278 9.335 9.200 9.278 591,148 +0.02(+0.26%)
Apr 20, 2010 9.303 9.328 9.219 9.253 70,916,208 -0.01(-0.15%)
Apr 19, 2010 9.234 9.283 9.164 9.267 62,113,288 -0.02(-0.20%)
Apr 16, 2010 9.338 9.459 9.248 9.286 90,460,848 -0.08(-0.89%)
Apr 15, 2010 9.364 9.383 9.252 9.369 81,838,968 -0.05(-0.53%)
Apr 14, 2010 9.333 9.440 9.321 9.419 69,596,976 +0.13(+1.38%)
Apr 13, 2010 9.310 9.326 9.253 9.291 46,951,108 -0.02(-0.19%)
Apr 12, 2010 9.293 9.329 9.290 9.309 48,934,836 +0.00(+0.02%)
Apr 09, 2010 9.267 9.307 9.226 9.307 43,327,828 +0.04(+0.45%)
Apr 08, 2010 9.186 9.286 9.117 9.265 52,133,072 +0.06(+0.64%)
Apr 07, 2010 9.284 9.302 9.150 9.207 69,902,000 -0.10(-1.06%)
Apr 06, 2010 9.274 9.324 9.219 9.305 56,055,524 +0.02(+0.22%)
Apr 05, 2010 9.205 9.321 9.189 9.284 57,194,524 +0.09(+0.94%)
Apr 01, 2010 18.45 9.198 9.198 9.198 68,087,088 +0.02(+0.17%)
Mar 31, 2010 9.138 9.224 9.125 9.182 74,411,456 -0.02(-0.21%)
Mar 30, 2010 9.144 9.220 9.144 9.201 58,710,584 +0.05(+0.55%)
Mar 29, 2010 9.229 9.265 9.139 9.151 59,241,280 -0.08(-0.84%)
Mar 26, 2010 9.257 9.276 9.198 9.229 82,344,544 -0.01(-0.15%)
Mar 25, 2010 9.215 9.293 9.186 9.243 97,343,064 +0.08(+0.83%)
Mar 24, 2010 9.151 9.195 9.120 9.167 87,525,824 -0.02(-0.17%)
Mar 23, 2010 9.158 9.184 9.106 9.182 55,869,972 +0.03(+0.38%)
Mar 22, 2010 9.006 9.163 9.006 9.148 90,823,160 +0.08(+0.88%)
Mar 19, 2010 9.124 9.148 9.020 9.068 121,090,440 -0.04(-0.46%)
Mar 18, 2010 9.022 9.127 9.003 9.110 81,783,432 +0.09(+0.96%)
Mar 17, 2010 9.055 9.113 9.015 9.024 82,221,440 -0.02(-0.23%)
Mar 16, 2010 9.036 9.063 8.999 9.044 65,441,268 -0.01(-0.13%)
Mar 15, 2010 9.003 9.056 8.996 9.056 59,487,104 +0.01(+0.11%)
Mar 12, 2010 8.996 9.058 8.953 9.046 68,065,920 +0.06(+0.65%)
Mar 11, 2010 8.939 8.989 8.877 8.987 55,401,008 +0.04(+0.46%)
Mar 10, 2010 8.960 8.999 8.916 8.946 67,654,920 -0.02(-0.19%)
Mar 09, 2010 8.911 9.024 8.892 8.963 59,216,196 +0.03(+0.29%)
Mar 08, 2010 8.923 8.980 8.911 8.937 74,573,344 -0.05(-0.58%)
Mar 05, 2010 8.935 9.027 8.925 8.989 89,426,608 +0.09(+1.01%)
Mar 04, 2010 8.828 8.910 8.818 8.899 46,766,076 +0.07(+0.80%)
Mar 03, 2010 8.830 8.872 8.811 8.828 66,292,004 -0.00(-0.04%)
Mar 02, 2010 8.908 8.939 8.799 8.832 86,898,664 -0.07(-0.81%)
Mar 01, 2010 8.756 8.925 8.756 8.904 81,904,992 +0.13(+1.48%)
Feb 26, 2010 8.797 8.809 8.744 8.775 63,775,784 -0.02(-0.26%)
Feb 25, 2010 8.673 8.804 8.626 8.797 74,292,216 +0.01(+0.14%)
Feb 24, 2010 8.645 8.811 8.642 8.785 86,915,216 +0.13(+1.46%)
Feb 23, 2010 8.702 8.766 8.635 8.659 69,802,416 -0.08(-0.87%)
Feb 22, 2010 8.761 8.792 8.683 8.735 71,991,352 -0.04(-0.45%)
Feb 19, 2010 8.711 8.811 8.673 8.775 96,437,448 -0.00(-0.04%)
Feb 18, 2010 8.704 8.804 8.616 8.778 135,888,256 +0.12(+1.38%)
Feb 17, 2010 8.599 8.681 8.593 8.659 135,537,440 +0.12(+1.38%)
Feb 16, 2010 8.455 8.569 8.429 8.542 85,012,568 +0.17(+2.02%)
Feb 12, 2010 16.70 8.372 8.372 8.372 100,485,624 -0.03(-0.33%)
Feb 11, 2010 8.293 8.440 8.262 8.400 74,409,520 +0.10(+1.25%)
Feb 10, 2010 8.384 8.417 8.250 8.296 80,299,440 -0.02(-0.21%)
Feb 09, 2010 8.310 8.438 8.269 8.313 101,999,352 +0.06(+0.71%)
Feb 08, 2010 8.146 8.315 8.129 8.255 101,966,752 +0.08(+0.97%)
Feb 05, 2010 8.104 8.205 8.027 8.175 114,208,816 +0.05(+0.62%)
Feb 04, 2010 8.326 8.417 8.117 8.125 125,337,776 -0.29(-3.45%)
Feb 03, 2010 8.374 8.447 8.338 8.415 65,749,048 +0.02(+0.25%)
Feb 02, 2010 8.345 8.434 8.289 8.395 101,085,224 +0.13(+1.62%)
Feb 01, 2010 8.184 8.275 8.155 8.261 91,066,800 +0.13(+1.58%)
Jan 29, 2010 8.357 8.370 8.085 8.132 135,951,424 -0.12(-1.51%)
Jan 28, 2010 8.535 8.540 8.208 8.256 153,742,752 -0.29(-3.36%)
Jan 27, 2010 8.599 8.599 8.381 8.543 104,239,440 -0.05(-0.58%)
Jan 26, 2010 8.656 8.725 8.566 8.593 91,044,544 -0.06(-0.64%)
Jan 25, 2010 8.561 8.711 8.536 8.649 78,009,296 +0.13(+1.56%)
Jan 22, 2010 8.813 8.846 8.509 8.516 117,249,632 -0.35(-3.90%)
Jan 21, 2010 9.055 9.065 8.792 8.861 107,000,592 -0.16(-1.76%)
Jan 20, 2010 9.029 9.058 8.896 9.020 80,459,440 -0.09(-1.02%)
Jan 19, 2010 9.001 9.120 9.000 9.113 65,853,064 +0.05(+0.53%)
Jan 15, 2010 18.17 9.065 9.065 9.065 85,110,736 -0.01(-0.08%)
Jan 14, 2010 9.024 9.146 9.006 9.072 93,272,464 +0.05(+0.56%)
Jan 13, 2010 9.018 9.055 8.923 9.022 68,232,648 +0.04(+0.48%)
Jan 12, 2010 8.989 9.081 8.948 8.979 71,376,344 -0.08(-0.88%)
Jan 11, 2010 9.084 9.108 8.973 9.058 58,657,848 -0.03(-0.30%)
Jan 08, 2010 9.001 9.094 8.989 9.086 59,271,472 +0.07(+0.75%)
Jan 07, 2010 9.017 9.086 8.984 9.018 59,162,988 +0.00(+0.04%)
Jan 06, 2010 9.075 9.110 8.992 9.015 67,991,320 -0.08(-0.93%)
Jan 05, 2010 9.008 9.112 9.001 9.100 75,786,696 +0.04(+0.42%)
Jan 04, 2010 8.904 9.070 8.866 9.062 73,488,760 +0.16(+1.82%)
Dec 31, 2009 18.25 8.899 8.899 8.899 88,307,264 -0.25(-2.68%)
Dec 30, 2009 9.032 9.144 9.032 9.144 38,467,880 +0.06(+0.68%)
Dec 29, 2009 9.091 9.127 9.075 9.082 40,318,512 -0.03(-0.36%)
Dec 28, 2009 9.136 9.136 9.062 9.115 64,519,580 -0.02(-0.21%)
Dec 24, 2009 9.029 9.146 9.011 9.134 24,088,992 +0.07(+0.72%)
Dec 23, 2009 9.065 9.070 8.987 9.068 46,650,384 +0.01(+0.06%)
Dec 22, 2009 8.973 9.089 8.967 9.063 70,560,336 +0.06(+0.67%)
Dec 21, 2009 8.896 9.029 8.889 9.003 91,639,328 +0.11(+1.18%)
Dec 18, 2009 8.794 8.916 8.759 8.897 124,185,736 +0.16(+1.86%)
Dec 17, 2009 8.801 8.827 8.683 8.735 81,178,984 -0.12(-1.33%)
Dec 16, 2009 8.794 8.904 8.792 8.852 90,569,472 +0.04(+0.49%)
Dec 15, 2009 8.728 8.854 8.695 8.809 107,182,424 +0.05(+0.61%)
Dec 14, 2009 8.756 8.770 8.735 8.756 72,225,608 +0.11(+1.26%)
Dec 11, 2009 8.654 8.675 8.619 8.647 68,500,520 -0.02(-0.18%)
Dec 10, 2009 8.633 8.678 8.602 8.662 108,588,736 +0.03(+0.38%)
Dec 09, 2009 8.471 8.638 8.433 8.630 101,488,336 +0.17(+2.06%)
Dec 08, 2009 8.479 8.491 8.434 8.455 67,016,988 -0.05(-0.55%)
Dec 07, 2009 8.548 8.618 8.491 8.502 75,462,712 -0.10(-1.16%)
Dec 04, 2009 8.486 8.621 8.483 8.602 109,370,648 +0.14(+1.70%)
Dec 03, 2009 8.505 8.538 8.445 8.459 91,209,856 -0.00(-0.04%)
Dec 02, 2009 8.529 8.569 8.448 8.462 85,320,072 -0.11(-1.23%)
Dec 01, 2009 8.533 8.604 8.526 8.567 105,985,912 +0.09(+1.08%)
Nov 30, 2009 8.460 8.519 8.433 8.476 94,689,840 -0.00(-0.02%)
Nov 27, 2009 8.455 8.529 8.396 8.478 57,586,348 -0.17(-1.96%)
Nov 25, 2009 8.697 8.699 8.631 8.647 73,775,744 -0.02(-0.28%)
Nov 24, 2009 8.742 8.815 8.611 8.671 99,963,680 -0.14(-1.63%)
Nov 23, 2009 8.713 8.816 8.699 8.815 91,013,792 +0.17(+1.96%)
Nov 20, 2009 8.566 8.685 8.554 8.645 83,298,192 +0.04(+0.44%)
Nov 19, 2009 8.671 8.699 8.521 8.607 87,269,608 -0.11(-1.31%)
Nov 18, 2009 8.816 8.820 8.685 8.721 95,643,992 -0.15(-1.64%)
Nov 17, 2009 8.700 8.885 8.681 8.866 91,549,592 +0.09(+1.00%)
Nov 16, 2009 8.619 8.790 8.614 8.778 119,339,816 +0.16(+1.80%)
Nov 13, 2009 8.569 8.630 8.535 8.623 80,216,872 +0.04(+0.42%)
Nov 12, 2009 8.578 8.631 8.556 8.586 127,254,976 -0.05(-0.60%)
Nov 11, 2009 8.607 8.638 8.588 8.638 82,231,088 +0.01(+0.08%)
Nov 10, 2009 8.605 8.633 8.578 8.631 61,437,348 -0.01(-0.06%)
Nov 09, 2009 8.478 8.638 8.434 8.637 90,095,744 +0.14(+1.69%)
Nov 06, 2009 8.410 8.493 8.383 8.493 62,558,472 +0.12(+1.42%)
Nov 05, 2009 8.357 8.447 8.294 8.374 65,896,308 +0.12(+1.49%)
Nov 04, 2009 8.286 8.403 8.239 8.251 90,117,656 +0.04(+0.53%)
Nov 03, 2009 8.256 8.293 8.172 8.208 85,201,008 -0.11(-1.35%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.