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
HP Inc
(NY:
HPQ
)
33.15
+0.14 (+0.42%)
Streaming Delayed Price
Updated: 11:32 AM EDT, May 23, 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 (%)
Nov 30, 2012
2.232
2.251
2.204
2.244
136,749,120
+0.02(+0.78%)
Nov 29, 2012
2.208
2.261
2.208
2.227
181,352,560
+0.03(+1.26%)
Nov 28, 2012
2.139
2.207
2.111
2.199
192,063,088
+0.06(+2.99%)
Nov 27, 2012
2.203
2.215
2.128
2.135
181,611,360
-0.07(-2.98%)
Nov 26, 2012
2.142
2.229
2.120
2.201
235,899,536
+0.05(+2.41%)
Nov 23, 2012
2.075
2.158
2.075
2.149
151,984,624
+0.09(+4.19%)
Nov 21, 2012
2.013
2.103
1.995
2.063
375,347,712
+0.04(+1.96%)
Nov 20, 2012
2.011
2.084
1.961
2.023
895,244,544
-0.27(-11.96%)
Nov 19, 2012
2.241
2.315
2.236
2.298
188,758,928
+0.08(+3.50%)
Nov 16, 2012
2.260
2.263
2.135
2.220
202,574,144
-0.04(-1.76%)
Nov 15, 2012
2.268
2.293
2.234
2.260
142,223,184
-0.01(-0.42%)
Nov 14, 2012
2.274
2.308
2.260
2.269
145,534,912
-0.00(-0.04%)
Nov 13, 2012
2.305
2.315
2.258
2.270
152,842,960
-0.05(-2.01%)
Nov 12, 2012
2.358
2.370
2.300
2.317
108,248,248
-0.03(-1.47%)
Nov 09, 2012
2.384
2.403
2.350
2.351
122,045,632
-0.04(-1.52%)
Nov 08, 2012
2.381
2.400
2.370
2.388
111,863,112
+0.02(+0.95%)
Nov 07, 2012
2.474
2.479
2.365
2.365
156,510,272
-0.12(-4.93%)
Nov 06, 2012
2.422
2.502
2.420
2.488
131,578,288
+0.07(+2.78%)
Nov 05, 2012
2.363
2.427
2.363
2.420
82,926,712
+0.04(+1.82%)
Nov 02, 2012
2.439
2.453
2.363
2.377
188,281,760
-0.04(-1.71%)
Nov 01, 2012
2.398
2.436
2.384
2.419
144,686,096
+0.03(+1.08%)
Oct 31, 2012
2.450
2.458
2.384
2.393
112,532,008
-0.04(-1.70%)
Oct 26, 2012
4.886
2.434
2.434
2.434
122,803,736
-0.02(-0.70%)
Oct 25, 2012
2.445
2.484
2.429
2.452
124,308,016
+0.03(+1.07%)
Oct 24, 2012
2.477
2.481
2.424
2.426
105,852,912
-0.04(-1.54%)
Oct 23, 2012
2.496
2.502
2.462
2.464
110,118,160
-0.04(-1.52%)
Oct 19, 2012
2.553
2.557
2.498
2.502
120,557,928
-0.06(-2.16%)
Oct 18, 2012
2.545
2.566
2.522
2.557
128,336,752
+0.01(+0.54%)
Oct 17, 2012
2.522
2.545
2.476
2.543
103,846,912
+0.03(+1.03%)
Oct 16, 2012
2.507
2.553
2.505
2.517
137,955,376
+0.02(+0.69%)
Oct 15, 2012
2.495
2.505
2.462
2.500
155,889,488
+0.01(+0.42%)
Oct 12, 2012
2.462
2.505
2.462
2.490
146,764,352
+0.03(+1.12%)
Oct 11, 2012
2.457
2.496
2.443
2.462
209,522,496
+0.01(+0.49%)
Oct 10, 2012
2.469
2.488
2.422
2.450
224,347,264
-0.03(-1.32%)
Oct 09, 2012
2.488
2.503
2.446
2.483
171,520,928
-0.02(-0.62%)
Oct 08, 2012
2.517
2.560
2.490
2.498
189,894,128
-0.05(-1.83%)
Oct 05, 2012
2.576
2.612
2.534
2.545
235,237,680
-0.04(-1.41%)
Oct 04, 2012
2.540
2.588
2.460
2.581
523,169,056
+0.01(+0.20%)
Oct 03, 2012
2.977
2.997
2.566
2.576
815,894,080
-0.38(-12.96%)
Oct 02, 2012
2.994
3.015
2.927
2.959
112,325,568
-0.01(-0.46%)
Oct 01, 2012
2.972
3.044
2.963
2.973
125,995,184
+0.03(+0.88%)
Sep 28, 2012
2.966
2.992
2.930
2.947
131,451,424
-0.03(-0.96%)
Sep 27, 2012
2.904
2.991
2.894
2.976
167,434,208
+0.02(+0.67%)
Sep 26, 2012
2.883
2.980
2.804
2.956
215,003,072
+0.07(+2.39%)
Sep 25, 2012
2.975
2.984
2.885
2.887
162,467,920
-0.09(-2.91%)
Sep 24, 2012
3.016
3.016
2.959
2.973
92,123,448
-0.07(-2.16%)
Sep 21, 2012
3.096
3.099
3.015
3.039
119,133,296
-0.03(-0.96%)
Sep 20, 2012
3.099
3.105
3.025
3.068
113,401,640
-0.06(-1.88%)
Sep 19, 2012
3.182
3.189
3.115
3.127
110,056,600
-0.03(-0.82%)
Sep 18, 2012
3.122
3.158
3.117
3.153
97,729,208
+0.01(+0.22%)
Sep 17, 2012
3.151
3.163
3.115
3.146
95,197,720
+0.01(+0.22%)
Sep 14, 2012
3.160
3.206
3.129
3.139
161,677,392
-0.01(-0.38%)
Sep 13, 2012
3.115
3.167
3.082
3.151
127,025,264
+0.04(+1.39%)
Sep 12, 2012
3.115
3.144
3.096
3.108
139,040,688
+0.01(+0.22%)
Sep 11, 2012
3.030
3.105
3.023
3.101
106,938,152
+0.09(+2.98%)
Sep 10, 2012
3.004
3.053
2.996
3.011
113,108,992
+0.00(+0.06%)
Sep 07, 2012
2.991
3.022
2.958
3.010
97,023,840
-0.03(-0.97%)
Sep 06, 2012
3.001
3.066
2.977
3.039
133,879,848
+0.06(+1.85%)
Sep 05, 2012
2.925
2.994
2.909
2.984
121,538,400
+0.05(+1.65%)
Sep 04, 2012
2.906
2.950
2.904
2.935
98,759,056
+0.02(+0.65%)
Aug 31, 2012
2.916
2.954
2.902
2.916
113,378,800
+0.02(+0.60%)
Aug 30, 2012
2.915
2.935
2.897
2.899
91,577,224
-0.03(-0.94%)
Aug 29, 2012
2.913
2.953
2.906
2.927
136,125,200
-0.05(-1.57%)
Aug 27, 2012
3.049
3.064
2.965
2.973
157,672,704
-0.06(-2.10%)
Aug 24, 2012
3.049
3.065
3.023
3.037
128,016,376
-0.01(-0.31%)
Aug 23, 2012
3.118
3.148
3.034
3.047
421,249,024
-0.27(-8.15%)
Aug 22, 2012
3.369
3.391
3.300
3.317
217,225,648
-0.13(-3.66%)
Aug 21, 2012
3.493
3.500
3.414
3.443
121,718,336
-0.03(-0.80%)
Aug 20, 2012
3.378
3.478
3.350
3.471
103,675,008
+0.10(+2.92%)
Aug 17, 2012
3.372
3.374
3.327
3.372
84,663,208
+0.00(+0.00%)
Aug 16, 2012
3.357
3.386
3.321
3.372
103,234,376
+0.04(+1.19%)
Aug 15, 2012
3.333
3.352
3.314
3.333
63,601,308
-0.01(-0.36%)
Aug 14, 2012
3.414
3.431
3.329
3.345
104,637,440
-0.04(-1.33%)
Aug 13, 2012
3.402
3.467
3.365
3.390
80,246,448
-0.01(-0.41%)
Aug 10, 2012
3.334
3.409
3.331
3.403
105,180,112
+0.05(+1.49%)
Aug 09, 2012
3.352
3.379
3.293
3.353
116,878,488
+0.00(+0.00%)
Aug 08, 2012
3.365
3.412
3.324
3.353
260,412,112
+0.08(+2.37%)
Aug 07, 2012
3.207
3.291
3.198
3.276
113,853,792
+0.05(+1.44%)
Aug 06, 2012
3.160
3.251
3.150
3.229
88,663,344
+0.07(+2.35%)
Aug 03, 2012
3.080
3.167
3.061
3.155
109,912,816
+0.12(+4.05%)
Aug 02, 2012
3.042
3.141
3.008
3.032
180,363,040
-0.02(-0.62%)
Aug 01, 2012
3.163
3.188
3.042
3.051
166,822,864
-0.10(-3.18%)
Jul 31, 2012
3.134
3.184
3.110
3.151
93,174,528
-0.00(-0.11%)
Jul 30, 2012
3.188
3.220
3.141
3.155
72,363,840
-0.05(-1.64%)
Jul 27, 2012
3.137
3.229
3.105
3.207
107,149,816
+0.10(+3.08%)
Jul 26, 2012
3.118
3.144
3.074
3.112
96,462,368
+0.04(+1.29%)
Jul 25, 2012
3.122
3.143
3.063
3.072
99,750,144
-0.04(-1.14%)
Jul 24, 2012
3.151
3.162
3.077
3.107
120,248,056
-0.05(-1.72%)
Jul 23, 2012
3.175
3.188
3.110
3.162
100,768,560
-0.05(-1.64%)
Jul 20, 2012
3.277
3.289
3.208
3.214
85,747,280
-0.08(-2.57%)
Jul 19, 2012
3.329
3.346
3.286
3.299
88,323,808
-0.04(-1.06%)
Jul 18, 2012
3.253
3.369
3.248
3.334
163,866,992
+0.07(+2.28%)
Jul 17, 2012
3.276
3.283
3.196
3.260
119,567,064
+0.01(+0.32%)
Jul 16, 2012
3.260
3.300
3.241
3.250
86,093,456
-0.03(-0.90%)
Jul 13, 2012
3.315
3.317
3.243
3.279
176,916,352
-0.06(-1.91%)
Jul 12, 2012
3.334
3.367
3.289
3.343
136,104,880
-0.06(-1.73%)
Jul 11, 2012
3.300
3.426
3.291
3.402
142,187,056
+0.10(+3.03%)
Jul 10, 2012
3.348
3.386
3.286
3.302
97,224,176
-0.06(-1.65%)
Jul 09, 2012
3.374
3.383
3.326
3.357
71,897,296
-0.02(-0.72%)
Jul 06, 2012
3.447
3.479
3.360
3.381
95,708,520
-0.12(-3.50%)
Jul 05, 2012
3.502
3.529
3.478
3.504
60,925,708
-0.01(-0.39%)
Jul 03, 2012
3.441
3.519
3.435
3.518
42,489,240
+0.03(+0.99%)
Jul 02, 2012
3.474
3.497
3.433
3.483
85,950,216
+0.01(+0.25%)
Jun 29, 2012
3.429
3.481
3.414
3.474
108,954,448
+0.13(+3.87%)
Jun 28, 2012
3.340
3.352
3.303
3.345
92,270,592
-0.03(-0.77%)
Jun 27, 2012
3.345
3.386
3.340
3.371
66,666,988
+0.03(+0.80%)
Jun 26, 2012
3.378
3.402
3.324
3.344
123,015,304
-0.03(-0.97%)
Jun 25, 2012
3.486
3.502
3.364
3.377
130,852,944
-0.14(-4.05%)
Jun 22, 2012
3.521
3.580
3.504
3.519
93,185,152
+0.01(+0.37%)
Jun 21, 2012
3.642
3.654
3.493
3.506
113,687,360
-0.15(-4.09%)
Jun 20, 2012
3.602
3.666
3.568
3.656
100,373,232
+0.06(+1.68%)
Jun 19, 2012
3.657
3.664
3.585
3.595
125,690,768
-0.04(-1.14%)
Jun 18, 2012
3.714
3.733
3.623
3.637
123,540,248
-0.10(-2.73%)
Jun 15, 2012
3.754
3.799
3.727
3.739
101,002,680
+0.01(+0.23%)
Jun 14, 2012
3.711
3.756
3.695
3.730
62,947,112
+0.02(+0.51%)
Jun 13, 2012
3.716
3.751
3.687
3.711
66,893,400
-0.04(-1.01%)
Jun 12, 2012
3.709
3.766
3.695
3.749
64,849,748
+0.05(+1.35%)
Jun 11, 2012
3.863
3.875
3.694
3.699
83,341,864
-0.16(-4.03%)
Jun 08, 2012
3.822
3.861
3.790
3.854
66,154,332
+0.04(+1.13%)
Jun 07, 2012
3.887
3.930
3.803
3.811
82,964,488
-0.05(-1.30%)
Jun 06, 2012
3.749
3.863
3.747
3.861
85,243,160
+0.12(+3.09%)
Jun 05, 2012
3.645
3.758
3.638
3.746
116,838,128
+0.11(+2.94%)
Jun 04, 2012
3.678
3.701
3.606
3.638
105,338,096
-0.03(-0.89%)
Jun 01, 2012
3.778
3.801
3.663
3.671
181,405,168
-0.25(-6.30%)
May 31, 2012
3.941
3.953
3.860
3.918
126,776,024
-0.01(-0.26%)
May 30, 2012
3.898
3.939
3.879
3.929
120,879,960
-0.01(-0.26%)
May 29, 2012
3.866
3.951
3.866
3.939
131,842,448
+0.08(+2.10%)
May 25, 2012
3.709
3.863
3.697
3.858
136,664,176
+0.10(+2.57%)
May 24, 2012
3.908
3.915
3.683
3.761
341,454,016
+0.12(+3.27%)
May 23, 2012
3.654
3.663
3.554
3.642
310,395,552
-0.12(-3.21%)
May 22, 2012
3.782
3.785
3.721
3.763
91,392,688
-0.02(-0.50%)
May 21, 2012
3.701
3.796
3.697
3.782
92,760,416
+0.07(+2.00%)
May 18, 2012
3.820
3.832
3.676
3.708
147,953,520
-0.10(-2.72%)
May 17, 2012
3.806
3.847
3.770
3.811
96,850,992
+0.01(+0.14%)
May 16, 2012
3.880
3.930
3.803
3.806
94,111,160
-0.06(-1.65%)
May 15, 2012
3.968
3.982
3.865
3.870
92,998,416
-0.10(-2.46%)
May 14, 2012
3.974
4.005
3.939
3.968
97,367,216
-0.03(-0.80%)
May 11, 2012
4.032
4.061
3.996
4.000
94,360,488
-0.06(-1.53%)
May 10, 2012
4.024
4.079
3.990
4.062
93,234,736
+0.03(+0.77%)
May 09, 2012
3.991
4.065
3.960
4.031
81,228,768
+0.00(+0.04%)
May 08, 2012
4.084
4.093
3.974
4.029
142,420,160
-0.10(-2.30%)
May 07, 2012
4.179
4.186
4.110
4.124
76,365,376
-0.07(-1.65%)
May 04, 2012
4.212
4.248
4.181
4.193
81,217,920
-0.04(-0.86%)
May 03, 2012
4.362
4.376
4.224
4.229
85,434,528
-0.13(-3.05%)
May 02, 2012
4.330
4.364
4.297
4.362
78,773,776
+0.01(+0.32%)
May 01, 2012
4.272
4.388
4.272
4.349
90,171,816
+0.07(+1.66%)
Apr 30, 2012
4.260
4.285
4.238
4.278
53,536,132
+0.00(+0.04%)
Apr 27, 2012
4.302
4.317
4.260
4.276
51,289,776
-0.02(-0.48%)
Apr 26, 2012
4.276
4.314
4.266
4.297
57,077,360
+0.01(+0.16%)
Apr 25, 2012
4.253
4.293
4.215
4.290
103,425,872
+0.07(+1.60%)
Apr 24, 2012
4.196
4.236
4.184
4.222
69,254,688
+0.03(+0.70%)
Apr 23, 2012
4.191
4.228
4.157
4.193
97,218,384
-0.04(-0.98%)
Apr 20, 2012
4.279
4.308
4.224
4.234
113,713,888
-0.03(-0.81%)
Apr 19, 2012
4.295
4.345
4.229
4.269
104,632,320
-0.04(-0.88%)
Apr 18, 2012
4.243
4.333
4.236
4.307
104,781,080
+0.04(+0.85%)
Apr 17, 2012
4.215
4.331
4.208
4.271
92,134,968
+0.07(+1.69%)
Apr 16, 2012
4.281
4.288
4.176
4.200
87,599,792
-0.04(-1.06%)
Apr 13, 2012
4.307
4.328
4.203
4.245
141,714,000
-0.09(-2.11%)
Apr 12, 2012
4.145
4.343
4.139
4.336
251,243,568
+0.29(+7.22%)
Apr 11, 2012
4.062
4.074
4.015
4.044
96,141,480
+0.02(+0.60%)
Apr 10, 2012
4.003
4.079
3.991
4.020
149,598,832
+0.02(+0.56%)
Apr 09, 2012
3.955
4.029
3.948
3.998
88,348,984
+0.01(+0.13%)
Apr 05, 2012
4.000
4.038
3.987
3.993
85,277,896
-0.03(-0.69%)
Apr 04, 2012
4.012
4.039
4.000
4.020
88,911,096
-0.03(-0.77%)
Apr 03, 2012
4.117
4.157
4.034
4.051
91,774,072
-0.07(-1.80%)
Apr 02, 2012
4.126
4.145
4.093
4.126
80,562,288
+0.01(+0.21%)
Mar 30, 2012
4.082
4.133
4.069
4.117
97,843,304
+0.06(+1.36%)
Mar 29, 2012
4.044
4.079
4.038
4.062
100,397,728
-0.01(-0.30%)
Mar 28, 2012
4.095
4.114
4.051
4.074
118,666,648
-0.01(-0.17%)
Mar 27, 2012
4.139
4.141
4.081
4.081
106,291,192
-0.05(-1.13%)
Mar 26, 2012
4.122
4.134
4.069
4.127
137,569,072
+0.04(+1.10%)
Mar 23, 2012
3.989
4.084
3.960
4.082
119,768,072
+0.10(+2.61%)
Mar 22, 2012
4.001
4.022
3.958
3.979
198,473,232
-0.07(-1.83%)
Mar 21, 2012
4.164
4.171
4.036
4.053
263,398,752
-0.09(-2.17%)
Mar 20, 2012
4.209
4.210
4.141
4.143
139,735,168
-0.06(-1.48%)
Mar 19, 2012
4.238
4.250
4.200
4.205
68,088,992
-0.03(-0.61%)
Mar 16, 2012
4.191
4.241
4.183
4.231
120,531,696
+0.02(+0.37%)
Mar 15, 2012
4.167
4.248
4.160
4.215
118,311,832
+0.01(+0.25%)
Mar 14, 2012
4.193
4.240
4.177
4.205
125,407,744
-0.04(-0.94%)
Mar 13, 2012
4.158
4.257
4.131
4.245
135,259,648
+0.09(+2.20%)
Mar 12, 2012
4.141
4.196
4.138
4.153
96,103,112
-0.02(-0.58%)
Mar 09, 2012
4.248
4.262
4.153
4.177
135,603,152
-0.08(-1.87%)
Mar 08, 2012
4.222
4.274
4.204
4.257
80,939,536
+0.05(+1.15%)
Mar 07, 2012
4.186
4.236
4.179
4.209
95,116,104
+0.03(+0.79%)
Mar 06, 2012
4.247
4.283
4.150
4.176
186,104,720
-0.15(-3.36%)
Mar 05, 2012
4.350
4.359
4.271
4.321
143,054,688
-0.05(-1.22%)
Mar 02, 2012
4.362
4.418
4.349
4.374
130,893,560
+0.01(+0.28%)
Mar 01, 2012
4.380
4.431
4.352
4.362
145,905,216
-0.01(-0.24%)
Feb 29, 2012
4.532
4.535
4.368
4.373
224,789,984
-0.15(-3.32%)
Feb 28, 2012
4.525
4.558
4.494
4.523
133,677,400
-0.01(-0.27%)
Feb 27, 2012
4.547
4.597
4.511
4.535
163,416,848
-0.07(-1.46%)
Feb 24, 2012
4.665
4.680
4.590
4.602
161,345,280
-0.07(-1.52%)
Feb 23, 2012
4.768
4.815
4.639
4.673
412,911,584
-0.33(-6.53%)
Feb 22, 2012
5.036
5.048
4.972
5.000
165,162,176
-0.07(-1.40%)
Feb 21, 2012
5.100
5.135
5.040
5.071
82,926,376
-0.04(-0.81%)
Feb 17, 2012
5.174
5.183
5.102
5.112
107,260,712
-0.05(-0.99%)
Feb 16, 2012
5.000
5.180
4.998
5.163
119,381,720
+0.13(+2.63%)
Feb 15, 2012
5.090
5.105
5.004
5.031
91,115,424
+0.01(+0.14%)
Feb 14, 2012
4.958
5.024
4.946
5.024
63,459,292
+0.06(+1.15%)
Feb 13, 2012
4.988
5.010
4.910
4.967
53,020,564
+0.01(+0.17%)
Feb 10, 2012
4.993
5.008
4.922
4.958
58,023,496
-0.07(-1.41%)
Feb 09, 2012
5.076
5.095
5.015
5.029
92,803,920
-0.06(-1.19%)
Feb 08, 2012
5.005
5.107
4.991
5.090
76,349,384
+0.09(+1.76%)
Feb 07, 2012
4.964
5.040
4.939
5.002
84,420,544
+0.03(+0.66%)
Feb 06, 2012
5.007
5.029
4.965
4.969
74,111,792
-0.05(-1.07%)
Feb 03, 2012
4.989
5.046
4.976
5.022
67,318,648
+0.10(+2.00%)
Feb 02, 2012
4.962
4.984
4.903
4.924
73,559,808
-0.04(-0.90%)
Feb 01, 2012
4.877
4.995
4.867
4.969
86,597,096
+0.13(+2.79%)
Jan 31, 2012
4.870
4.877
4.746
4.834
79,596,880
+0.02(+0.36%)
Jan 30, 2012
4.710
4.844
4.704
4.817
70,149,760
+0.00(+0.00%)
Jan 27, 2012
4.779
4.851
4.768
4.817
68,899,040
-0.02(-0.39%)
Jan 26, 2012
4.874
4.919
4.812
4.836
66,033,052
-0.06(-1.17%)
Jan 25, 2012
4.908
4.931
4.844
4.893
77,084,304
-0.03(-0.70%)
Jan 24, 2012
4.877
4.983
4.872
4.927
86,172,352
-0.03(-0.56%)
Jan 23, 2012
4.827
4.989
4.827
4.955
128,701,728
+0.10(+1.96%)
Jan 20, 2012
4.685
4.869
4.673
4.860
130,188,072
+0.17(+3.61%)
Jan 19, 2012
4.668
4.708
4.644
4.691
64,726,288
+0.03(+0.56%)
Jan 18, 2012
4.561
4.665
4.561
4.665
66,375,580
+0.09(+2.06%)
Jan 17, 2012
4.619
4.644
4.561
4.571
64,796,028
-0.01(-0.13%)
Jan 13, 2012
4.615
4.645
4.556
4.577
68,335,680
-0.08(-1.71%)
Jan 12, 2012
4.618
4.663
4.604
4.656
60,357,252
+0.05(+1.18%)
Jan 11, 2012
4.578
4.608
4.549
4.602
78,719,304
-0.01(-0.21%)
Jan 10, 2012
4.611
4.647
4.592
4.611
72,920,408
+0.04(+0.95%)
Jan 09, 2012
4.559
4.597
4.549
4.568
64,008,128
+0.01(+0.15%)
Jan 06, 2012
4.590
4.597
4.544
4.561
67,754,472
-0.02(-0.38%)
Jan 05, 2012
4.547
4.594
4.535
4.578
80,148,976
-0.02(-0.38%)
Jan 04, 2012
4.582
4.630
4.568
4.596
64,343,444
+0.15(+3.26%)
Dec 30, 2011
4.426
4.488
4.426
4.450
66,540,696
+0.02(+0.55%)
Dec 29, 2011
4.342
4.435
4.342
4.426
52,984,500
+0.07(+1.67%)
Dec 28, 2011
4.412
4.445
4.344
4.354
60,554,548
-0.08(-1.75%)
Dec 27, 2011
4.435
4.488
4.426
4.431
69,154,008
-0.04(-0.89%)
Dec 23, 2011
4.476
4.487
4.449
4.471
61,387,220
+0.08(+1.73%)
Dec 21, 2011
4.450
4.471
4.326
4.395
113,969,552
-0.08(-1.81%)
Dec 20, 2011
4.411
4.521
4.411
4.476
85,424,472
+0.13(+3.10%)
Dec 19, 2011
4.483
4.505
4.323
4.342
97,484,288
-0.12(-2.75%)
Dec 16, 2011
4.551
4.608
4.463
4.464
191,654,944
-0.06(-1.22%)
Dec 15, 2011
4.602
4.614
4.513
4.520
103,663,552
-0.04(-0.83%)
Dec 14, 2011
4.601
4.623
4.483
4.558
129,188,104
-0.07(-1.57%)
Dec 13, 2011
4.736
4.812
4.604
4.630
105,566,416
-0.09(-1.98%)
Dec 12, 2011
4.677
4.743
4.677
4.723
113,428,960
-0.10(-2.01%)
Dec 09, 2011
4.770
4.912
4.755
4.820
111,785,776
+0.04(+0.87%)
Dec 08, 2011
4.867
4.953
4.761
4.779
125,483,416
-0.13(-2.64%)
Dec 07, 2011
4.815
4.938
4.782
4.908
103,718,344
+0.04(+0.82%)
Dec 06, 2011
4.793
4.913
4.787
4.869
99,848,840
+0.01(+0.21%)
Dec 05, 2011
4.834
4.907
4.815
4.858
107,118,720
+0.08(+1.59%)
Dec 02, 2011
4.922
4.924
4.772
4.782
118,394,440
-0.09(-1.91%)
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.