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 (%)
Nov 30, 2016 12.00 12.29 11.95 12.19 20,134,610 +0.20(+1.65%)
Nov 29, 2016 11.92 12.12 11.89 11.99 12,337,037 +0.06(+0.46%)
Nov 28, 2016 11.92 12.03 11.87 11.93 16,010,276 -0.08(-0.66%)
Nov 25, 2016 11.74 12.06 11.74 12.01 11,215,415 +0.25(+2.08%)
Nov 23, 2016 11.77 11.77 11.77 0 -0.85(-6.77%)
Nov 22, 2016 12.71 12.81 12.58 12.62 24,756,224 -0.04(-0.31%)
Nov 21, 2016 12.61 12.72 12.61 12.66 13,418,115 +0.10(+0.82%)
Nov 18, 2016 12.57 12.63 12.51 12.56 13,746,554 -0.02(-0.13%)
Nov 17, 2016 12.55 12.63 12.52 12.57 12,160,760 +0.07(+0.57%)
Nov 16, 2016 12.55 12.58 12.44 12.50 12,844,257 -0.06(-0.44%)
Nov 15, 2016 12.63 12.72 12.52 12.56 18,044,684 -0.18(-1.43%)
Nov 14, 2016 12.54 12.81 12.50 12.74 18,299,444 +0.22(+1.77%)
Nov 11, 2016 12.19 12.53 12.15 12.52 13,024,462 +0.26(+2.13%)
Nov 10, 2016 12.36 12.58 12.22 12.26 20,448,950 -0.06(-0.51%)
Nov 09, 2016 11.93 12.43 11.86 12.32 21,314,368 +0.23(+1.90%)
Nov 08, 2016 11.89 12.12 11.77 12.09 14,711,819 +0.18(+1.53%)
Nov 07, 2016 11.79 11.98 11.78 11.91 12,359,809 +0.27(+2.31%)
Nov 04, 2016 11.47 11.81 11.42 11.64 14,952,509 +0.13(+1.17%)
Nov 03, 2016 11.61 11.78 11.48 11.51 13,343,050 -0.09(-0.75%)
Nov 02, 2016 11.30 11.74 11.30 11.59 28,161,116 +0.24(+2.09%)
Nov 01, 2016 11.48 11.52 11.17 11.36 32,048,894 -0.11(-0.97%)
Oct 31, 2016 11.18 11.47 11.10 11.47 20,678,726 +0.32(+2.84%)
Oct 28, 2016 11.03 11.23 11.03 11.15 19,268,412 +0.08(+0.72%)
Oct 27, 2016 11.05 11.15 10.98 11.07 17,826,134 +0.06(+0.58%)
Oct 26, 2016 10.96 11.13 10.95 11.01 21,897,704 +0.01(+0.07%)
Oct 25, 2016 11.07 10.96 11.00 13,988,821 -0.06(-0.50%)
Oct 24, 2016 10.97 11.05 10.94 11.05 12,336,412 +0.13(+1.23%)
Oct 21, 2016 11.09 11.11 10.90 10.92 18,462,472 -0.24(-2.13%)
Oct 20, 2016 11.14 11.21 11.06 11.16 8,621,495 -0.02(-0.14%)
Oct 19, 2016 11.22 11.29 11.11 11.17 12,533,505 -0.07(-0.63%)
Oct 18, 2016 11.23 11.41 11.15 11.24 16,126,888 +0.14(+1.28%)
Oct 17, 2016 11.47 11.52 11.09 11.10 27,874,322 -0.36(-3.11%)
Oct 14, 2016 11.58 11.87 11.46 11.46 29,200,584 -0.53(-4.42%)
Oct 13, 2016 12.03 12.07 11.82 11.99 18,226,580 -0.16(-1.30%)
Oct 12, 2016 12.25 12.31 12.12 12.15 12,717,849 -0.07(-0.58%)
Oct 11, 2016 12.34 12.34 12.12 12.22 13,458,228 -0.12(-0.96%)
Oct 10, 2016 12.42 12.57 12.34 12.34 9,763,352 +0.01(+0.06%)
Oct 07, 2016 12.36 12.41 12.25 12.33 6,897,459 -0.02(-0.13%)
Oct 06, 2016 12.37 12.37 12.20 12.34 6,679,646 -0.02(-0.19%)
Oct 05, 2016 12.21 12.41 12.21 12.37 11,476,428 +0.21(+1.76%)
Oct 04, 2016 12.41 12.46 12.08 12.15 15,560,847 -0.23(-1.85%)
Oct 03, 2016 12.23 12.42 12.23 12.38 9,200,939 +0.09(+0.77%)
Sep 30, 2016 12.24 12.45 12.22 12.29 14,465,171 +0.11(+0.91%)
Sep 29, 2016 12.23 12.34 12.13 12.18 12,371,759 -0.08(-0.65%)
Sep 28, 2016 12.19 12.26 12.00 12.26 12,309,676 +0.12(+0.98%)
Sep 27, 2016 11.87 12.16 11.83 12.14 11,450,520 +0.25(+2.13%)
Sep 26, 2016 11.87 11.96 11.81 11.89 9,458,075 -0.06(-0.46%)
Sep 23, 2016 11.95 12.02 11.89 11.94 10,238,660 -0.02(-0.20%)
Sep 22, 2016 11.85 12.00 11.81 11.96 12,559,332 +0.10(+0.87%)
Sep 21, 2016 11.58 11.87 11.57 11.86 17,355,574 +0.36(+3.09%)
Sep 20, 2016 11.59 11.61 11.49 11.51 10,390,309 -0.02(-0.14%)
Sep 19, 2016 11.54 11.66 11.50 11.52 10,085,331 +0.02(+0.21%)
Sep 16, 2016 11.66 11.71 11.47 11.50 23,326,908 +0.02(+0.21%)
Sep 15, 2016 11.23 11.55 11.19 11.47 14,973,159 +0.18(+1.61%)
Sep 14, 2016 11.22 11.36 11.15 11.29 10,861,037 +0.07(+0.63%)
Sep 13, 2016 11.36 11.43 11.13 11.22 19,027,820 -0.25(-2.14%)
Sep 12, 2016 10.96 11.53 10.90 11.47 19,996,832 +0.43(+3.90%)
Sep 09, 2016 11.39 11.40 11.04 11.04 21,222,188 -0.44(-3.83%)
Sep 08, 2016 11.45 11.52 11.41 11.48 13,121,442 -0.05(-0.41%)
Sep 07, 2016 11.48 11.57 11.38 11.52 8,680,897 +0.05(+0.41%)
Sep 06, 2016 11.40 11.51 11.40 11.48 9,666,913 +0.11(+0.97%)
Sep 02, 2016 11.46 11.37 11.37 11.37 10,616,505 -0.01(-0.07%)
Sep 01, 2016 11.29 11.37 11.20 11.37 13,837,988 +0.10(+0.90%)
Aug 31, 2016 11.25 11.31 11.15 11.27 14,384,495 -0.01(-0.07%)
Aug 30, 2016 11.32 11.34 11.20 11.28 13,438,688 -0.04(-0.35%)
Aug 29, 2016 11.30 11.44 11.29 11.32 10,228,505 +0.03(+0.28%)
Aug 26, 2016 11.27 11.52 11.27 11.29 19,847,628 +0.02(+0.14%)
Aug 25, 2016 10.70 11.36 10.63 11.27 46,079,672 -0.02(-0.21%)
Aug 24, 2016 11.51 11.55 11.29 11.29 25,140,230 -0.13(-1.17%)
Aug 23, 2016 11.32 11.49 11.32 11.43 17,941,192 +0.16(+1.39%)
Aug 22, 2016 11.26 11.29 11.19 11.27 16,705,386 -0.04(-0.35%)
Aug 19, 2016 11.34 11.38 11.29 11.31 12,116,385 -0.07(-0.62%)
Aug 18, 2016 11.39 11.45 11.34 11.38 11,543,878 +0.01(+0.07%)
Aug 17, 2016 11.29 11.38 11.24 11.37 13,222,736 +0.07(+0.62%)
Aug 16, 2016 11.34 11.38 11.28 11.30 11,941,462 -0.09(-0.76%)
Aug 15, 2016 11.22 11.44 11.22 11.39 16,254,109 +0.19(+1.68%)
Aug 12, 2016 11.21 11.28 11.17 11.20 12,738,533 -0.02(-0.14%)
Aug 11, 2016 11.14 11.24 11.10 11.22 10,420,931 +0.09(+0.78%)
Aug 10, 2016 11.20 11.22 11.09 11.13 15,131,627 -0.05(-0.42%)
Aug 09, 2016 11.21 11.25 11.17 11.18 15,824,834 -0.01(-0.07%)
Aug 08, 2016 11.22 11.25 11.14 11.19 14,771,674 -0.02(-0.14%)
Aug 05, 2016 11.17 11.26 11.13 11.20 12,985,835 +0.10(+0.92%)
Aug 04, 2016 11.24 11.28 11.06 11.10 18,945,222 -0.13(-1.12%)
Aug 03, 2016 11.02 11.26 11.01 11.22 12,931,777 +0.20(+1.78%)
Aug 02, 2016 10.92 11.12 10.86 11.03 13,616,856 -0.09(-0.85%)
Aug 01, 2016 11.03 11.17 11.00 11.12 17,654,512 +0.13(+1.21%)
Jul 29, 2016 10.91 11.08 10.82 10.99 20,091,548 +0.05(+0.50%)
Jul 28, 2016 10.94 10.96 10.84 10.93 20,578,834 -0.04(-0.36%)
Jul 27, 2016 11.19 11.19 10.90 10.97 22,464,480 -0.15(-1.34%)
Jul 26, 2016 11.11 11.19 11.07 11.12 11,936,252 +0.02(+0.14%)
Jul 25, 2016 11.06 11.14 11.05 11.11 8,887,847 +0.04(+0.35%)
Jul 22, 2016 10.99 11.09 10.91 11.07 13,115,529 +0.09(+0.79%)
Jul 21, 2016 11.08 11.12 10.93 10.98 23,792,150 -0.13(-1.13%)
Jul 20, 2016 11.10 11.18 11.01 11.11 21,957,552 +0.09(+0.78%)
Jul 19, 2016 10.93 11.07 10.91 11.02 14,405,074 +0.09(+0.79%)
Jul 18, 2016 10.86 10.98 10.86 10.93 8,451,105 +0.07(+0.65%)
Jul 15, 2016 10.89 10.93 10.80 10.86 12,760,260 +0.04(+0.36%)
Jul 14, 2016 10.89 10.93 10.79 10.82 11,956,510 -0.01(-0.07%)
Jul 13, 2016 10.77 10.86 10.69 10.83 12,506,274 +0.07(+0.66%)
Jul 12, 2016 10.57 10.85 10.57 10.76 21,881,296 +0.44(+4.26%)
Jul 11, 2016 10.33 10.43 10.22 10.32 12,405,144 +0.06(+0.61%)
Jul 08, 2016 10.24 10.08 10.21 10.26 10,968,899 +0.18(+1.79%)
Jul 07, 2016 9.930 10.10 9.875 10.08 17,371,326 +0.20(+1.98%)
Jul 06, 2016 9.616 9.899 9.444 9.883 15,305,249 +0.19(+1.94%)
Jul 05, 2016 9.899 9.969 9.612 9.695 11,828,088 -0.29(-2.91%)
Jul 01, 2016 9.844 9.985 9.985 9.985 13,882,848 +0.14(+1.43%)
Jun 30, 2016 9.624 9.844 9.522 9.844 18,436,244 +0.29(+3.04%)
Jun 29, 2016 9.389 9.593 9.287 9.554 18,099,226 +0.31(+3.31%)
Jun 28, 2016 9.154 9.255 9.028 9.248 19,546,546 +0.19(+2.08%)
Jun 27, 2016 9.499 9.506 9.004 9.059 19,211,010 -0.56(-5.79%)
Jun 24, 2016 9.734 9.907 9.530 9.616 25,272,340 -0.54(-5.33%)
Jun 23, 2016 10.06 10.17 10.03 10.16 17,025,488 +0.27(+2.70%)
Jun 22, 2016 10.05 10.14 9.883 9.891 23,273,472 -0.56(-5.40%)
Jun 21, 2016 10.30 10.48 10.24 10.46 16,826,874 +0.20(+1.99%)
Jun 20, 2016 10.42 10.49 10.24 10.25 15,851,537 -0.04(-0.38%)
Jun 17, 2016 10.18 10.34 10.17 10.29 18,406,998 +0.11(+1.08%)
Jun 16, 2016 10.15 10.21 9.969 10.18 10,976,879 -0.02(-0.15%)
Jun 15, 2016 10.27 10.35 10.17 10.20 12,510,716 -0.04(-0.38%)
Jun 14, 2016 10.20 10.35 10.11 10.24 14,769,090 +0.02(+0.15%)
Jun 13, 2016 10.41 10.42 10.21 10.22 17,354,320 -0.27(-2.59%)
Jun 10, 2016 10.65 10.66 10.41 10.49 13,057,784 -0.26(-2.46%)
Jun 09, 2016 10.71 10.79 10.58 10.76 12,110,747 -0.02(-0.22%)
Jun 08, 2016 10.64 10.80 10.62 10.78 11,942,530 +0.14(+1.31%)
Jun 07, 2016 10.65 10.72 10.58 10.64 12,289,851 +0.02(+0.15%)
Jun 06, 2016 10.44 10.65 10.44 10.62 11,186,728 +0.18(+1.71%)
Jun 03, 2016 10.47 10.52 10.35 10.45 13,999,649 -0.08(-0.74%)
Jun 02, 2016 10.41 10.60 10.40 10.52 17,575,754 +0.08(+0.74%)
Jun 01, 2016 10.35 10.48 10.27 10.45 19,599,536 +0.05(+0.45%)
May 31, 2016 10.20 10.40 10.16 10.40 28,320,788 +0.16(+1.59%)
May 27, 2016 10.12 10.24 10.24 10.24 24,296,052 +0.10(+1.00%)
May 26, 2016 9.714 10.22 9.676 10.13 38,410,224 +0.65(+6.89%)
May 25, 2016 9.512 9.590 9.411 9.481 19,662,960 +0.23(+2.43%)
May 24, 2016 9.077 9.272 9.031 9.256 11,457,105 +0.19(+2.06%)
May 23, 2016 9.062 9.225 9.031 9.069 12,085,470 +0.01(+0.09%)
May 20, 2016 8.922 9.073 8.860 9.062 13,393,841 +0.17(+1.92%)
May 19, 2016 8.914 8.976 8.790 8.891 13,933,747 -0.10(-1.12%)
May 18, 2016 8.999 9.077 8.914 8.992 9,065,581 +0.03(+0.35%)
May 17, 2016 9.007 9.163 8.922 8.961 12,262,837 -0.09(-0.94%)
May 16, 2016 8.961 9.077 8.930 9.046 7,858,869 +0.11(+1.22%)
May 13, 2016 8.961 9.085 8.883 8.937 9,786,271 -0.05(-0.52%)
May 12, 2016 9.155 9.170 8.898 8.984 15,568,008 -0.10(-1.11%)
May 11, 2016 9.031 9.139 8.961 9.085 18,308,842 +0.06(+0.69%)
May 10, 2016 8.922 9.108 8.867 9.023 19,205,200 +0.14(+1.57%)
May 09, 2016 8.999 9.038 8.844 8.883 12,286,318 -0.12(-1.38%)
May 06, 2016 8.860 9.046 8.836 9.007 10,858,784 +0.11(+1.22%)
May 05, 2016 9.069 9.124 8.864 8.898 11,548,977 -0.11(-1.21%)
May 04, 2016 9.054 9.170 8.953 9.007 11,161,988 -0.09(-1.02%)
May 03, 2016 9.365 9.411 9.023 9.101 20,995,076 -0.32(-3.38%)
May 02, 2016 9.528 9.582 9.341 9.419 15,806,307 -0.12(-1.22%)
Apr 29, 2016 9.707 9.722 9.427 9.536 17,360,578 -0.23(-2.39%)
Apr 28, 2016 9.901 9.948 9.730 9.769 10,346,445 -0.15(-1.49%)
Apr 27, 2016 9.839 9.940 9.703 9.917 13,550,306 +0.02(+0.24%)
Apr 26, 2016 9.784 9.936 9.777 9.893 20,217,364 +0.12(+1.27%)
Apr 25, 2016 9.753 9.823 9.613 9.769 17,959,238 -0.03(-0.32%)
Apr 22, 2016 9.730 9.893 9.730 9.800 14,972,878 +0.02(+0.16%)
Apr 21, 2016 9.932 9.979 9.777 9.784 14,154,575 -0.16(-1.64%)
Apr 20, 2016 9.963 10.07 9.889 9.948 21,967,128 +0.02(+0.16%)
Apr 19, 2016 9.870 10.04 9.784 9.932 23,520,554 +0.09(+0.87%)
Apr 18, 2016 9.699 10.06 9.676 9.847 20,050,360 +0.12(+1.20%)
Apr 15, 2016 9.769 9.878 9.714 9.730 16,069,132 -0.02(-0.24%)
Apr 14, 2016 9.761 9.862 9.590 9.753 18,236,348 -0.07(-0.71%)
Apr 13, 2016 9.590 9.897 9.528 9.823 20,658,046 +0.33(+3.44%)
Apr 12, 2016 9.481 9.567 9.155 9.497 36,461,524 +0.07(+0.74%)
Apr 11, 2016 9.404 9.668 9.400 9.427 20,548,546 +0.05(+0.58%)
Apr 08, 2016 9.396 9.544 9.365 9.373 10,623,613 +0.05(+0.58%)
Apr 07, 2016 9.489 9.551 9.272 9.318 18,329,698 -0.23(-2.36%)
Apr 06, 2016 9.349 9.551 9.240 9.544 16,916,384 +0.26(+2.76%)
Apr 05, 2016 9.404 9.431 9.272 9.287 19,928,720 -0.12(-1.24%)
Apr 04, 2016 9.512 9.559 9.396 9.404 14,280,776 -0.12(-1.30%)
Apr 01, 2016 9.489 9.551 9.349 9.528 15,337,050 -0.05(-0.49%)
Mar 31, 2016 9.559 9.606 9.481 9.575 17,771,878 +0.02(+0.16%)
Mar 30, 2016 9.590 9.629 9.450 9.559 13,884,007 +0.02(+0.16%)
Mar 29, 2016 9.349 9.598 9.264 9.544 13,795,365 +0.16(+1.74%)
Mar 28, 2016 9.373 9.435 9.295 9.380 13,586,000 +0.00(+0.00%)
Mar 24, 2016 9.310 9.380 9.380 9.380 15,552,283 +0.04(+0.42%)
Mar 23, 2016 9.512 9.544 9.303 9.341 15,426,704 -0.19(-1.96%)
Mar 22, 2016 9.396 9.559 9.373 9.528 14,120,844 +0.04(+0.41%)
Mar 21, 2016 9.435 9.512 9.310 9.489 18,587,754 +0.02(+0.25%)
Mar 18, 2016 9.155 9.497 9.155 9.466 45,599,320 +0.36(+3.92%)
Mar 17, 2016 9.031 9.520 9.007 9.108 23,360,654 +0.08(+0.86%)
Mar 16, 2016 8.867 9.069 8.821 9.031 15,043,665 +0.17(+1.93%)
Mar 15, 2016 8.883 8.898 8.704 8.860 14,549,971 -0.05(-0.61%)
Mar 14, 2016 9.038 9.101 8.829 8.914 17,481,150 -0.18(-1.97%)
Mar 11, 2016 8.953 9.093 8.898 9.093 16,660,738 +0.22(+2.45%)
Mar 10, 2016 8.852 8.984 8.661 8.875 20,460,792 +0.05(+0.53%)
Mar 09, 2016 8.619 8.898 8.619 8.829 15,513,961 +0.24(+2.81%)
Mar 08, 2016 8.704 8.759 8.518 8.588 16,798,300 -0.20(-2.30%)
Mar 07, 2016 8.541 8.860 8.510 8.790 15,954,527 +0.20(+2.30%)
Mar 04, 2016 8.569 8.700 8.531 8.592 19,769,910 +0.05(+0.63%)
Mar 03, 2016 8.431 8.681 8.423 8.538 23,563,384 +0.16(+1.93%)
Mar 02, 2016 8.400 8.500 8.277 8.377 16,273,818 -0.02(-0.27%)
Mar 01, 2016 8.331 8.469 8.208 8.400 22,484,256 +0.18(+2.25%)
Feb 29, 2016 8.177 8.339 8.147 8.216 22,675,830 +0.04(+0.47%)
Feb 26, 2016 8.024 8.446 7.977 8.177 29,624,982 +0.23(+2.90%)
Feb 25, 2016 7.808 8.039 7.655 7.947 46,269,076 -0.37(-4.44%)
Feb 24, 2016 7.901 8.346 7.762 8.316 28,242,272 +0.39(+4.95%)
Feb 23, 2016 8.154 8.170 7.878 7.924 16,938,492 -0.28(-3.46%)
Feb 22, 2016 8.024 8.262 8.024 8.208 14,117,711 +0.28(+3.49%)
Feb 19, 2016 8.062 8.064 7.724 7.931 18,129,814 -0.15(-1.90%)
Feb 18, 2016 7.785 8.200 7.762 8.085 24,408,342 +0.34(+4.37%)
Feb 17, 2016 7.593 7.762 7.585 7.747 15,600,728 +0.21(+2.75%)
Feb 16, 2016 7.347 7.566 7.263 7.539 15,701,076 +0.30(+4.14%)
Feb 12, 2016 6.986 7.240 7.240 7.240 12,576,448 +0.31(+4.43%)
Feb 11, 2016 7.024 7.071 6.848 6.932 19,176,014 -0.20(-2.80%)
Feb 10, 2016 7.101 7.274 7.063 7.132 15,935,288 +0.07(+0.98%)
Feb 09, 2016 7.140 7.232 7.032 7.063 26,659,816 -0.14(-1.92%)
Feb 08, 2016 7.501 7.539 7.078 7.201 20,713,160 -0.42(-5.45%)
Feb 05, 2016 7.555 7.778 7.501 7.616 22,138,362 +0.04(+0.51%)
Feb 04, 2016 7.378 7.635 7.378 7.578 15,281,673 +0.16(+2.18%)
Feb 03, 2016 7.539 7.570 7.170 7.416 19,861,362 -0.18(-2.33%)
Feb 02, 2016 7.555 7.662 7.478 7.593 28,056,580 -0.07(-0.90%)
Feb 01, 2016 7.416 7.693 7.370 7.662 28,251,428 +0.20(+2.68%)
Jan 29, 2016 7.363 7.466 7.224 7.463 61,764,436 +0.18(+2.43%)
Jan 28, 2016 7.493 7.501 7.240 7.286 17,414,434 -0.11(-1.46%)
Jan 27, 2016 7.409 7.601 7.351 7.393 12,659,437 -0.02(-0.21%)
Jan 26, 2016 7.332 7.532 7.309 7.409 12,843,199 +0.12(+1.58%)
Jan 25, 2016 7.524 7.536 7.263 7.293 18,863,602 -0.24(-3.16%)
Jan 22, 2016 7.785 7.870 7.478 7.532 22,503,916 -0.11(-1.41%)
Jan 21, 2016 7.386 7.693 7.305 7.639 33,463,660 +0.30(+4.08%)
Jan 20, 2016 7.340 7.401 7.101 7.340 35,136,948 -0.16(-2.15%)
Jan 19, 2016 7.893 7.901 7.455 7.501 35,690,756 -0.27(-3.46%)
Jan 15, 2016 7.824 7.770 7.770 7.770 31,504,552 -0.39(-4.80%)
Jan 14, 2016 8.147 8.316 8.100 8.162 37,844,520 +0.03(+0.38%)
Jan 13, 2016 8.323 8.396 8.024 8.131 38,826,168 -0.18(-2.22%)
Jan 12, 2016 8.269 8.367 8.123 8.316 21,634,770 +0.13(+1.60%)
Jan 11, 2016 8.193 8.262 8.070 8.185 22,125,078 +0.05(+0.66%)
Jan 08, 2016 8.323 8.392 8.108 8.131 22,678,572 -0.15(-1.76%)
Jan 07, 2016 8.492 8.492 8.239 8.277 33,163,308 -0.40(-4.61%)
Jan 06, 2016 8.854 8.854 8.608 8.677 21,275,402 -0.32(-3.59%)
Jan 05, 2016 8.953 9.053 8.900 9.000 17,641,776 +0.08(+0.95%)
Jan 04, 2016 8.900 8.961 8.800 8.915 19,704,256 -0.18(-2.03%)
Dec 31, 2015 9.092 9.100 9.100 9.100 13,509,646 +0.00(+0.00%)
Dec 30, 2015 9.153 9.192 9.076 9.100 10,915,913 -0.02(-0.17%)
Dec 29, 2015 8.969 9.169 8.969 9.115 12,577,278 +0.18(+1.98%)
Dec 28, 2015 8.992 9.007 8.900 8.938 10,477,246 -0.08(-0.85%)
Dec 24, 2015 9.030 9.015 9.015 9.015 6,019,988 -0.02(-0.17%)
Dec 23, 2015 9.030 9.061 8.961 9.030 15,551,741 +0.07(+0.77%)
Dec 22, 2015 8.761 9.034 8.684 8.961 25,604,564 +0.18(+2.01%)
Dec 21, 2015 8.915 8.938 8.692 8.784 23,856,490 -0.06(-0.70%)
Dec 18, 2015 9.092 9.153 8.800 8.846 50,046,112 -0.30(-3.28%)
Dec 17, 2015 9.438 9.491 9.138 9.146 33,496,202 -0.28(-2.94%)
Dec 16, 2015 9.430 9.526 9.361 9.422 23,708,042 +0.04(+0.41%)
Dec 15, 2015 9.392 9.580 9.376 9.384 24,421,082 +0.04(+0.41%)
Dec 14, 2015 9.453 9.584 9.230 9.345 25,223,260 -0.04(-0.41%)
Dec 11, 2015 9.330 9.438 9.253 9.384 27,180,804 -0.12(-1.21%)
Dec 10, 2015 9.315 9.515 9.315 9.499 19,776,644 +0.19(+2.06%)
Dec 09, 2015 9.284 9.568 9.257 9.307 30,710,918 -0.06(-0.66%)
Dec 08, 2015 9.161 9.499 9.138 9.368 26,797,062 +0.03(+0.33%)
Dec 07, 2015 9.384 9.576 9.276 9.338 28,126,534 -0.04(-0.38%)
Dec 04, 2015 9.244 9.556 9.221 9.373 28,674,030 +0.13(+1.40%)
Dec 03, 2015 9.107 9.411 9.023 9.244 62,232,932 +0.15(+1.67%)
Dec 02, 2015 9.594 9.594 9.054 9.092 68,702,440 -0.60(-6.20%)
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.