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
)
35.32
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 3, 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 (%)
Feb 28, 2003
2.685
2.769
2.685
2.738
67,815,616
+0.05(+1.99%)
Feb 27, 2003
2.676
2.738
2.572
2.685
162,138,848
+0.03(+1.11%)
Feb 26, 2003
2.902
2.932
2.623
2.655
323,452,864
-0.49(-15.46%)
Feb 25, 2003
3.067
3.144
2.982
3.141
70,275,024
+0.07(+2.42%)
Feb 24, 2003
3.139
3.162
3.060
3.067
48,675,224
-0.07(-2.31%)
Feb 21, 2003
3.110
3.186
3.061
3.139
44,522,776
+0.05(+1.68%)
Feb 20, 2003
3.118
3.120
3.065
3.087
42,410,084
+0.01(+0.34%)
Feb 19, 2003
3.150
3.170
3.035
3.077
50,218,936
-0.11(-3.42%)
Feb 18, 2003
3.094
3.196
3.084
3.186
49,133,072
+0.11(+3.65%)
Feb 14, 2003
2.980
3.101
2.980
3.074
79,804,704
+0.15(+4.96%)
Feb 13, 2003
2.873
2.977
2.873
2.928
49,648,220
+0.06(+1.99%)
Feb 12, 2003
2.913
2.951
2.870
2.871
49,233,784
-0.04(-1.37%)
Feb 11, 2003
2.915
2.989
2.863
2.911
55,420,784
+0.04(+1.26%)
Feb 10, 2003
2.816
2.882
2.773
2.875
57,313,524
+0.03(+0.97%)
Feb 07, 2003
2.942
2.963
2.806
2.847
69,164,272
-0.10(-3.23%)
Feb 06, 2003
2.958
2.978
2.911
2.942
38,297,576
-0.01(-0.47%)
Feb 05, 2003
3.023
3.041
2.944
2.956
64,064,872
-0.07(-2.23%)
Feb 04, 2003
2.946
3.027
2.916
3.023
77,615,608
+0.00(+0.11%)
Feb 03, 2003
3.013
3.092
3.006
3.020
69,353,544
+0.01(+0.40%)
Jan 31, 2003
3.020
3.020
2.897
3.008
153,788,800
-0.14(-4.34%)
Jan 30, 2003
3.319
3.327
3.101
3.144
60,496,452
-0.19(-5.65%)
Jan 29, 2003
3.243
3.341
3.139
3.333
57,887,132
+0.09(+2.72%)
Jan 28, 2003
3.205
3.279
3.134
3.245
46,534,752
+0.07(+2.23%)
Jan 27, 2003
3.196
3.265
3.118
3.174
65,315,120
-0.07(-2.03%)
Jan 24, 2003
3.421
3.421
3.212
3.239
63,151,496
-0.15(-4.34%)
Jan 23, 2003
3.308
3.445
3.307
3.386
46,743,704
+0.11(+3.43%)
Jan 22, 2003
3.272
3.369
3.248
3.274
52,039,900
+0.00(+0.11%)
Jan 21, 2003
3.274
3.369
3.248
3.270
45,172,212
-0.05(-1.56%)
Jan 17, 2003
3.315
3.409
3.270
3.322
61,206,084
-0.13(-3.80%)
Jan 16, 2003
3.490
3.526
3.447
3.454
43,728,636
-0.04(-1.28%)
Jan 15, 2003
3.559
3.559
3.464
3.498
43,230,272
-0.06(-1.70%)
Jan 14, 2003
3.498
3.571
3.481
3.559
58,021,420
+0.04(+1.18%)
Jan 13, 2003
3.602
3.663
3.509
3.518
91,831,984
-0.08(-2.35%)
Jan 10, 2003
3.498
3.642
3.455
3.602
97,512,520
+0.06(+1.81%)
Jan 09, 2003
3.405
3.569
3.403
3.538
100,862,728
+0.17(+5.03%)
Jan 08, 2003
3.445
3.504
3.369
3.369
89,279,976
-0.08(-2.26%)
Jan 07, 2003
3.398
3.488
3.390
3.447
90,434,720
+0.05(+1.53%)
Jan 06, 2003
3.274
3.441
3.267
3.395
68,656,648
+0.19(+5.82%)
Jan 03, 2003
3.170
3.239
3.155
3.208
35,869,428
+0.06(+2.03%)
Jan 02, 2003
3.046
3.205
3.037
3.144
60,527,128
+0.15(+4.84%)
Dec 31, 2002
2.984
3.020
2.968
2.999
37,153,248
-0.01(-0.46%)
Dec 30, 2002
3.049
3.056
2.966
3.013
58,231,532
-0.09(-2.79%)
Dec 27, 2002
3.131
3.186
3.067
3.099
33,370,086
-0.06(-1.91%)
Dec 26, 2002
3.170
3.239
3.127
3.160
34,520,780
-0.02(-0.71%)
Dec 24, 2002
3.213
3.238
3.167
3.182
22,865,676
-0.04(-1.39%)
Dec 23, 2002
3.231
3.288
3.220
3.227
60,612,216
-0.04(-1.22%)
Dec 20, 2002
3.283
3.284
3.227
3.267
111,199,280
-0.01(-0.21%)
Dec 19, 2002
3.222
3.308
3.217
3.274
68,670,536
+0.02(+0.53%)
Dec 18, 2002
3.281
3.281
3.174
3.257
78,560,240
-0.02(-0.74%)
Dec 17, 2002
3.291
3.378
3.274
3.281
88,782,768
+0.01(+0.21%)
Dec 16, 2002
3.267
3.283
3.222
3.274
51,576,844
+0.06(+1.99%)
Dec 13, 2002
3.213
3.246
3.153
3.210
46,530,700
-0.03(-0.96%)
Dec 12, 2002
3.179
3.289
3.162
3.241
60,657,364
+0.09(+2.91%)
Dec 11, 2002
3.148
3.194
3.118
3.150
65,570,380
-0.08(-2.41%)
Dec 10, 2002
3.153
3.248
3.110
3.227
45,903,840
+0.11(+3.61%)
Dec 09, 2002
3.082
3.205
3.082
3.115
47,852,724
-0.14(-4.25%)
Dec 06, 2002
3.096
3.300
3.075
3.253
64,152,852
+0.10(+3.12%)
Dec 05, 2002
3.188
3.217
3.146
3.155
41,927,928
-0.02(-0.60%)
Dec 04, 2002
3.136
3.238
3.092
3.174
105,985,272
-0.15(-4.47%)
Dec 03, 2002
3.421
3.421
3.291
3.322
68,357,976
-0.10(-3.03%)
Dec 02, 2002
3.452
3.566
3.317
3.426
101,282,952
+0.06(+1.80%)
Nov 29, 2002
3.378
3.428
3.353
3.365
33,597,564
-0.02(-0.56%)
Nov 27, 2002
3.283
3.405
3.239
3.384
94,094,592
+0.15(+4.48%)
Nov 26, 2002
3.300
3.327
3.239
3.239
113,186,368
-0.09(-2.80%)
Nov 25, 2002
3.307
3.357
3.239
3.333
75,588,008
+0.02(+0.73%)
Nov 22, 2002
3.213
3.308
3.213
3.308
103,584,336
+0.03(+0.84%)
Nov 21, 2002
3.165
3.365
3.165
3.281
309,833,824
+0.37(+12.70%)
Nov 20, 2002
2.828
2.989
2.816
2.911
115,340,152
+0.05(+1.81%)
Nov 19, 2002
2.842
2.985
2.837
2.859
42,926,972
-0.05(-1.84%)
Nov 18, 2002
2.937
3.006
2.885
2.913
58,585,768
-0.01(-0.24%)
Nov 15, 2002
2.920
2.975
2.856
2.920
86,664,288
+0.00(+0.00%)
Nov 14, 2002
2.825
2.940
2.816
2.920
85,583,632
+0.14(+4.90%)
Nov 13, 2002
2.669
2.851
2.652
2.783
100,833,208
+0.11(+3.94%)
Nov 12, 2002
2.598
2.709
2.595
2.678
124,439,768
+0.11(+4.38%)
Nov 11, 2002
2.721
2.761
2.496
2.566
217,884,352
-0.32(-10.97%)
Nov 08, 2002
2.885
2.937
2.832
2.882
68,456,952
-0.01(-0.24%)
Nov 07, 2002
2.963
3.022
2.866
2.889
67,758,320
-0.14(-4.51%)
Nov 06, 2002
3.004
3.030
2.911
3.025
78,110,496
+0.06(+2.16%)
Nov 05, 2002
3.006
3.022
2.885
2.961
96,209,600
-0.10(-3.16%)
Nov 04, 2002
2.954
3.113
2.913
3.058
121,034,000
+0.24(+8.52%)
Nov 01, 2002
2.695
2.844
2.673
2.818
60,272,448
+0.09(+3.23%)
Oct 31, 2002
2.699
2.851
2.695
2.730
93,614,752
+0.03(+0.96%)
Oct 30, 2002
2.609
2.752
2.574
2.704
73,054,512
+0.11(+4.33%)
Oct 29, 2002
2.669
2.669
2.547
2.591
64,916,316
-0.05(-1.77%)
Oct 28, 2002
2.661
2.763
2.624
2.638
119,996,752
+0.11(+4.45%)
Oct 25, 2002
2.401
2.528
2.396
2.526
43,267,316
+0.14(+5.94%)
Oct 24, 2002
2.469
2.500
2.351
2.384
48,140,976
-0.10(-4.10%)
Oct 23, 2002
2.396
2.486
2.350
2.486
49,131,336
+0.09(+3.67%)
Oct 22, 2002
2.351
2.415
2.336
2.398
49,850,228
-0.02(-0.72%)
Oct 21, 2002
2.246
2.436
2.201
2.415
49,229,156
+0.15(+6.80%)
Oct 18, 2002
2.177
2.261
2.170
2.261
52,869,348
+0.02(+0.69%)
Oct 17, 2002
2.332
2.332
2.211
2.246
58,365,236
+0.01(+0.46%)
Oct 16, 2002
2.298
2.298
2.196
2.236
48,856,396
-0.10(-4.15%)
Oct 15, 2002
2.243
2.339
2.177
2.332
95,627,888
+0.22(+10.47%)
Oct 14, 2002
2.021
2.123
2.016
2.111
39,750,412
+0.03(+1.66%)
Oct 11, 2002
2.073
2.108
2.025
2.077
73,054,512
+0.04(+1.78%)
Oct 10, 2002
1.928
2.059
1.925
2.040
81,937,648
+0.11(+5.82%)
Oct 09, 2002
1.913
1.951
1.887
1.928
78,237,264
-0.07(-3.29%)
Oct 08, 2002
2.021
2.046
1.925
1.994
60,593,112
-0.00(-0.09%)
Oct 07, 2002
2.030
2.039
1.952
1.995
50,562,176
+0.02(+0.87%)
Oct 04, 2002
2.078
2.113
1.949
1.978
57,874,400
-0.09(-4.34%)
Oct 03, 2002
2.073
2.156
2.058
2.068
43,023,636
+0.01(+0.59%)
Oct 02, 2002
2.147
2.168
1.944
2.056
46,807,376
-0.09(-4.26%)
Oct 01, 2002
2.021
2.203
2.001
2.147
53,872,444
+0.13(+6.51%)
Sep 30, 2002
2.061
2.085
1.971
2.016
54,968,728
-0.06(-2.99%)
Sep 27, 2002
2.066
2.191
2.066
2.078
42,069,160
-0.01(-0.33%)
Sep 26, 2002
2.229
2.229
2.059
2.085
75,251,128
-0.13(-6.00%)
Sep 25, 2002
2.082
2.236
2.073
2.218
70,374,000
+0.10(+4.48%)
Sep 24, 2002
2.125
2.173
2.099
2.123
60,483,136
-0.10(-4.58%)
Sep 23, 2002
2.160
2.260
2.151
2.225
52,796,420
-0.01(-0.46%)
Sep 20, 2002
2.220
2.244
2.156
2.236
99,343,328
+0.02(+0.70%)
Sep 19, 2002
2.211
2.258
2.170
2.220
48,102,772
-0.09(-4.03%)
Sep 18, 2002
2.246
2.336
2.232
2.313
38,897,812
+0.01(+0.30%)
Sep 17, 2002
2.427
2.427
2.298
2.306
36,036,128
-0.05(-2.20%)
Sep 16, 2002
2.313
2.362
2.282
2.358
49,313,084
+0.03(+1.11%)
Sep 13, 2002
2.332
2.401
2.315
2.332
36,377,632
-0.02(-0.74%)
Sep 12, 2002
2.436
2.438
2.344
2.350
43,884,916
-0.13(-5.29%)
Sep 11, 2002
2.522
2.528
2.462
2.481
35,852,644
+0.03(+1.41%)
Sep 10, 2002
2.350
2.453
2.344
2.446
47,582,992
+0.11(+4.89%)
Sep 09, 2002
2.275
2.401
2.260
2.332
42,159,456
+0.00(+0.00%)
Sep 06, 2002
2.289
2.403
2.284
2.332
55,886,732
+0.11(+5.06%)
Sep 05, 2002
2.177
2.272
2.177
2.220
39,422,220
-0.04(-1.76%)
Sep 04, 2002
2.211
2.274
2.160
2.260
59,781,028
+0.09(+4.22%)
Sep 03, 2002
2.249
2.251
2.160
2.168
54,360,388
-0.15(-6.55%)
Aug 30, 2002
2.350
2.376
2.306
2.320
59,822,124
-0.07(-2.89%)
Aug 29, 2002
2.332
2.445
2.332
2.389
65,252,028
-0.08(-3.08%)
Aug 28, 2002
2.462
2.521
2.386
2.465
63,507,468
+0.01(+0.42%)
Aug 27, 2002
2.522
2.564
2.410
2.455
50,091,016
-0.11(-4.31%)
Aug 26, 2002
2.574
2.591
2.490
2.566
37,923,656
+0.03(+1.02%)
Aug 23, 2002
2.591
2.598
2.483
2.540
41,365,896
-0.10(-3.92%)
Aug 22, 2002
2.588
2.661
2.548
2.643
46,473,976
+0.10(+4.08%)
Aug 21, 2002
2.540
2.572
2.441
2.540
43,051,996
+0.03(+1.31%)
Aug 20, 2002
2.590
2.590
2.479
2.507
43,274,264
-0.08(-3.27%)
Aug 19, 2002
2.560
2.661
2.548
2.591
51,326,796
-0.01(-0.40%)
Aug 16, 2002
2.591
2.659
2.533
2.602
44,862,544
+0.01(+0.40%)
Aug 15, 2002
2.586
2.635
2.505
2.591
68,893,384
+0.06(+2.53%)
Aug 14, 2002
2.306
2.540
2.289
2.528
47,304,004
+0.24(+10.67%)
Aug 13, 2002
2.272
2.445
2.258
2.284
44,301,668
-0.02(-0.68%)
Aug 12, 2002
2.317
2.317
2.255
2.300
33,043,054
-0.02(-0.75%)
Aug 09, 2002
2.272
2.331
2.244
2.317
36,653,148
-0.02(-1.03%)
Aug 08, 2002
2.255
2.355
2.168
2.341
60,415,416
+0.11(+4.88%)
Aug 07, 2002
2.272
2.293
2.108
2.232
60,302,544
+0.05(+2.13%)
Aug 06, 2002
2.092
2.244
2.090
2.185
44,033,096
+0.10(+4.55%)
Aug 05, 2002
2.211
2.213
2.056
2.090
62,686,704
-0.12(-5.47%)
Aug 02, 2002
2.280
2.332
2.161
2.211
62,347,516
-0.15(-6.50%)
Aug 01, 2002
2.401
2.443
2.319
2.365
80,130,000
-0.08(-3.25%)
Jul 31, 2002
2.376
2.445
2.263
2.445
70,824,904
+0.05(+2.09%)
Jul 30, 2002
2.243
2.443
2.215
2.395
84,750,136
+0.15(+6.78%)
Jul 29, 2002
2.065
2.270
2.065
2.243
65,557,644
+0.23(+11.32%)
Jul 26, 2002
1.970
2.085
1.935
2.014
80,685,088
-0.02(-1.19%)
Jul 25, 2002
2.073
2.073
1.957
2.039
73,427,272
-0.03(-1.67%)
Jul 24, 2002
1.857
2.078
1.857
2.073
111,760,736
+0.08(+4.17%)
Jul 23, 2002
1.987
2.116
1.945
1.990
88,962,200
-0.08(-4.00%)
Jul 22, 2002
2.177
2.261
2.021
2.073
84,358,856
-0.14(-6.25%)
Jul 19, 2002
2.194
2.246
2.168
2.211
72,855,976
-0.10(-4.12%)
Jul 18, 2002
2.343
2.417
2.246
2.306
62,338,832
-0.04(-1.62%)
Jul 17, 2002
2.531
2.566
2.338
2.344
81,366,936
-0.12(-4.84%)
Jul 16, 2002
2.590
2.621
2.453
2.464
74,481,304
-0.13(-4.93%)
Jul 15, 2002
2.548
2.591
2.401
2.591
80,886,512
-0.05(-1.77%)
Jul 12, 2002
2.609
2.661
2.553
2.638
46,645,884
+0.01(+0.26%)
Jul 11, 2002
2.574
2.652
2.528
2.631
64,702,728
-0.00(-0.13%)
Jul 10, 2002
2.756
2.756
2.628
2.635
51,179,196
-0.10(-3.60%)
Jul 09, 2002
2.738
2.816
2.725
2.733
52,391,244
-0.03(-1.25%)
Jul 08, 2002
2.787
2.816
2.725
2.768
72,145,184
-0.05(-1.72%)
Jul 05, 2002
2.721
2.833
2.704
2.816
42,989,484
+0.19(+7.10%)
Jul 04, 2002
2.488
2.654
2.479
2.629
53,668,700
+0.00(+0.00%)
Jul 03, 2002
2.488
2.654
2.479
2.629
53,668,700
+0.10(+4.10%)
Jul 02, 2002
2.626
2.626
2.484
2.526
66,880,248
-0.08(-3.18%)
Jul 01, 2002
2.635
2.673
2.588
2.609
54,501,040
-0.03(-1.18%)
Jun 28, 2002
2.560
2.642
2.559
2.640
83,092,392
+0.02(+0.66%)
Jun 27, 2002
2.586
2.623
2.522
2.623
76,821,472
+0.06(+2.43%)
Jun 26, 2002
2.419
2.591
2.419
2.560
84,980,504
-0.03(-1.13%)
Jun 25, 2002
2.764
2.780
2.533
2.590
77,852,344
-0.16(-5.72%)
Jun 24, 2002
2.764
2.811
2.678
2.747
71,138,040
-0.10(-3.40%)
Jun 21, 2002
2.816
2.934
2.807
2.844
63,806,140
-0.03(-1.14%)
Jun 20, 2002
2.920
2.947
2.842
2.877
39,822,184
-0.05(-1.77%)
Jun 19, 2002
3.032
3.039
2.911
2.928
54,906,216
-0.16(-5.15%)
Jun 18, 2002
3.063
3.106
3.006
3.087
40,565,968
+0.02(+0.73%)
Jun 17, 2002
3.032
3.099
2.977
3.065
39,262,468
+0.07(+2.25%)
Jun 14, 2002
2.989
3.029
2.937
2.997
57,461,124
-0.03(-0.86%)
Jun 13, 2002
3.070
3.092
3.010
3.023
42,862,724
-0.08(-2.56%)
Jun 12, 2002
3.118
3.144
3.065
3.103
49,945,732
-0.07(-2.13%)
Jun 11, 2002
3.229
3.231
3.160
3.170
48,662,492
+0.01(+0.33%)
Jun 10, 2002
3.196
3.274
3.146
3.160
39,891,644
-0.07(-2.14%)
Jun 07, 2002
3.110
3.241
3.099
3.229
77,661,912
+0.06(+1.85%)
Jun 06, 2002
3.174
3.350
3.153
3.170
57,753,428
-0.08(-2.34%)
Jun 05, 2002
3.279
3.279
3.153
3.246
58,274,364
-0.03(-0.95%)
Jun 04, 2002
3.227
3.300
3.226
3.277
80,766,704
+0.02(+0.64%)
Jun 03, 2002
3.303
3.315
3.246
3.257
60,469,244
-0.04(-1.26%)
May 31, 2002
3.308
3.333
3.286
3.298
65,203,408
-0.02(-0.57%)
May 30, 2002
3.196
3.321
3.191
3.317
65,225,984
+0.11(+3.39%)
May 29, 2002
3.231
3.248
3.208
3.208
40,524,292
-0.02(-0.70%)
May 28, 2002
3.279
3.289
3.198
3.231
47,856,776
+0.00(+0.05%)
May 27, 2002
3.350
3.360
3.229
3.229
47,415,136
+0.00(+0.00%)
May 24, 2002
3.350
3.360
3.229
3.229
47,415,136
-0.11(-3.16%)
May 23, 2002
3.317
3.350
3.264
3.334
62,913,020
+0.01(+0.31%)
May 22, 2002
3.265
3.334
3.258
3.324
52,206,024
+0.04(+1.26%)
May 21, 2002
3.369
3.402
3.276
3.283
52,068,844
-0.08(-2.51%)
May 20, 2002
3.343
3.402
3.329
3.367
58,078,144
-0.03(-0.97%)
May 17, 2002
3.369
3.443
3.353
3.400
70,184,144
+0.01(+0.41%)
May 16, 2002
3.239
3.416
3.238
3.386
78,872,224
+0.04(+1.29%)
May 15, 2002
3.395
3.412
3.300
3.343
129,126,472
-0.20(-5.61%)
May 14, 2002
3.531
3.564
3.507
3.542
100,727,280
+0.09(+2.60%)
May 13, 2002
3.409
3.469
3.327
3.452
98,444,416
+0.12(+3.74%)
May 10, 2002
3.455
3.457
3.283
3.327
82,797,776
-0.13(-3.75%)
May 09, 2002
3.455
3.481
3.412
3.457
122,482,200
+0.00(+0.05%)
May 08, 2002
3.283
3.455
3.274
3.455
143,232,880
+0.27(+8.64%)
May 07, 2002
3.257
3.283
3.170
3.181
159,967,120
+0.03(+1.04%)
May 06, 2002
3.013
3.179
3.008
3.148
111,654,808
+0.13(+4.47%)
May 03, 2002
2.953
3.020
2.946
3.013
113,484,456
+0.06(+2.05%)
May 02, 2002
2.935
3.015
2.927
2.953
89,701,352
+0.04(+1.36%)
May 01, 2002
2.928
2.946
2.809
2.913
112,929,368
-0.04(-1.40%)
Apr 30, 2002
2.906
3.015
2.902
2.954
71,307,640
+0.02(+0.77%)
Apr 29, 2002
2.901
2.966
2.861
2.932
46,928,348
+0.00(+0.06%)
Apr 26, 2002
3.003
3.023
2.928
2.930
64,155,168
-0.07(-2.42%)
Apr 25, 2002
2.908
3.022
2.906
3.003
106,206,384
+0.03(+0.99%)
Apr 24, 2002
3.067
3.117
2.956
2.973
81,544,632
-0.14(-4.60%)
Apr 23, 2002
3.156
3.186
3.075
3.117
89,008,504
-0.04(-1.26%)
Apr 22, 2002
3.205
3.205
3.132
3.156
46,152,152
-0.07(-2.25%)
Apr 19, 2002
3.226
3.231
3.191
3.229
56,892,720
+0.08(+2.69%)
Apr 18, 2002
3.179
3.224
3.127
3.144
88,528,088
-0.08(-2.41%)
Apr 17, 2002
3.222
3.248
3.189
3.222
53,191,752
+0.01(+0.27%)
Apr 16, 2002
3.108
3.213
3.101
3.213
53,519,944
+0.12(+4.03%)
Apr 15, 2002
3.092
3.106
3.060
3.089
49,666,164
+0.01(+0.45%)
Apr 12, 2002
3.105
3.106
3.067
3.075
53,945,952
-0.02(-0.56%)
Apr 11, 2002
3.041
3.106
3.025
3.092
92,410,224
+0.03(+1.02%)
Apr 10, 2002
3.056
3.067
3.016
3.061
84,254,088
+0.05(+1.78%)
Apr 09, 2002
3.092
3.092
2.992
3.008
118,558,384
+0.05(+1.69%)
Apr 08, 2002
2.916
3.006
2.868
2.958
77,387,552
+0.02(+0.77%)
Apr 05, 2002
2.980
3.001
2.925
2.935
52,072,892
-0.04(-1.51%)
Apr 04, 2002
3.015
3.015
2.968
2.980
65,998,708
-0.02(-0.69%)
Apr 03, 2002
3.037
3.051
2.954
3.001
58,828,292
-0.01(-0.46%)
Apr 02, 2002
3.092
3.092
2.997
3.015
58,677,220
-0.08(-2.51%)
Apr 01, 2002
3.092
3.127
3.048
3.092
63,886,596
-0.01(-0.22%)
Mar 28, 2002
3.027
3.170
3.027
3.099
113,138,320
+0.03(+0.96%)
Mar 27, 2002
3.094
3.124
3.035
3.070
51,631,832
-0.05(-1.71%)
Mar 26, 2002
3.110
3.155
3.092
3.124
51,629,520
-0.01(-0.22%)
Mar 25, 2002
3.136
3.179
3.068
3.131
77,429,808
-0.01(-0.17%)
Mar 22, 2002
3.188
3.188
3.023
3.136
113,931,304
-0.06(-1.89%)
Mar 21, 2002
3.153
3.231
3.137
3.196
78,647,064
+0.05(+1.65%)
Mar 20, 2002
3.208
3.226
3.144
3.144
131,420,328
-0.10(-3.19%)
Mar 19, 2002
3.421
3.455
3.162
3.248
203,209,536
-0.08(-2.34%)
Mar 18, 2002
3.352
3.479
3.312
3.326
114,737,024
+0.03(+1.05%)
Mar 15, 2002
3.412
3.419
3.257
3.291
95,176,408
-0.06(-1.80%)
Mar 14, 2002
3.474
3.478
3.348
3.352
75,825,896
-0.12(-3.53%)
Mar 13, 2002
3.542
3.618
3.473
3.474
102,757,776
-0.08(-2.19%)
Mar 12, 2002
3.550
3.592
3.507
3.552
71,608,624
-0.07(-2.00%)
Mar 11, 2002
3.542
3.666
3.538
3.625
65,211,512
+0.07(+1.89%)
Mar 08, 2002
3.490
3.611
3.481
3.557
111,415,176
+0.10(+2.95%)
Mar 07, 2002
3.507
3.533
3.428
3.455
95,750,592
-0.03(-0.89%)
Mar 06, 2002
3.514
3.545
3.428
3.486
93,042,296
-0.07(-2.04%)
Mar 05, 2002
3.576
3.689
3.554
3.559
78,181,696
+0.01(+0.24%)
Mar 04, 2002
3.524
3.671
3.507
3.550
59,129,860
+0.06(+1.68%)
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.