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
)
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:
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 (%)
Dec 31, 2008
6.243
6.385
6.209
6.269
74,200,568
+0.02(+0.28%)
Dec 30, 2008
6.174
6.264
6.096
6.252
62,370,744
+0.11(+1.71%)
Dec 29, 2008
6.112
6.155
6.041
6.147
61,698,816
+0.11(+1.74%)
Dec 26, 2008
5.996
6.067
5.996
6.041
25,927,988
+0.05(+0.84%)
Dec 24, 2008
5.963
6.031
5.934
5.991
26,227,594
+0.02(+0.38%)
Dec 23, 2008
6.050
6.121
5.936
5.969
59,970,960
-0.03(-0.58%)
Dec 22, 2008
6.124
6.126
5.881
6.003
76,471,104
-0.11(-1.84%)
Dec 19, 2008
6.098
6.223
6.024
6.115
128,020,560
+0.01(+0.08%)
Dec 18, 2008
6.337
6.337
5.993
6.110
105,593,600
-0.19(-3.02%)
Dec 17, 2008
6.229
6.425
6.100
6.300
96,445,480
+0.03(+0.41%)
Dec 16, 2008
6.103
6.314
6.036
6.274
112,766,448
+0.26(+4.31%)
Dec 15, 2008
6.229
6.236
5.944
6.015
87,943,776
-0.20(-3.20%)
Dec 12, 2008
5.884
6.236
5.874
6.214
101,737,976
+0.21(+3.42%)
Dec 11, 2008
5.932
6.264
5.915
6.008
99,377,680
-0.06(-0.91%)
Dec 10, 2008
5.891
6.134
5.891
6.064
82,146,488
+0.10(+1.71%)
Dec 09, 2008
5.967
6.231
5.939
5.962
106,132,664
-0.12(-2.04%)
Dec 08, 2008
5.943
6.191
5.868
6.086
115,128,224
+0.29(+5.07%)
Dec 05, 2008
5.682
5.920
5.497
5.792
123,852,096
+0.02(+0.42%)
Dec 04, 2008
5.996
6.045
5.671
5.768
107,804,616
-0.25(-4.11%)
Dec 03, 2008
5.801
6.029
5.709
6.015
126,249,224
+0.10(+1.60%)
Dec 02, 2008
5.848
5.967
5.715
5.920
125,366,504
+0.14(+2.48%)
Dec 01, 2008
5.887
6.015
5.777
5.777
121,873,480
-0.32(-5.22%)
Nov 28, 2008
6.017
6.107
5.969
6.095
42,801,236
+0.01(+0.20%)
Nov 26, 2008
5.765
6.090
5.704
6.083
128,025,616
+0.28(+4.79%)
Nov 25, 2008
6.147
6.153
5.680
5.804
217,914,608
-0.36(-5.88%)
Nov 24, 2008
6.064
6.219
5.780
6.167
194,274,016
+0.18(+3.06%)
Nov 21, 2008
5.625
6.015
5.582
5.984
222,849,968
+0.49(+8.83%)
Nov 20, 2008
5.661
5.951
5.430
5.499
234,285,648
-0.21(-3.63%)
Nov 19, 2008
5.735
6.019
5.692
5.706
209,659,712
-0.10(-1.67%)
Nov 18, 2008
5.798
5.846
5.485
5.803
393,579,840
+0.73(+14.49%)
Nov 17, 2008
5.146
5.286
5.039
5.069
91,448,992
-0.19(-3.68%)
Nov 14, 2008
5.307
5.528
5.183
5.262
0
-0.22(-3.94%)
Nov 13, 2008
5.295
5.504
4.877
5.478
221,158,096
+0.10(+1.83%)
Nov 12, 2008
5.559
5.639
5.355
5.380
117,724,952
-0.36(-6.35%)
Nov 11, 2008
5.818
5.872
5.564
5.744
93,108,808
-0.16(-2.69%)
Nov 10, 2008
6.102
6.178
5.798
5.903
90,983,160
-0.08(-1.36%)
Nov 07, 2008
5.846
6.045
5.796
5.984
105,262,672
+0.17(+2.97%)
Nov 06, 2008
6.076
6.119
5.766
5.811
171,697,040
-0.45(-7.20%)
Nov 05, 2008
6.546
6.556
6.214
6.262
129,540,544
-0.34(-5.20%)
Nov 04, 2008
6.762
6.762
6.463
6.606
156,725,568
-0.06(-0.96%)
Nov 03, 2008
6.573
6.805
6.573
6.670
125,773,536
+0.06(+0.86%)
Oct 31, 2008
6.416
6.782
6.416
6.613
166,573,824
+0.10(+1.57%)
Oct 30, 2008
6.319
6.613
6.257
6.511
170,077,328
+0.40(+6.47%)
Oct 29, 2008
6.050
6.340
5.995
6.115
162,440,784
+0.05(+0.88%)
Oct 28, 2008
5.485
6.079
5.317
6.062
160,694,000
+0.68(+12.54%)
Oct 27, 2008
5.478
5.659
5.357
5.386
138,716,480
-0.22(-3.88%)
Oct 24, 2008
5.226
5.756
5.188
5.604
159,559,344
-0.12(-2.14%)
Oct 23, 2008
6.084
6.134
5.485
5.727
219,331,488
-0.36(-5.90%)
Oct 22, 2008
6.454
6.454
5.924
6.086
177,774,912
-0.49(-7.41%)
Oct 21, 2008
6.946
7.031
6.542
6.573
162,240,160
-0.51(-7.22%)
Oct 20, 2008
6.962
7.130
6.755
7.085
125,434,360
+0.22(+3.27%)
Oct 17, 2008
6.815
7.135
6.603
6.860
127,578,992
+0.01(+0.13%)
Oct 16, 2008
6.674
6.882
6.402
6.851
168,555,776
+0.18(+2.72%)
Oct 15, 2008
6.803
7.014
6.625
6.670
167,331,136
-0.32(-4.60%)
Oct 14, 2008
7.263
7.428
6.889
6.991
164,824,752
-0.16(-2.25%)
Oct 13, 2008
6.651
7.238
6.539
7.152
155,587,296
+0.76(+11.89%)
Oct 10, 2008
6.259
7.022
6.133
6.392
0
-0.26(-3.90%)
Oct 09, 2008
7.054
7.104
6.651
6.651
196,171,200
-0.26(-3.75%)
Oct 08, 2008
6.523
7.256
6.416
6.910
238,968,768
+0.06(+0.81%)
Oct 07, 2008
7.041
7.221
6.839
6.855
158,716,944
-0.22(-3.10%)
Oct 06, 2008
7.301
7.428
6.791
7.074
171,284,720
-0.35(-4.77%)
Oct 03, 2008
7.444
7.793
7.363
7.428
0
-0.04(-0.60%)
Oct 02, 2008
7.648
7.653
7.247
7.473
164,221,040
-0.30(-3.80%)
Oct 01, 2008
7.974
8.071
7.677
7.769
127,433,304
-0.22(-2.75%)
Sep 30, 2008
7.814
8.031
7.770
7.988
129,298,392
+0.29(+3.79%)
Sep 29, 2008
8.147
8.188
7.649
7.696
159,149,808
-0.56(-6.82%)
Sep 26, 2008
8.107
8.392
8.107
8.259
0
+0.02(+0.23%)
Sep 25, 2008
8.061
8.370
7.974
8.240
128,275,920
+0.16(+1.97%)
Sep 24, 2008
8.112
8.185
7.967
8.081
116,370,808
-0.02(-0.21%)
Sep 23, 2008
8.211
8.372
8.059
8.099
113,254,216
-0.05(-0.59%)
Sep 22, 2008
8.413
8.442
8.104
8.147
128,065,304
-0.19(-2.28%)
Sep 19, 2008
8.442
8.499
8.242
8.337
0
+0.23(+2.83%)
Sep 18, 2008
8.030
8.239
7.954
8.107
212,979,696
+0.20(+2.58%)
Sep 17, 2008
8.225
8.274
7.893
7.903
184,637,248
-0.46(-5.49%)
Sep 16, 2008
7.736
8.465
7.608
8.363
309,515,488
+0.53(+6.79%)
Sep 15, 2008
7.907
8.047
7.831
7.831
147,638,976
-0.28(-3.49%)
Sep 12, 2008
8.076
8.150
7.997
8.114
97,366,744
-0.04(-0.47%)
Sep 11, 2008
7.986
8.195
7.974
8.152
147,476,944
+0.07(+0.92%)
Sep 10, 2008
7.978
8.140
7.950
8.078
128,605,424
+0.13(+1.63%)
Sep 09, 2008
8.035
8.168
7.948
7.948
151,117,952
+0.05(+0.59%)
Sep 08, 2008
7.871
7.921
7.746
7.902
109,212,888
+0.13(+1.73%)
Sep 05, 2008
7.620
7.798
7.598
7.767
0
+0.09(+1.12%)
Sep 04, 2008
7.772
7.789
7.618
7.681
90,749,720
-0.11(-1.40%)
Sep 03, 2008
7.914
7.992
7.695
7.789
110,105,080
-0.16(-1.98%)
Sep 02, 2008
8.150
8.256
7.895
7.947
115,474,224
-0.16(-1.96%)
Aug 29, 2008
8.076
8.178
8.062
8.106
0
-0.07(-0.87%)
Aug 28, 2008
8.087
8.176
8.043
8.176
78,839,936
+0.09(+1.13%)
Aug 27, 2008
8.059
8.157
8.042
8.085
78,467,240
-0.01(-0.13%)
Aug 26, 2008
8.068
8.119
8.043
8.095
58,601,744
+0.01(+0.11%)
Aug 25, 2008
8.059
8.161
8.035
8.087
69,940,168
-0.04(-0.53%)
Aug 22, 2008
8.031
8.157
7.998
8.130
0
+0.11(+1.31%)
Aug 21, 2008
7.895
8.042
7.879
8.024
83,357,576
+0.05(+0.63%)
Aug 20, 2008
7.774
8.009
7.739
7.974
191,961,664
+0.43(+5.65%)
Aug 19, 2008
7.670
7.670
7.485
7.548
131,510,672
-0.16(-2.04%)
Aug 18, 2008
7.890
7.903
7.575
7.705
104,688,208
-0.17(-2.17%)
Aug 15, 2008
7.881
7.919
7.795
7.876
0
+0.02(+0.20%)
Aug 14, 2008
7.826
7.905
7.798
7.860
63,988,480
-0.02(-0.24%)
Aug 13, 2008
7.910
7.957
7.819
7.879
52,347,312
-0.01(-0.15%)
Aug 12, 2008
7.883
7.945
7.788
7.891
49,144,868
-0.01(-0.11%)
Aug 11, 2008
7.917
8.004
7.826
7.900
61,146,684
-0.02(-0.20%)
Aug 08, 2008
7.833
7.938
7.739
7.916
85,457,376
+0.05(+0.68%)
Aug 07, 2008
7.774
7.922
7.705
7.862
74,489,272
+0.06(+0.80%)
Aug 06, 2008
7.736
7.857
7.710
7.800
70,738,640
+0.03(+0.33%)
Aug 05, 2008
7.627
7.807
7.596
7.774
77,081,536
+0.18(+2.41%)
Aug 04, 2008
7.551
7.679
7.539
7.591
54,925,052
-0.00(-0.05%)
Aug 01, 2008
7.739
7.774
7.549
7.594
63,808,756
-0.15(-1.88%)
Jul 31, 2008
7.748
7.841
7.689
7.739
84,249,120
-0.04(-0.58%)
Jul 30, 2008
7.686
7.803
7.644
7.784
92,869,872
+0.16(+2.11%)
Jul 29, 2008
7.624
7.688
7.432
7.624
98,006,080
+0.20(+2.63%)
Jul 28, 2008
7.510
7.572
7.375
7.428
63,773,328
-0.12(-1.62%)
Jul 25, 2008
7.501
7.601
7.437
7.551
68,102,968
+0.06(+0.76%)
Jul 24, 2008
7.674
7.674
7.484
7.494
79,843,432
-0.16(-2.03%)
Jul 23, 2008
7.499
7.719
7.499
7.649
94,478,648
+0.13(+1.72%)
Jul 22, 2008
7.411
7.525
7.364
7.520
87,570,056
+0.03(+0.42%)
Jul 21, 2008
7.532
7.549
7.392
7.489
63,418,360
-0.01(-0.16%)
Jul 18, 2008
7.427
7.593
7.416
7.501
81,988,712
+0.03(+0.44%)
Jul 17, 2008
7.428
7.541
7.307
7.468
109,705,176
+0.15(+2.10%)
Jul 16, 2008
7.136
7.333
7.083
7.314
108,666,488
+0.12(+1.66%)
Jul 15, 2008
7.095
7.269
7.054
7.195
126,680,968
-0.02(-0.34%)
Jul 14, 2008
7.240
7.276
7.095
7.219
98,208,048
+0.03(+0.48%)
Jul 11, 2008
7.116
7.263
7.090
7.185
108,303,624
+0.02(+0.34%)
Jul 10, 2008
7.323
7.339
7.092
7.161
153,767,152
-0.13(-1.80%)
Jul 09, 2008
7.534
7.534
7.280
7.292
95,046,880
-0.21(-2.85%)
Jul 08, 2008
7.568
7.591
7.382
7.506
104,310,400
-0.10(-1.25%)
Jul 07, 2008
7.534
7.765
7.496
7.601
85,968,632
+0.10(+1.29%)
Jul 04, 2008
7.532
7.565
7.370
7.504
78,812,416
+0.00(+0.00%)
Jul 03, 2008
7.532
7.565
7.370
7.504
78,812,416
-0.03(-0.39%)
Jul 02, 2008
7.622
7.679
7.516
7.534
60,546,284
-0.07(-0.89%)
Jul 01, 2008
7.522
7.665
7.458
7.601
111,295,760
-0.04(-0.48%)
Jun 30, 2008
7.755
7.848
7.574
7.637
89,178,640
-0.06(-0.83%)
Jun 27, 2008
7.705
7.745
7.606
7.701
84,049,952
-0.02(-0.20%)
Jun 26, 2008
7.817
7.817
7.646
7.717
101,920,936
-0.16(-2.04%)
Jun 25, 2008
7.798
7.981
7.798
7.878
67,966,840
+0.10(+1.24%)
Jun 24, 2008
7.810
7.855
7.750
7.781
98,647,832
-0.08(-1.03%)
Jun 23, 2008
7.924
7.943
7.833
7.862
64,068,484
-0.02(-0.28%)
Jun 20, 2008
7.955
8.047
7.798
7.884
116,518,744
-0.16(-2.04%)
Jun 19, 2008
7.973
8.109
7.910
8.049
82,029,304
+0.00(+0.00%)
Jun 18, 2008
8.088
8.128
7.957
8.049
91,002,152
-0.13(-1.58%)
Jun 17, 2008
8.273
8.292
8.135
8.178
71,768,744
-0.04(-0.50%)
Jun 16, 2008
8.128
8.297
8.119
8.220
58,896,652
+0.02(+0.27%)
Jun 13, 2008
8.144
8.306
8.135
8.197
80,967,520
+0.08(+1.02%)
Jun 12, 2008
8.078
8.185
8.064
8.114
64,338,996
+0.08(+1.05%)
Jun 11, 2008
8.206
8.209
8.000
8.030
80,517,904
-0.19(-2.29%)
Jun 10, 2008
8.244
8.322
8.154
8.218
72,918,824
-0.01(-0.13%)
Jun 09, 2008
8.237
8.268
8.150
8.228
62,443,164
+0.00(+0.00%)
Jun 06, 2008
8.308
8.370
8.206
8.228
97,074,736
-0.15(-1.81%)
Jun 05, 2008
8.140
8.420
8.109
8.380
131,522,864
+0.29(+3.63%)
Jun 04, 2008
7.950
8.149
7.950
8.087
76,248,248
+0.10(+1.23%)
Jun 03, 2008
8.045
8.114
7.955
7.988
84,412,944
-0.00(-0.02%)
Jun 02, 2008
8.095
8.121
7.903
7.990
84,446,936
-0.14(-1.72%)
May 30, 2008
8.128
8.223
8.106
8.130
101,583,320
+0.03(+0.32%)
May 29, 2008
8.030
8.135
7.973
8.104
84,368,952
+0.07(+0.84%)
May 28, 2008
7.947
8.059
7.936
8.036
103,627,760
+0.14(+1.79%)
May 27, 2008
7.779
7.940
7.776
7.895
90,527,344
+0.13(+1.65%)
May 26, 2008
7.738
7.800
7.724
7.767
0
+0.00(+0.00%)
May 23, 2008
7.738
7.800
7.724
7.767
97,136,712
+0.01(+0.13%)
May 22, 2008
7.810
7.829
7.722
7.757
169,453,072
+0.02(+0.22%)
May 21, 2008
7.981
8.007
7.670
7.739
199,760,032
-0.29(-3.57%)
May 20, 2008
8.064
8.090
7.926
8.026
125,667,312
-0.04(-0.54%)
May 19, 2008
8.175
8.301
8.023
8.069
120,581,744
-0.10(-1.23%)
May 16, 2008
8.131
8.209
8.000
8.169
143,811,728
+0.10(+1.20%)
May 15, 2008
7.924
8.131
7.822
8.073
165,946,944
+0.19(+2.39%)
May 14, 2008
7.760
8.030
7.757
7.884
318,392,928
+0.24(+3.09%)
May 13, 2008
7.669
7.921
7.475
7.648
820,415,872
-0.44(-5.47%)
May 12, 2008
8.532
8.632
7.921
8.090
232,660,672
-0.40(-4.68%)
May 09, 2008
8.439
8.525
8.396
8.487
55,653,812
+0.01(+0.14%)
May 08, 2008
8.442
8.543
8.371
8.475
61,205,600
+0.07(+0.84%)
May 07, 2008
8.391
8.615
8.356
8.404
108,730,488
+0.00(+0.02%)
May 06, 2008
8.334
8.441
8.213
8.403
66,902,244
+0.06(+0.75%)
May 05, 2008
8.306
8.394
8.258
8.341
50,173,512
-0.01(-0.17%)
May 02, 2008
8.342
8.382
8.249
8.354
67,488,320
+0.06(+0.69%)
May 01, 2008
8.007
8.323
7.990
8.297
95,894,888
+0.29(+3.62%)
Apr 30, 2008
8.297
8.297
7.966
8.007
95,767,504
-0.26(-3.11%)
Apr 29, 2008
8.221
8.297
8.175
8.265
54,747,660
+0.04(+0.53%)
Apr 28, 2008
8.197
8.275
8.163
8.221
47,023,252
+0.02(+0.30%)
Apr 25, 2008
8.344
8.344
8.080
8.197
71,424,152
-0.16(-1.86%)
Apr 24, 2008
8.296
8.456
8.266
8.353
60,781,284
+0.06(+0.71%)
Apr 23, 2008
8.323
8.392
8.247
8.294
60,748,280
-0.03(-0.33%)
Apr 22, 2008
8.353
8.372
8.244
8.322
56,880,420
-0.05(-0.58%)
Apr 21, 2008
8.284
8.384
8.223
8.370
46,902,592
+0.05(+0.56%)
Apr 18, 2008
8.261
8.379
8.245
8.323
96,893,432
+0.15(+1.84%)
Apr 17, 2008
8.182
8.206
8.071
8.173
54,271,592
+0.04(+0.45%)
Apr 16, 2008
8.033
8.161
8.005
8.137
74,656,976
+0.22(+2.79%)
Apr 15, 2008
7.954
7.969
7.824
7.916
49,513,088
+0.00(+0.00%)
Apr 14, 2008
7.838
7.990
7.812
7.916
50,447,348
+0.06(+0.77%)
Apr 11, 2008
7.993
8.007
7.834
7.855
59,489,276
-0.19(-2.36%)
Apr 10, 2008
7.929
8.090
7.929
8.045
62,792,476
+0.08(+1.04%)
Apr 09, 2008
7.957
7.986
7.819
7.962
68,773,352
+0.00(+0.04%)
Apr 08, 2008
7.869
7.981
7.807
7.959
71,740,560
+0.03(+0.33%)
Apr 07, 2008
8.024
8.107
7.900
7.933
81,689,808
-0.08(-1.03%)
Apr 04, 2008
8.109
8.163
7.979
8.016
71,555,880
-0.10(-1.19%)
Apr 03, 2008
8.095
8.166
8.011
8.112
87,947,408
-0.05(-0.57%)
Apr 02, 2008
8.214
8.292
8.083
8.159
75,781,232
-0.06(-0.76%)
Apr 01, 2008
7.966
8.268
7.966
8.221
101,888,680
+0.33(+4.23%)
Mar 31, 2008
7.947
8.050
7.888
7.888
129,763,488
-0.07(-0.93%)
Mar 28, 2008
8.111
8.154
7.935
7.962
58,954,040
-0.10(-1.18%)
Mar 27, 2008
8.140
8.178
8.021
8.057
70,738,168
-0.12(-1.48%)
Mar 26, 2008
8.294
8.334
8.062
8.178
79,501,496
-0.16(-1.91%)
Mar 25, 2008
8.266
8.373
8.223
8.337
60,569,896
+0.06(+0.69%)
Mar 24, 2008
8.069
8.375
7.997
8.280
95,830,808
+0.25(+3.08%)
Mar 21, 2008
8.059
8.178
7.981
8.033
163,538,592
-0.00(-0.00%)
Mar 20, 2008
8.059
8.178
7.981
8.033
163,537,440
-0.02(-0.19%)
Mar 19, 2008
8.206
8.265
8.042
8.049
120,029,008
-0.23(-2.80%)
Mar 18, 2008
8.131
8.280
8.087
8.280
86,953,656
+0.26(+3.25%)
Mar 17, 2008
7.760
8.116
7.688
8.019
101,574,312
+0.09(+1.09%)
Mar 14, 2008
8.178
8.180
7.791
7.933
106,240,880
-0.19(-2.34%)
Mar 13, 2008
8.049
8.209
7.962
8.123
90,662,344
-0.04(-0.53%)
Mar 12, 2008
8.233
8.290
8.138
8.166
70,929,384
-0.11(-1.36%)
Mar 11, 2008
8.235
8.292
8.052
8.278
84,126,872
+0.21(+2.59%)
Mar 10, 2008
8.164
8.192
8.052
8.069
66,201,384
-0.10(-1.27%)
Mar 07, 2008
8.173
8.322
8.074
8.173
72,863,144
-0.08(-0.98%)
Mar 06, 2008
8.296
8.430
8.239
8.254
93,102,624
-0.09(-1.10%)
Mar 05, 2008
8.394
8.439
8.258
8.346
72,213,240
-0.02(-0.29%)
Mar 04, 2008
8.171
8.382
8.118
8.370
93,717,000
+0.15(+1.79%)
Mar 03, 2008
8.226
8.271
8.144
8.223
70,488,320
-0.03(-0.36%)
Feb 29, 2008
8.311
8.399
8.225
8.252
82,122,704
-0.13(-1.61%)
Feb 28, 2008
8.398
8.430
8.320
8.387
91,341,736
-0.07(-0.80%)
Feb 27, 2008
8.465
8.550
8.404
8.455
83,901,808
-0.04(-0.53%)
Feb 26, 2008
8.275
8.584
8.230
8.499
118,274,192
+0.18(+2.22%)
Feb 25, 2008
8.178
8.349
8.145
8.315
97,685,616
+0.13(+1.54%)
Feb 22, 2008
8.107
8.204
8.007
8.188
81,871,480
+0.10(+1.22%)
Feb 21, 2008
8.197
8.265
8.040
8.090
110,747,368
-0.11(-1.29%)
Feb 20, 2008
7.922
8.246
7.860
8.195
232,833,520
+0.60(+7.94%)
Feb 19, 2008
7.672
7.803
7.593
7.593
184,319,920
+0.01(+0.18%)
Feb 18, 2008
7.454
7.651
7.396
7.579
0
+0.00(+0.00%)
Feb 15, 2008
7.454
7.651
7.396
7.579
109,735,552
+0.11(+1.41%)
Feb 14, 2008
7.523
7.535
7.392
7.473
114,902,192
-0.14(-1.79%)
Feb 13, 2008
7.449
7.684
7.449
7.610
101,260,152
+0.20(+2.73%)
Feb 12, 2008
7.390
7.499
7.313
7.408
114,532,232
+0.04(+0.59%)
Feb 11, 2008
7.297
7.364
7.244
7.364
78,213,104
+0.13(+1.79%)
Feb 08, 2008
7.038
7.290
7.007
7.235
130,251,728
+0.24(+3.41%)
Feb 07, 2008
7.221
7.221
6.938
6.997
281,856,352
-0.29(-3.94%)
Feb 06, 2008
7.461
7.506
7.266
7.283
107,917,352
-0.14(-1.91%)
Feb 05, 2008
7.593
7.593
7.396
7.425
105,170,024
-0.19(-2.45%)
Feb 04, 2008
7.644
7.720
7.577
7.612
72,068,120
-0.06(-0.81%)
Feb 01, 2008
7.563
7.679
7.508
7.674
106,055,296
+0.12(+1.60%)
Jan 31, 2008
7.418
7.641
7.307
7.553
128,080,144
+0.03(+0.41%)
Jan 30, 2008
7.451
7.651
7.402
7.522
114,238,528
+0.03(+0.37%)
Jan 29, 2008
7.610
7.610
7.402
7.494
122,504,280
-0.06(-0.78%)
Jan 28, 2008
7.558
7.739
7.499
7.553
82,220,584
-0.00(-0.05%)
Jan 25, 2008
7.905
7.907
7.532
7.556
122,453,016
-0.20(-2.56%)
Jan 24, 2008
7.477
7.805
7.339
7.755
129,007,040
+0.29(+3.94%)
Jan 23, 2008
7.187
7.467
6.908
7.461
196,000,704
+0.08(+1.10%)
Jan 22, 2008
6.997
7.515
6.997
7.380
187,772,400
-0.18(-2.35%)
Jan 21, 2008
7.567
7.651
7.430
7.558
0
+0.00(+0.00%)
Jan 18, 2008
7.567
7.651
7.430
7.558
145,205,072
+0.13(+1.74%)
Jan 17, 2008
7.679
7.739
7.342
7.428
141,291,008
-0.23(-3.02%)
Jan 16, 2008
7.567
7.808
7.539
7.660
162,034,960
-0.12(-1.58%)
Jan 15, 2008
7.878
7.902
7.774
7.783
92,921,624
-0.19(-2.34%)
Jan 14, 2008
8.062
8.102
7.926
7.969
109,293,216
+0.20(+2.51%)
Jan 11, 2008
7.860
7.886
7.748
7.774
105,519,480
-0.06(-0.75%)
Jan 10, 2008
7.605
7.938
7.605
7.833
142,820,352
+0.16(+2.03%)
Jan 09, 2008
7.449
7.708
7.387
7.677
177,172,448
+0.22(+2.89%)
Jan 08, 2008
7.862
7.950
7.432
7.461
247,292,112
-0.37(-4.76%)
Jan 07, 2008
8.130
8.145
7.637
7.834
182,280,144
-0.26(-3.24%)
Jan 04, 2008
8.430
8.498
8.043
8.097
143,104,288
-0.48(-5.60%)
Jan 03, 2008
8.544
8.608
8.479
8.577
61,879,864
+0.00(+0.00%)
Jan 02, 2008
8.721
8.807
8.506
8.577
81,035,376
-0.14(-1.64%)
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.