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 )

31.82 +0.63 (+2.02%)
Official Closing Price Updated: 4:10 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2000 5.605 5.658 5.389 5.452 28,492,378 -0.15(-2.71%)
Dec 28, 2000 5.605 5.668 5.539 5.605 25,487,726 +0.00(+0.00%)
Dec 27, 2000 5.485 5.691 5.452 5.605 31,607,004 +0.12(+2.17%)
Dec 26, 2000 5.561 5.615 5.313 5.485 36,779,332 -0.08(-1.37%)
Dec 22, 2000 5.204 5.582 5.204 5.561 44,073,612 +0.49(+9.60%)
Dec 21, 2000 5.259 5.518 5.031 5.074 54,590,180 -0.18(-3.52%)
Dec 20, 2000 5.376 5.376 5.086 5.259 71,561,160 -0.15(-2.78%)
Dec 19, 2000 5.399 5.810 5.399 5.409 59,465,572 +0.03(+0.61%)
Dec 18, 2000 5.463 5.551 5.333 5.376 33,640,396 -0.09(-1.58%)
Dec 15, 2000 5.594 5.594 5.323 5.463 75,509,864 -0.32(-5.61%)
Dec 14, 2000 5.734 5.907 5.648 5.788 40,073,392 +0.05(+0.93%)
Dec 13, 2000 6.090 6.090 5.681 5.734 46,457,768 -0.36(-5.84%)
Dec 12, 2000 5.724 6.100 5.691 6.090 38,749,052 +0.37(+6.40%)
Dec 11, 2000 5.777 5.971 5.594 5.724 37,256,856 -0.05(-0.93%)
Dec 08, 2000 5.572 5.917 5.572 5.777 50,616,004 +0.38(+7.01%)
Dec 07, 2000 5.529 5.691 5.376 5.399 50,552,916 -0.13(-2.34%)
Dec 06, 2000 5.841 5.841 5.376 5.529 84,413,840 -0.52(-8.57%)
Dec 05, 2000 5.712 6.156 5.712 6.047 44,857,332 +0.35(+6.06%)
Dec 04, 2000 5.561 5.798 5.551 5.701 35,765,820 +0.14(+2.52%)
Dec 01, 2000 5.518 5.928 5.518 5.561 45,104,488 +0.10(+1.80%)
Nov 30, 2000 5.820 5.820 5.269 5.463 97,875,440 -0.51(-8.51%)
Nov 29, 2000 5.993 6.187 5.950 5.971 38,551,096 -0.02(-0.37%)
Nov 28, 2000 6.166 6.166 5.940 5.993 33,899,708 -0.17(-2.80%)
Nov 27, 2000 6.156 6.382 6.156 6.166 37,646,984 +0.02(+0.37%)
Nov 24, 2000 6.069 6.220 6.069 6.144 26,515,130 +0.32(+5.55%)
Nov 22, 2000 5.864 5.950 5.734 5.820 39,788,612 -0.04(-0.74%)
Nov 21, 2000 5.971 6.112 5.853 5.864 35,639,060 -0.11(-1.79%)
Nov 20, 2000 6.156 6.263 5.928 5.971 46,845,576 -0.18(-3.00%)
Nov 17, 2000 6.057 6.339 6.057 6.156 58,056,728 +0.10(+1.63%)
Nov 16, 2000 6.100 6.166 5.971 6.057 52,531,320 -0.04(-0.71%)
Nov 15, 2000 6.392 6.403 5.983 6.100 57,534,632 -0.29(-4.57%)
Nov 14, 2000 5.960 6.468 5.960 6.392 90,137,784 +0.50(+8.41%)
Nov 13, 2000 6.133 6.133 5.637 5.896 219,139,808 -0.86(-12.78%)
Nov 10, 2000 7.094 7.094 6.522 6.760 66,941,604 -0.66(-8.87%)
Nov 09, 2000 7.731 7.731 7.192 7.419 52,450,284 -0.48(-6.02%)
Nov 08, 2000 8.196 8.239 7.871 7.894 28,868,610 -0.30(-3.69%)
Nov 07, 2000 7.937 8.272 7.871 8.196 23,435,234 +0.26(+3.27%)
Nov 06, 2000 7.990 8.120 7.818 7.937 23,519,162 -0.05(-0.67%)
Nov 03, 2000 7.785 8.293 7.591 7.990 42,017,648 +0.21(+2.64%)
Nov 02, 2000 7.688 8.087 7.688 7.785 37,644,088 +0.11(+1.40%)
Nov 01, 2000 7.980 7.980 7.495 7.678 39,581,976 -0.36(-4.43%)
Oct 31, 2000 7.914 8.250 7.774 8.034 40,370,904 +0.12(+1.51%)
Oct 30, 2000 8.034 8.034 7.526 7.914 28,861,664 +4.15(+110.16%)
Oct 27, 2000 3.766 4.060 3.766 3.766 80,966,392 +0.05(+1.38%)
Oct 26, 2000 3.749 3.885 3.558 3.714 69,637,744 -0.03(-0.93%)
Oct 25, 2000 3.979 3.979 3.714 3.749 58,032,416 -0.25(-6.15%)
Oct 24, 2000 4.249 4.300 3.914 3.995 64,583,492 -0.25(-5.97%)
Oct 23, 2000 4.146 4.311 4.108 4.249 41,735,184 +0.10(+2.47%)
Oct 20, 2000 3.928 4.176 3.849 4.146 54,180,952 +0.22(+5.56%)
Oct 19, 2000 3.717 3.974 3.717 3.928 80,342,424 +0.23(+6.29%)
Oct 18, 2000 3.885 3.885 3.682 3.695 75,452,560 -0.21(-5.46%)
Oct 17, 2000 4.003 4.087 3.817 3.909 47,533,792 -0.09(-2.36%)
Oct 16, 2000 3.917 4.103 3.917 4.003 43,619,816 +0.09(+2.28%)
Oct 13, 2000 3.666 3.952 3.666 3.914 71,085,952 +0.30(+8.28%)
Oct 12, 2000 3.695 3.868 3.563 3.615 72,144,032 -0.08(-2.19%)
Oct 11, 2000 3.857 3.857 3.622 3.695 71,362,624 -0.17(-4.34%)
Oct 10, 2000 3.928 4.009 3.803 3.863 57,393,400 -0.06(-1.65%)
Oct 09, 2000 3.820 4.006 3.820 3.928 45,891,104 +0.16(+4.30%)
Oct 06, 2000 3.812 3.922 3.733 3.766 80,954,816 -0.05(-1.20%)
Oct 05, 2000 4.017 4.017 3.725 3.812 113,905,840 -0.32(-7.71%)
Oct 04, 2000 4.038 4.233 4.038 4.130 57,492,956 +0.09(+2.27%)
Oct 03, 2000 4.052 4.222 4.017 4.038 57,348,252 -0.01(-0.33%)
Oct 02, 2000 4.190 4.273 4.044 4.052 63,239,476 -0.14(-3.29%)
Sep 29, 2000 4.449 4.449 4.133 4.190 102,168,544 -0.29(-6.56%)
Sep 28, 2000 4.470 4.640 4.465 4.484 48,391,604 +0.01(+0.30%)
Sep 27, 2000 4.238 4.492 4.238 4.470 94,370,688 +0.23(+5.48%)
Sep 26, 2000 4.270 4.446 4.233 4.238 64,287,136 -0.03(-0.76%)
Sep 25, 2000 4.500 4.597 4.200 4.270 50,478,824 -0.23(-5.11%)
Sep 22, 2000 4.146 4.508 4.146 4.500 96,595,672 +0.40(+9.67%)
Sep 21, 2000 4.421 4.484 4.060 4.103 50,343,384 -0.32(-7.20%)
Sep 20, 2000 4.578 4.578 4.333 4.421 62,434,916 -0.18(-3.88%)
Sep 19, 2000 4.462 4.600 4.462 4.600 51,910,824 +0.15(+3.40%)
Sep 18, 2000 4.449 4.562 4.389 4.449 52,736,220 +0.00(+0.00%)
Sep 15, 2000 4.621 4.621 4.406 4.449 80,275,280 -0.23(-4.85%)
Sep 14, 2000 4.540 4.675 4.540 4.675 54,978,568 +0.14(+3.10%)
Sep 13, 2000 4.697 4.697 4.529 4.535 85,981,280 -0.26(-5.41%)
Sep 12, 2000 4.862 4.862 4.665 4.794 69,123,752 -0.13(-2.63%)
Sep 11, 2000 5.107 5.107 4.905 4.924 58,950,424 -0.30(-5.79%)
Sep 08, 2000 5.348 5.372 5.226 5.226 26,715,980 -0.12(-2.27%)
Sep 07, 2000 5.207 5.410 5.207 5.348 35,530,240 +0.16(+3.17%)
Sep 06, 2000 5.310 5.334 5.161 5.183 28,348,252 -0.13(-2.39%)
Sep 05, 2000 5.399 5.426 5.285 5.310 29,291,726 -0.09(-1.65%)
Sep 01, 2000 5.237 5.461 5.237 5.399 37,623,252 +0.19(+3.61%)
Aug 31, 2000 5.164 5.248 5.164 5.211 35,664,528 +0.11(+2.24%)
Aug 30, 2000 5.180 5.210 5.080 5.097 23,207,178 -0.08(-1.62%)
Aug 29, 2000 5.183 5.245 5.137 5.180 30,375,276 -0.00(-0.05%)
Aug 28, 2000 5.129 5.245 5.069 5.183 34,876,176 +0.05(+1.05%)
Aug 25, 2000 5.156 5.156 5.067 5.129 25,866,274 -0.05(-0.93%)
Aug 24, 2000 4.978 5.177 4.978 5.177 35,913,420 +0.21(+4.23%)
Aug 23, 2000 4.883 4.997 4.797 4.967 36,487,608 +0.08(+1.72%)
Aug 22, 2000 4.808 4.945 4.808 4.883 41,875,256 +0.09(+1.86%)
Aug 21, 2000 4.837 4.878 4.778 4.794 35,854,380 -0.04(-0.89%)
Aug 18, 2000 4.702 4.881 4.689 4.837 84,910,464 +0.14(+2.87%)
Aug 17, 2000 4.794 4.794 4.621 4.702 143,554,112 -0.12(-2.46%)
Aug 16, 2000 4.794 4.862 4.675 4.821 51,488,288 +0.03(+0.56%)
Aug 15, 2000 4.897 4.897 4.740 4.794 31,294,440 -0.15(-3.06%)
Aug 14, 2000 4.751 4.945 4.748 4.945 26,433,516 +0.19(+4.09%)
Aug 11, 2000 4.789 4.789 4.708 4.751 26,144,108 -0.10(-2.00%)
Aug 10, 2000 4.913 4.956 4.843 4.848 21,018,084 -0.06(-1.32%)
Aug 09, 2000 5.002 5.051 4.837 4.913 25,909,106 -0.09(-1.78%)
Aug 08, 2000 4.980 5.043 4.889 5.002 30,194,684 +0.02(+0.43%)
Aug 07, 2000 4.827 4.999 4.797 4.980 35,086,864 +0.15(+3.19%)
Aug 04, 2000 4.837 4.956 4.713 4.827 23,677,180 -0.01(-0.22%)
Aug 03, 2000 4.859 4.867 4.675 4.837 37,344,260 -0.02(-0.44%)
Aug 02, 2000 4.659 4.967 4.632 4.859 58,659,856 +0.20(+4.29%)
Aug 01, 2000 4.719 4.805 4.621 4.659 27,606,204 -0.06(-1.26%)
Jul 31, 2000 4.632 4.837 4.567 4.719 59,107,864 +0.09(+1.86%)
Jul 28, 2000 4.578 4.710 4.449 4.632 56,606,208 +0.05(+1.18%)
Jul 27, 2000 4.740 4.740 4.503 4.578 56,328,372 -0.17(-3.64%)
Jul 26, 2000 4.983 5.062 4.729 4.751 90,203,192 -0.23(-4.65%)
Jul 25, 2000 5.132 5.161 4.959 4.983 68,230,056 -0.15(-2.90%)
Jul 24, 2000 5.356 5.372 5.069 5.132 40,144,588 -0.22(-4.19%)
Jul 21, 2000 5.596 5.596 5.205 5.356 86,803,208 -0.26(-4.62%)
Jul 20, 2000 5.607 5.718 5.529 5.615 29,079,878 +0.01(+0.15%)
Jul 19, 2000 5.658 5.718 5.593 5.607 27,335,318 -0.05(-0.91%)
Jul 18, 2000 5.779 5.779 5.639 5.658 26,809,750 -0.16(-2.80%)
Jul 17, 2000 5.779 5.861 5.701 5.821 27,902,560 +0.04(+0.72%)
Jul 14, 2000 5.826 5.882 5.744 5.779 37,938,128 -0.05(-0.79%)
Jul 13, 2000 5.545 5.839 5.531 5.826 43,436,912 +0.28(+5.06%)
Jul 12, 2000 5.469 5.626 5.442 5.545 43,079,200 +0.08(+1.39%)
Jul 11, 2000 5.342 5.483 5.302 5.469 40,172,372 +0.13(+2.37%)
Jul 10, 2000 5.388 5.391 5.269 5.342 24,952,898 -0.05(-0.85%)
Jul 07, 2000 5.116 5.399 5.116 5.388 41,908,828 +0.28(+5.39%)
Jul 06, 2000 5.167 5.259 4.991 5.113 50,086,388 -0.05(-1.04%)
Jul 05, 2000 5.367 5.372 5.167 5.167 32,127,940 -0.20(-3.73%)
Jul 03, 2000 5.393 5.396 5.318 5.367 11,647,001 -0.03(-0.50%)
Jun 30, 2000 5.180 5.398 5.180 5.393 49,414,956 +0.22(+4.28%)
Jun 29, 2000 5.347 5.353 5.140 5.172 53,537,308 -0.17(-3.27%)
Jun 28, 2000 5.188 5.393 5.188 5.347 52,733,904 +0.31(+6.16%)
Jun 27, 2000 5.183 5.280 5.037 5.037 33,015,850 -0.15(-2.82%)
Jun 26, 2000 5.097 5.261 5.097 5.183 24,793,144 +0.12(+2.46%)
Jun 23, 2000 5.121 5.183 5.040 5.059 27,571,476 -0.06(-1.21%)
Jun 22, 2000 5.161 5.253 5.099 5.121 41,371,684 -0.04(-0.79%)
Jun 21, 2000 5.032 5.180 4.972 5.161 29,799,930 +0.13(+2.58%)
Jun 20, 2000 5.088 5.202 5.013 5.032 29,774,462 -0.06(-1.11%)
Jun 19, 2000 4.935 5.161 4.935 5.088 33,160,554 +0.16(+3.29%)
Jun 16, 2000 5.051 5.051 4.924 4.926 45,584,332 -0.13(-2.51%)
Jun 15, 2000 4.945 5.180 4.945 5.053 49,007,468 +0.13(+2.63%)
Jun 14, 2000 5.140 5.164 4.924 4.924 58,140,076 -0.22(-4.20%)
Jun 13, 2000 5.207 5.207 5.053 5.140 101,563,096 -0.30(-5.56%)
Jun 12, 2000 5.518 5.518 5.380 5.442 37,789,952 -0.09(-1.56%)
Jun 09, 2000 5.501 5.634 5.501 5.529 47,813,944 +0.09(+1.69%)
Jun 08, 2000 5.294 5.520 5.205 5.436 59,864,960 +0.14(+2.70%)
Jun 07, 2000 5.097 5.377 5.053 5.294 60,743,608 +0.20(+3.86%)
Jun 06, 2000 5.177 5.177 5.010 5.097 54,414,796 -0.10(-1.92%)
Jun 05, 2000 5.960 5.960 4.937 5.196 64,838,172 -0.94(-15.35%)
Jun 02, 2000 5.798 6.279 5.790 6.139 67,195,128 +0.34(+5.87%)
Jun 01, 2000 5.372 5.828 5.372 5.798 82,883,440 +0.61(+11.70%)
May 31, 2000 5.372 5.372 5.164 5.191 42,327,892 -0.19(-3.46%)
May 30, 2000 5.167 5.388 5.167 5.377 28,541,576 +0.28(+5.40%)
May 26, 2000 5.021 5.180 4.948 5.102 26,693,986 +0.08(+1.61%)
May 25, 2000 5.123 5.267 4.967 5.021 43,532,996 -0.10(-2.00%)
May 24, 2000 5.202 5.202 4.889 5.123 60,365,060 -0.09(-1.72%)
May 23, 2000 5.302 5.396 5.183 5.213 30,570,916 -0.09(-1.68%)
May 22, 2000 5.450 5.483 5.118 5.302 42,867,352 -0.15(-2.73%)
May 19, 2000 5.688 5.690 5.386 5.450 38,233,324 -0.24(-4.18%)
May 18, 2000 5.617 5.728 5.610 5.688 38,468,328 +0.07(+1.25%)
May 17, 2000 5.852 5.852 5.539 5.617 64,255,880 -0.36(-6.09%)
May 16, 2000 5.812 6.112 5.812 5.982 52,728,116 +0.19(+3.36%)
May 15, 2000 5.682 5.809 5.504 5.788 32,802,844 +0.11(+1.85%)
May 12, 2000 5.664 5.982 5.664 5.682 36,536,228 +0.03(+0.52%)
May 11, 2000 5.453 5.674 5.348 5.653 37,510,960 +0.20(+3.67%)
May 10, 2000 5.699 5.699 5.294 5.453 42,867,352 -0.28(-4.94%)
May 09, 2000 5.850 5.850 5.671 5.736 23,129,616 -0.12(-2.12%)
May 08, 2000 5.904 5.904 5.763 5.861 19,116,084 -0.05(-0.78%)
May 05, 2000 5.707 5.995 5.647 5.906 28,062,314 +0.20(+3.50%)
May 04, 2000 5.723 5.744 5.509 5.707 33,532,156 -0.02(-0.28%)
May 03, 2000 5.890 5.890 5.572 5.723 39,922,320 -0.24(-4.03%)
May 02, 2000 6.004 6.133 5.960 5.963 29,438,746 -0.04(-0.68%)
May 01, 2000 5.831 6.114 5.723 6.004 44,401,224 +0.17(+2.96%)
Apr 28, 2000 5.955 5.990 5.796 5.831 28,667,760 -0.12(-2.09%)
Apr 27, 2000 6.052 6.052 5.844 5.955 43,574,668 -0.12(-1.91%)
Apr 26, 2000 6.017 6.217 5.971 6.071 46,684,088 +0.05(+0.90%)
Apr 25, 2000 5.772 6.047 5.772 6.017 45,032,136 +0.30(+5.29%)
Apr 24, 2000 5.969 5.969 5.623 5.715 47,163,348 -0.31(-5.15%)
Apr 20, 2000 5.866 6.044 5.842 6.025 34,674,744 +0.16(+2.72%)
Apr 19, 2000 6.006 6.023 5.809 5.866 39,137,440 -0.14(-2.34%)
Apr 18, 2000 5.777 6.090 5.734 6.006 61,749,596 +0.23(+3.97%)
Apr 17, 2000 5.315 5.777 5.315 5.777 64,846,276 +0.46(+8.74%)
Apr 14, 2000 5.699 5.863 5.224 5.313 72,404,496 -0.39(-6.78%)
Apr 13, 2000 5.831 5.988 5.685 5.699 53,758,416 -0.13(-2.27%)
Apr 12, 2000 6.298 6.366 5.755 5.831 54,065,188 -0.47(-7.41%)
Apr 11, 2000 6.360 6.476 6.085 6.298 39,450,004 -0.06(-0.98%)
Apr 10, 2000 6.625 6.625 6.301 6.360 44,637,384 -0.38(-5.61%)
Apr 07, 2000 6.398 6.738 6.333 6.738 37,613,988 +0.34(+5.31%)
Apr 06, 2000 6.176 6.417 6.176 6.398 40,758,136 +0.26(+4.32%)
Apr 05, 2000 5.966 6.401 5.917 6.133 61,949,864 +0.17(+2.80%)
Apr 04, 2000 5.725 6.039 5.572 5.966 56,502,020 +0.24(+4.20%)
Apr 03, 2000 5.725 5.896 5.626 5.725 41,420,304 +0.00(+0.00%)
Mar 31, 2000 5.647 5.939 5.615 5.725 45,100,436 +0.08(+1.38%)
Mar 30, 2000 5.831 5.831 5.620 5.647 38,828,352 -0.18(-3.15%)
Mar 29, 2000 6.077 6.079 5.782 5.831 44,484,572 -0.25(-4.04%)
Mar 28, 2000 6.314 6.341 6.047 6.077 30,679,734 -0.24(-3.76%)
Mar 27, 2000 6.204 6.430 6.204 6.314 26,764,602 +0.16(+2.68%)
Mar 24, 2000 6.360 6.463 6.049 6.150 33,960,484 -0.21(-3.31%)
Mar 23, 2000 6.314 6.457 6.160 6.360 31,189,096 +0.05(+0.73%)
Mar 22, 2000 6.128 6.341 6.122 6.314 30,886,952 +0.19(+3.04%)
Mar 21, 2000 6.206 6.206 5.995 6.128 42,500,380 -0.09(-1.47%)
Mar 20, 2000 6.004 6.341 5.974 6.220 42,771,268 +0.22(+3.60%)
Mar 17, 2000 5.744 6.182 5.744 6.004 80,501,024 +0.26(+4.51%)
Mar 16, 2000 5.701 5.744 5.356 5.744 88,826,760 +0.04(+0.76%)
Mar 15, 2000 6.036 6.085 5.607 5.701 61,361,784 -0.33(-5.55%)
Mar 14, 2000 6.328 6.479 6.036 6.036 38,048,104 -0.29(-4.61%)
Mar 13, 2000 6.347 6.452 6.122 6.328 37,800,368 -0.02(-0.30%)
Mar 10, 2000 6.560 6.716 6.306 6.347 38,249,532 -0.21(-3.25%)
Mar 09, 2000 6.106 6.643 6.106 6.560 53,038,364 +0.48(+7.81%)
Mar 08, 2000 6.176 6.228 6.033 6.085 46,469,924 -0.09(-1.48%)
Mar 07, 2000 6.328 6.528 6.133 6.176 69,907,472 -0.15(-2.39%)
Mar 06, 2000 5.988 6.568 5.909 6.328 70,548,808 +0.34(+5.68%)
Mar 03, 2000 5.790 6.042 5.790 5.988 51,435,036 +0.20(+3.46%)
Mar 02, 2000 5.772 5.831 5.712 5.788 28,468,646 +0.02(+0.28%)
Mar 01, 2000 5.809 5.950 5.709 5.772 44,154,648 -0.04(-0.65%)
Feb 29, 2000 5.566 5.971 5.515 5.809 62,465,016 +0.24(+4.36%)
Feb 28, 2000 5.383 5.582 5.288 5.566 57,479,064 +0.18(+3.42%)
Feb 25, 2000 5.593 5.593 5.380 5.383 44,294,720 -0.21(-3.77%)
Feb 24, 2000 5.634 5.634 5.485 5.593 43,659,176 -0.05(-0.96%)
Feb 23, 2000 5.529 5.658 5.415 5.647 40,160,796 +0.12(+2.15%)
Feb 22, 2000 5.572 5.582 5.402 5.529 44,292,404 -0.04(-0.78%)
Feb 18, 2000 5.529 5.631 5.509 5.572 64,892,584 +0.04(+0.78%)
Feb 17, 2000 5.550 5.550 5.339 5.529 61,141,832 -0.13(-2.29%)
Feb 16, 2000 5.423 5.701 5.423 5.658 58,579,980 +0.27(+5.01%)
Feb 15, 2000 5.313 5.455 5.267 5.388 47,859,088 +0.08(+1.42%)
Feb 14, 2000 5.242 5.367 5.205 5.313 38,002,956 +0.07(+1.34%)
Feb 11, 2000 5.442 5.442 5.177 5.242 32,317,794 -0.20(-3.67%)
Feb 10, 2000 5.356 5.464 5.318 5.442 29,303,302 +0.09(+1.61%)
Feb 09, 2000 5.364 5.485 5.283 5.356 47,871,824 -0.01(-0.15%)
Feb 08, 2000 5.507 5.507 5.291 5.364 54,662,532 -0.19(-3.35%)
Feb 07, 2000 5.097 5.572 5.062 5.550 72,840,928 +0.45(+8.90%)
Feb 04, 2000 4.940 5.167 4.940 5.097 53,385,656 +0.19(+3.96%)
Feb 03, 2000 4.794 5.032 4.794 4.902 45,964,036 +0.13(+2.66%)
Feb 02, 2000 4.597 4.867 4.597 4.775 39,610,916 +0.21(+4.49%)
Feb 01, 2000 4.675 4.724 4.492 4.570 37,972,856 -0.11(-2.25%)
Jan 31, 2000 4.697 4.743 4.486 4.675 32,188,138 -0.02(-0.46%)
Jan 28, 2000 4.686 4.832 4.632 4.697 34,179,276 +0.01(+0.23%)
Jan 27, 2000 4.697 4.921 4.621 4.686 52,379,668 -0.01(-0.23%)
Jan 26, 2000 4.805 4.805 4.621 4.697 42,896,292 -0.17(-3.44%)
Jan 25, 2000 4.881 4.891 4.659 4.864 42,045,428 -0.02(-0.34%)
Jan 24, 2000 4.886 4.954 4.824 4.881 33,014,692 -0.01(-0.11%)
Jan 21, 2000 5.015 5.032 4.878 4.886 33,974,376 -0.13(-2.58%)
Jan 20, 2000 5.010 5.091 4.875 5.015 35,599,700 +0.01(+0.10%)
Jan 19, 2000 4.905 5.026 4.810 5.010 40,288,136 +0.11(+2.15%)
Jan 18, 2000 4.859 5.032 4.792 4.905 37,362,780 +0.05(+0.94%)
Jan 14, 2000 4.870 4.964 4.794 4.859 33,128,140 -0.01(-0.22%)
Jan 13, 2000 4.853 4.891 4.740 4.870 30,771,188 +0.02(+0.34%)
Jan 12, 2000 4.689 4.886 4.586 4.853 38,343,300 +0.16(+3.51%)
Jan 11, 2000 4.797 4.827 4.648 4.689 27,483,496 -0.11(-2.25%)
Jan 10, 2000 4.635 4.827 4.635 4.797 40,098,280 +0.31(+6.92%)
Jan 07, 2000 4.365 4.578 4.365 4.486 42,855,776 +0.12(+2.84%)
Jan 06, 2000 4.656 4.656 4.362 4.362 41,964,396 -0.30(-6.37%)
Jan 05, 2000 4.689 4.773 4.503 4.659 58,894,856 -0.03(-0.64%)
Jan 04, 2000 4.989 4.989 4.656 4.689 42,719,176 -0.38(-7.56%)
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.