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
)
29.65
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 30, 2001
5.293
5.462
5.198
5.402
25,301,434
+0.11(+2.06%)
Mar 29, 2001
5.238
5.480
5.098
5.293
23,257,476
+0.06(+1.06%)
Mar 28, 2001
5.497
5.497
5.157
5.238
38,179,356
-0.34(-6.07%)
Mar 27, 2001
5.468
5.647
5.442
5.576
35,203,432
+0.11(+1.99%)
Mar 26, 2001
5.399
5.545
5.399
5.468
27,921,938
+0.08(+1.54%)
Mar 23, 2001
5.336
5.525
5.271
5.385
40,354,716
+0.05(+0.91%)
Mar 22, 2001
5.053
5.399
5.053
5.336
45,121,636
+0.29(+5.68%)
Mar 21, 2001
5.063
5.253
4.837
5.050
33,800,852
-0.01(-0.27%)
Mar 20, 2001
5.269
5.442
5.062
5.063
34,031,236
-0.21(-3.90%)
Mar 19, 2001
4.872
5.305
4.872
5.269
39,640,400
+0.41(+8.54%)
Mar 16, 2001
5.304
5.355
4.854
4.854
81,520,992
-0.45(-8.47%)
Mar 15, 2001
5.347
5.483
5.293
5.304
29,774,294
-0.04(-0.81%)
Mar 14, 2001
5.459
5.571
5.228
5.347
42,523,128
-0.11(-2.06%)
Mar 13, 2001
5.217
5.476
5.217
5.459
36,256,956
+0.30(+5.76%)
Mar 12, 2001
5.226
5.554
5.143
5.162
43,264,648
-0.06(-1.22%)
Mar 09, 2001
5.471
5.471
5.164
5.226
35,422,240
-0.25(-4.48%)
Mar 08, 2001
5.589
5.597
5.373
5.471
29,902,800
-0.12(-2.10%)
Mar 07, 2001
5.554
5.682
5.530
5.589
34,613,572
+0.03(+0.62%)
Mar 06, 2001
5.409
5.701
5.409
5.554
40,381,340
+0.31(+5.83%)
Mar 05, 2001
5.113
5.338
5.113
5.248
24,238,066
+0.15(+2.91%)
Mar 02, 2001
5.010
5.312
4.872
5.100
49,875,240
+0.09(+1.79%)
Mar 01, 2001
4.984
5.096
4.768
5.010
56,100,892
+0.03(+0.52%)
Feb 28, 2001
4.941
5.077
4.841
4.984
54,959,376
+0.04(+0.87%)
Feb 27, 2001
5.174
5.174
4.915
4.941
50,844,252
-0.24(-4.67%)
Feb 26, 2001
5.183
5.316
5.081
5.183
49,432,992
+0.00(+0.00%)
Feb 23, 2001
5.143
5.226
4.915
5.183
51,711,388
+0.04(+0.77%)
Feb 22, 2001
5.184
5.338
5.096
5.143
60,780,404
-0.04(-0.80%)
Feb 21, 2001
5.269
5.526
5.183
5.184
49,029,524
-0.08(-1.61%)
Feb 20, 2001
5.627
5.627
5.183
5.269
64,797,120
-0.45(-7.94%)
Feb 16, 2001
5.787
5.787
5.407
5.723
71,184,848
-0.56(-8.86%)
Feb 15, 2001
5.941
6.392
5.925
6.280
58,316,772
+0.34(+5.70%)
Feb 14, 2001
5.735
5.960
5.632
5.941
37,697,744
+0.21(+3.58%)
Feb 13, 2001
5.709
5.908
5.709
5.735
38,982,812
+0.10(+1.84%)
Feb 12, 2001
5.787
5.829
5.554
5.632
35,969,844
-0.16(-2.69%)
Feb 09, 2001
6.015
6.015
5.682
5.787
35,482,440
-0.23(-3.85%)
Feb 08, 2001
6.219
6.236
5.995
6.019
33,424,590
-0.20(-3.22%)
Feb 07, 2001
6.356
6.356
6.147
6.219
28,138,432
-0.14(-2.17%)
Feb 06, 2001
6.098
6.461
6.090
6.357
30,747,938
+0.26(+4.25%)
Feb 05, 2001
6.167
6.167
5.941
6.098
26,214,298
-0.08(-1.26%)
Feb 02, 2001
6.368
6.433
6.176
6.176
26,595,768
-0.19(-3.01%)
Feb 01, 2001
6.366
6.388
6.178
6.368
24,421,566
+0.00(+0.03%)
Jan 31, 2001
6.530
6.556
6.283
6.366
29,753,454
-0.16(-2.51%)
Jan 30, 2001
6.483
6.549
6.305
6.530
43,608,492
+0.05(+0.72%)
Jan 29, 2001
5.922
6.520
5.806
6.483
45,784,432
+0.53(+8.97%)
Jan 26, 2001
5.950
5.993
5.711
5.950
30,874,130
+0.00(+0.00%)
Jan 25, 2001
6.046
6.100
5.896
5.950
35,687,936
-0.10(-1.60%)
Jan 24, 2001
5.982
6.112
5.982
6.046
37,520,032
+0.12(+2.01%)
Jan 23, 2001
5.960
5.982
5.668
5.927
35,668,836
-0.03(-0.55%)
Jan 22, 2001
6.155
6.155
5.830
5.960
34,575,368
-0.22(-3.50%)
Jan 19, 2001
6.014
6.295
6.014
6.176
75,372,328
+0.18(+3.06%)
Jan 18, 2001
5.571
6.046
5.571
5.993
67,979,120
+0.53(+9.71%)
Jan 17, 2001
5.366
5.561
5.366
5.462
57,586,828
+0.22(+4.12%)
Jan 16, 2001
5.302
5.333
5.172
5.247
62,490,936
-0.06(-1.04%)
Jan 12, 2001
5.485
5.485
5.172
5.302
123,879,720
-0.29(-5.22%)
Jan 11, 2001
5.485
5.690
5.409
5.594
97,462,240
+0.11(+1.98%)
Jan 10, 2001
5.452
5.528
5.269
5.485
62,592,816
+0.03(+0.60%)
Jan 09, 2001
5.419
5.614
5.376
5.452
36,601,960
+0.03(+0.61%)
Jan 08, 2001
5.290
5.475
5.279
5.419
37,799,620
+0.13(+2.45%)
Jan 05, 2001
5.982
6.026
5.290
5.290
55,416,100
-0.69(-11.58%)
Jan 04, 2001
5.917
6.295
5.917
5.982
56,759,056
+0.10(+1.67%)
Jan 03, 2001
5.226
6.003
5.193
5.884
82,542,680
+0.66(+12.60%)
Jan 02, 2001
5.452
5.680
5.139
5.226
39,487,580
-0.23(-4.15%)
Dec 29, 2000
5.604
5.658
5.388
5.452
28,494,432
-0.15(-2.71%)
Dec 28, 2000
5.604
5.668
5.538
5.604
25,489,564
+0.00(+0.00%)
Dec 27, 2000
5.485
5.690
5.452
5.604
31,609,282
+0.12(+2.17%)
Dec 26, 2000
5.561
5.614
5.312
5.485
36,781,984
-0.08(-1.37%)
Dec 22, 2000
5.203
5.582
5.203
5.561
44,076,792
+0.49(+9.60%)
Dec 21, 2000
5.259
5.518
5.031
5.074
54,594,116
-0.18(-3.52%)
Dec 20, 2000
5.376
5.376
5.086
5.259
71,566,320
-0.15(-2.78%)
Dec 19, 2000
5.399
5.810
5.399
5.409
59,469,860
+0.03(+0.61%)
Dec 18, 2000
5.462
5.551
5.333
5.376
33,642,820
-0.09(-1.58%)
Dec 15, 2000
5.594
5.594
5.323
5.462
75,515,312
-0.32(-5.61%)
Dec 14, 2000
5.734
5.906
5.647
5.787
40,076,284
+0.05(+0.93%)
Dec 13, 2000
6.090
6.090
5.680
5.734
46,461,120
-0.36(-5.84%)
Dec 12, 2000
5.723
6.100
5.690
6.090
38,751,848
+0.37(+6.40%)
Dec 11, 2000
5.777
5.970
5.594
5.723
37,259,544
-0.05(-0.93%)
Dec 08, 2000
5.571
5.917
5.571
5.777
50,619,656
+0.38(+7.01%)
Dec 07, 2000
5.528
5.690
5.376
5.399
50,556,560
-0.13(-2.34%)
Dec 06, 2000
5.841
5.841
5.376
5.528
84,419,928
-0.52(-8.57%)
Dec 05, 2000
5.711
6.155
5.711
6.046
44,860,568
+0.35(+6.06%)
Dec 04, 2000
5.561
5.798
5.551
5.701
35,768,400
+0.14(+2.52%)
Dec 01, 2000
5.518
5.927
5.518
5.561
45,107,740
+0.10(+1.80%)
Nov 30, 2000
5.820
5.820
5.269
5.462
97,882,496
-0.51(-8.51%)
Nov 29, 2000
5.993
6.186
5.950
5.970
38,553,876
-0.02(-0.37%)
Nov 28, 2000
6.166
6.166
5.939
5.993
33,902,152
-0.17(-2.80%)
Nov 27, 2000
6.155
6.381
6.155
6.166
37,649,696
+0.02(+0.37%)
Nov 24, 2000
6.069
6.219
6.069
6.143
26,517,042
+0.32(+5.55%)
Nov 22, 2000
5.863
5.950
5.734
5.820
39,791,484
-0.04(-0.74%)
Nov 21, 2000
5.970
6.112
5.853
5.863
35,641,628
-0.11(-1.79%)
Nov 20, 2000
6.155
6.262
5.927
5.970
46,848,956
-0.18(-3.00%)
Nov 17, 2000
6.057
6.338
6.057
6.155
58,060,912
+0.10(+1.63%)
Nov 16, 2000
6.100
6.166
5.970
6.057
52,535,108
-0.04(-0.71%)
Nov 15, 2000
6.392
6.402
5.982
6.100
57,538,780
-0.29(-4.57%)
Nov 14, 2000
5.960
6.468
5.960
6.392
90,144,280
+0.50(+8.41%)
Nov 13, 2000
6.133
6.133
5.637
5.896
219,155,616
-0.86(-12.78%)
Nov 10, 2000
7.093
7.093
6.521
6.760
66,946,428
-0.66(-8.87%)
Nov 09, 2000
7.731
7.731
7.192
7.418
52,454,068
-0.48(-6.02%)
Nov 08, 2000
8.195
8.239
7.871
7.893
28,870,692
-0.30(-3.69%)
Nov 07, 2000
7.936
8.271
7.871
8.195
23,436,924
+0.26(+3.27%)
Nov 06, 2000
7.990
8.119
7.817
7.936
23,520,858
-0.05(-0.67%)
Nov 03, 2000
7.784
8.292
7.591
7.990
42,020,676
+0.21(+2.64%)
Nov 02, 2000
7.688
8.087
7.688
7.784
37,646,804
+0.11(+1.40%)
Nov 01, 2000
7.979
7.979
7.494
7.677
39,584,828
-0.36(-4.43%)
Oct 31, 2000
7.914
8.249
7.774
8.033
40,373,816
+0.12(+1.51%)
Oct 30, 2000
8.033
8.033
7.525
7.914
28,863,744
+4.15(+110.16%)
Oct 27, 2000
3.766
4.060
3.766
3.766
80,972,232
+0.05(+1.38%)
Oct 26, 2000
3.749
3.884
3.557
3.714
69,642,768
-0.03(-0.93%)
Oct 25, 2000
3.978
3.978
3.714
3.749
58,036,600
-0.25(-6.15%)
Oct 24, 2000
4.248
4.300
3.914
3.995
64,588,152
-0.25(-5.97%)
Oct 23, 2000
4.146
4.311
4.108
4.248
41,738,192
+0.10(+2.47%)
Oct 20, 2000
3.928
4.176
3.849
4.146
54,184,860
+0.22(+5.56%)
Oct 19, 2000
3.717
3.973
3.717
3.928
80,348,216
+0.23(+6.29%)
Oct 18, 2000
3.884
3.884
3.682
3.695
75,458,000
-0.21(-5.46%)
Oct 17, 2000
4.003
4.086
3.817
3.909
47,537,220
-0.09(-2.36%)
Oct 16, 2000
3.917
4.103
3.917
4.003
43,622,964
+0.09(+2.28%)
Oct 13, 2000
3.665
3.952
3.665
3.914
71,091,072
+0.30(+8.28%)
Oct 12, 2000
3.695
3.868
3.563
3.614
72,149,232
-0.08(-2.19%)
Oct 11, 2000
3.857
3.857
3.622
3.695
71,367,768
-0.17(-4.34%)
Oct 10, 2000
3.928
4.008
3.803
3.863
57,397,540
-0.06(-1.65%)
Oct 09, 2000
3.820
4.006
3.820
3.928
45,894,412
+0.16(+4.30%)
Oct 06, 2000
3.811
3.922
3.733
3.766
80,960,656
-0.05(-1.20%)
Oct 05, 2000
4.017
4.017
3.725
3.811
113,914,048
-0.32(-7.71%)
Oct 04, 2000
4.038
4.232
4.038
4.130
57,497,104
+0.09(+2.27%)
Oct 03, 2000
4.051
4.222
4.017
4.038
57,352,388
-0.01(-0.33%)
Oct 02, 2000
4.189
4.273
4.043
4.051
63,244,036
-0.14(-3.29%)
Sep 29, 2000
4.448
4.448
4.133
4.189
102,175,912
-0.29(-6.56%)
Sep 28, 2000
4.470
4.640
4.464
4.483
48,395,092
+0.01(+0.30%)
Sep 27, 2000
4.238
4.492
4.238
4.470
94,377,496
+0.23(+5.48%)
Sep 26, 2000
4.270
4.446
4.232
4.238
64,291,772
-0.03(-0.76%)
Sep 25, 2000
4.500
4.597
4.200
4.270
50,482,464
-0.23(-5.11%)
Sep 22, 2000
4.146
4.508
4.146
4.500
96,602,632
+0.40(+9.67%)
Sep 21, 2000
4.421
4.483
4.060
4.103
50,347,012
-0.32(-7.20%)
Sep 20, 2000
4.578
4.578
4.332
4.421
62,439,420
-0.18(-3.88%)
Sep 19, 2000
4.462
4.600
4.462
4.600
51,914,568
+0.15(+3.40%)
Sep 18, 2000
4.448
4.562
4.389
4.448
52,740,024
+0.00(+0.00%)
Sep 15, 2000
4.621
4.621
4.405
4.448
80,281,072
-0.23(-4.85%)
Sep 14, 2000
4.540
4.675
4.540
4.675
54,982,532
+0.14(+3.10%)
Sep 13, 2000
4.697
4.697
4.529
4.535
85,987,480
-0.26(-5.41%)
Sep 12, 2000
4.861
4.861
4.664
4.794
69,128,736
-0.13(-2.63%)
Sep 11, 2000
5.107
5.107
4.904
4.923
58,954,676
-0.30(-5.79%)
Sep 08, 2000
5.347
5.371
5.226
5.226
26,717,908
-0.12(-2.27%)
Sep 07, 2000
5.207
5.409
5.207
5.347
35,532,804
+0.16(+3.18%)
Sep 06, 2000
5.310
5.334
5.161
5.183
28,350,296
-0.13(-2.39%)
Sep 05, 2000
5.399
5.425
5.285
5.310
29,293,838
-0.09(-1.65%)
Sep 01, 2000
5.237
5.461
5.237
5.399
37,625,964
+0.19(+3.61%)
Aug 31, 2000
5.164
5.247
5.164
5.210
35,667,100
+0.11(+2.24%)
Aug 30, 2000
5.180
5.209
5.080
5.096
23,208,852
-0.08(-1.62%)
Aug 29, 2000
5.183
5.245
5.137
5.180
30,377,466
-0.00(-0.05%)
Aug 28, 2000
5.129
5.245
5.069
5.183
34,878,688
+0.05(+1.05%)
Aug 25, 2000
5.155
5.155
5.066
5.129
25,868,140
-0.05(-0.93%)
Aug 24, 2000
4.977
5.177
4.977
5.177
35,916,008
+0.21(+4.23%)
Aug 23, 2000
4.883
4.996
4.796
4.967
36,490,240
+0.08(+1.72%)
Aug 22, 2000
4.807
4.945
4.807
4.883
41,878,276
+0.09(+1.86%)
Aug 21, 2000
4.837
4.878
4.777
4.794
35,856,964
-0.04(-0.89%)
Aug 18, 2000
4.702
4.880
4.689
4.837
84,916,592
+0.14(+2.88%)
Aug 17, 2000
4.794
4.794
4.621
4.702
143,564,464
-0.12(-2.46%)
Aug 16, 2000
4.794
4.861
4.675
4.821
51,492,000
+0.03(+0.56%)
Aug 15, 2000
4.896
4.896
4.740
4.794
31,296,698
-0.15(-3.06%)
Aug 14, 2000
4.751
4.945
4.748
4.945
26,435,424
+0.19(+4.09%)
Aug 11, 2000
4.788
4.788
4.708
4.751
26,145,992
-0.10(-2.00%)
Aug 10, 2000
4.913
4.956
4.842
4.848
21,019,600
-0.06(-1.32%)
Aug 09, 2000
5.002
5.050
4.837
4.913
25,910,976
-0.09(-1.78%)
Aug 08, 2000
4.980
5.042
4.888
5.002
30,196,862
+0.02(+0.43%)
Aug 07, 2000
4.826
4.999
4.796
4.980
35,089,396
+0.15(+3.19%)
Aug 04, 2000
4.837
4.956
4.713
4.826
23,678,888
-0.01(-0.22%)
Aug 03, 2000
4.859
4.867
4.675
4.837
37,346,952
-0.02(-0.44%)
Aug 02, 2000
4.659
4.967
4.632
4.859
58,664,088
+0.20(+4.29%)
Aug 01, 2000
4.718
4.805
4.621
4.659
27,608,196
-0.06(-1.26%)
Jul 31, 2000
4.632
4.837
4.567
4.718
59,112,124
+0.09(+1.86%)
Jul 28, 2000
4.578
4.710
4.448
4.632
56,610,288
+0.05(+1.18%)
Jul 27, 2000
4.740
4.740
4.502
4.578
56,332,436
-0.17(-3.64%)
Jul 26, 2000
4.983
5.061
4.729
4.751
90,209,696
-0.23(-4.65%)
Jul 25, 2000
5.131
5.161
4.958
4.983
68,234,976
-0.15(-2.90%)
Jul 24, 2000
5.355
5.371
5.069
5.131
40,147,480
-0.22(-4.19%)
Jul 21, 2000
5.595
5.595
5.204
5.355
86,809,464
-0.26(-4.62%)
Jul 20, 2000
5.606
5.717
5.528
5.614
29,081,976
+0.01(+0.15%)
Jul 19, 2000
5.658
5.717
5.593
5.606
27,337,288
-0.05(-0.91%)
Jul 18, 2000
5.779
5.779
5.639
5.658
26,811,682
-0.16(-2.80%)
Jul 17, 2000
5.779
5.860
5.701
5.821
27,904,572
+0.04(+0.72%)
Jul 14, 2000
5.825
5.882
5.744
5.779
37,940,864
-0.05(-0.79%)
Jul 13, 2000
5.545
5.839
5.531
5.825
43,440,044
+0.28(+5.06%)
Jul 12, 2000
5.468
5.625
5.442
5.545
43,082,308
+0.08(+1.39%)
Jul 11, 2000
5.342
5.482
5.301
5.468
40,175,268
+0.13(+2.37%)
Jul 10, 2000
5.388
5.390
5.269
5.342
24,954,696
-0.05(-0.85%)
Jul 07, 2000
5.115
5.399
5.115
5.388
41,911,852
+0.28(+5.39%)
Jul 06, 2000
5.166
5.258
4.991
5.112
50,090,000
-0.05(-1.04%)
Jul 05, 2000
5.366
5.371
5.166
5.166
32,130,258
-0.20(-3.73%)
Jul 03, 2000
5.393
5.396
5.317
5.366
11,647,841
-0.03(-0.50%)
Jun 30, 2000
5.180
5.398
5.180
5.393
49,418,520
+0.22(+4.28%)
Jun 29, 2000
5.347
5.353
5.139
5.172
53,541,168
-0.17(-3.27%)
Jun 28, 2000
5.188
5.393
5.188
5.347
52,737,708
+0.31(+6.16%)
Jun 27, 2000
5.183
5.280
5.037
5.037
33,018,230
-0.15(-2.82%)
Jun 26, 2000
5.096
5.261
5.096
5.183
24,794,932
+0.12(+2.46%)
Jun 23, 2000
5.120
5.183
5.040
5.058
27,573,464
-0.06(-1.21%)
Jun 22, 2000
5.161
5.253
5.099
5.120
41,374,668
-0.04(-0.79%)
Jun 21, 2000
5.031
5.180
4.972
5.161
29,802,078
+0.13(+2.58%)
Jun 20, 2000
5.088
5.202
5.012
5.031
29,776,608
-0.06(-1.11%)
Jun 19, 2000
4.934
5.161
4.934
5.088
33,162,946
+0.16(+3.29%)
Jun 16, 2000
5.050
5.050
4.923
4.926
45,587,616
-0.13(-2.51%)
Jun 15, 2000
4.945
5.180
4.945
5.053
49,011,000
+0.13(+2.63%)
Jun 14, 2000
5.139
5.164
4.923
4.923
58,144,268
-0.22(-4.20%)
Jun 13, 2000
5.207
5.207
5.053
5.139
101,570,424
-0.30(-5.56%)
Jun 12, 2000
5.517
5.517
5.380
5.442
37,792,676
-0.09(-1.56%)
Jun 09, 2000
5.501
5.633
5.501
5.528
47,817,388
+0.09(+1.69%)
Jun 08, 2000
5.293
5.520
5.204
5.436
59,869,276
+0.14(+2.70%)
Jun 07, 2000
5.096
5.377
5.053
5.293
60,747,988
+0.20(+3.86%)
Jun 06, 2000
5.177
5.177
5.010
5.096
54,418,720
-0.10(-1.92%)
Jun 05, 2000
5.960
5.960
4.937
5.196
64,842,848
-0.94(-15.35%)
Jun 02, 2000
5.798
6.279
5.790
6.138
67,199,968
+0.34(+5.87%)
Jun 01, 2000
5.371
5.828
5.371
5.798
82,889,416
+0.61(+11.70%)
May 31, 2000
5.371
5.371
5.164
5.191
42,330,944
-0.19(-3.46%)
May 30, 2000
5.166
5.388
5.166
5.377
28,543,634
+0.28(+5.40%)
May 26, 2000
5.021
5.180
4.948
5.101
26,695,910
+0.08(+1.61%)
May 25, 2000
5.123
5.266
4.967
5.021
43,536,136
-0.10(-2.00%)
May 24, 2000
5.202
5.202
4.888
5.123
60,369,412
-0.09(-1.72%)
May 23, 2000
5.301
5.396
5.183
5.212
30,573,122
-0.09(-1.68%)
May 22, 2000
5.450
5.482
5.118
5.301
42,870,444
-0.15(-2.73%)
May 19, 2000
5.687
5.690
5.385
5.450
38,236,084
-0.24(-4.18%)
May 18, 2000
5.617
5.728
5.609
5.687
38,471,100
+0.07(+1.25%)
May 17, 2000
5.852
5.852
5.539
5.617
64,260,516
-0.36(-6.09%)
May 16, 2000
5.811
6.111
5.811
5.982
52,731,920
+0.19(+3.36%)
May 15, 2000
5.682
5.809
5.504
5.787
32,805,210
+0.11(+1.85%)
May 12, 2000
5.663
5.982
5.663
5.682
36,538,864
+0.03(+0.52%)
May 11, 2000
5.453
5.674
5.347
5.652
37,513,664
+0.20(+3.67%)
May 10, 2000
5.698
5.698
5.293
5.453
42,870,444
-0.28(-4.94%)
May 09, 2000
5.849
5.849
5.671
5.736
23,131,284
-0.12(-2.12%)
May 08, 2000
5.903
5.903
5.763
5.860
19,117,462
-0.05(-0.77%)
May 05, 2000
5.706
5.995
5.647
5.906
28,064,338
+0.20(+3.50%)
May 04, 2000
5.722
5.744
5.509
5.706
33,534,574
-0.02(-0.28%)
May 03, 2000
5.890
5.890
5.571
5.722
39,925,200
-0.24(-4.03%)
May 02, 2000
6.003
6.133
5.960
5.963
29,440,870
-0.04(-0.68%)
May 01, 2000
5.830
6.114
5.722
6.003
44,404,424
+0.17(+2.96%)
Apr 28, 2000
5.955
5.990
5.795
5.830
28,669,826
-0.12(-2.09%)
Apr 27, 2000
6.052
6.052
5.844
5.955
43,577,812
-0.12(-1.91%)
Apr 26, 2000
6.017
6.217
5.971
6.071
46,687,452
+0.05(+0.90%)
Apr 25, 2000
5.771
6.046
5.771
6.017
45,035,384
+0.30(+5.29%)
Apr 24, 2000
5.968
5.968
5.623
5.714
47,166,752
-0.31(-5.15%)
Apr 20, 2000
5.865
6.044
5.841
6.025
34,677,244
+0.16(+2.72%)
Apr 19, 2000
6.006
6.022
5.809
5.865
39,140,264
-0.14(-2.34%)
Apr 18, 2000
5.776
6.090
5.733
6.006
61,754,048
+0.23(+3.97%)
Apr 17, 2000
5.315
5.776
5.315
5.776
64,850,952
+0.46(+8.74%)
Apr 14, 2000
5.698
5.863
5.223
5.312
72,409,720
-0.39(-6.78%)
Apr 13, 2000
5.830
5.987
5.685
5.698
53,762,292
-0.13(-2.27%)
Apr 12, 2000
6.297
6.365
5.755
5.830
54,069,088
-0.47(-7.41%)
Apr 11, 2000
6.359
6.476
6.084
6.297
39,452,848
-0.06(-0.98%)
Apr 10, 2000
6.624
6.624
6.300
6.359
44,640,600
-0.38(-5.61%)
Apr 07, 2000
6.397
6.737
6.333
6.737
37,616,700
+0.34(+5.31%)
Apr 06, 2000
6.176
6.416
6.176
6.397
40,761,076
+0.26(+4.32%)
Apr 05, 2000
5.966
6.400
5.917
6.133
61,954,332
+0.17(+2.80%)
Apr 04, 2000
5.725
6.038
5.571
5.966
56,506,092
+0.24(+4.20%)
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
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.