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
)
36.50
-1.86 (-4.85%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2012
4.082
4.133
4.069
4.117
97,843,304
+0.06(+1.36%)
Mar 29, 2012
4.044
4.079
4.038
4.062
100,397,728
-0.01(-0.30%)
Mar 28, 2012
4.095
4.114
4.051
4.074
118,666,648
-0.01(-0.17%)
Mar 27, 2012
4.139
4.141
4.081
4.081
106,291,192
-0.05(-1.13%)
Mar 26, 2012
4.122
4.134
4.069
4.127
137,569,072
+0.04(+1.10%)
Mar 23, 2012
3.989
4.084
3.960
4.082
119,768,072
+0.10(+2.61%)
Mar 22, 2012
4.001
4.022
3.958
3.979
198,473,232
-0.07(-1.83%)
Mar 21, 2012
4.164
4.171
4.036
4.053
263,398,752
-0.09(-2.17%)
Mar 20, 2012
4.209
4.210
4.141
4.143
139,735,168
-0.06(-1.48%)
Mar 19, 2012
4.238
4.250
4.200
4.205
68,088,992
-0.03(-0.61%)
Mar 16, 2012
4.191
4.241
4.183
4.231
120,531,696
+0.02(+0.37%)
Mar 15, 2012
4.167
4.248
4.160
4.215
118,311,832
+0.01(+0.25%)
Mar 14, 2012
4.193
4.240
4.177
4.205
125,407,744
-0.04(-0.94%)
Mar 13, 2012
4.158
4.257
4.131
4.245
135,259,648
+0.09(+2.20%)
Mar 12, 2012
4.141
4.196
4.138
4.153
96,103,112
-0.02(-0.58%)
Mar 09, 2012
4.248
4.262
4.153
4.177
135,603,152
-0.08(-1.87%)
Mar 08, 2012
4.222
4.274
4.204
4.257
80,939,536
+0.05(+1.15%)
Mar 07, 2012
4.186
4.236
4.179
4.209
95,116,104
+0.03(+0.79%)
Mar 06, 2012
4.247
4.283
4.150
4.176
186,104,720
-0.15(-3.36%)
Mar 05, 2012
4.350
4.359
4.271
4.321
143,054,688
-0.05(-1.22%)
Mar 02, 2012
4.362
4.418
4.349
4.374
130,893,560
+0.01(+0.28%)
Mar 01, 2012
4.380
4.431
4.352
4.362
145,905,216
-0.01(-0.24%)
Feb 29, 2012
4.532
4.535
4.368
4.373
224,789,984
-0.15(-3.32%)
Feb 28, 2012
4.525
4.558
4.494
4.523
133,677,400
-0.01(-0.27%)
Feb 27, 2012
4.547
4.597
4.511
4.535
163,416,848
-0.07(-1.46%)
Feb 24, 2012
4.665
4.680
4.590
4.602
161,345,280
-0.07(-1.52%)
Feb 23, 2012
4.768
4.815
4.639
4.673
412,911,584
-0.33(-6.53%)
Feb 22, 2012
5.036
5.048
4.972
5.000
165,162,176
-0.07(-1.40%)
Feb 21, 2012
5.100
5.135
5.040
5.071
82,926,376
-0.04(-0.81%)
Feb 17, 2012
5.174
5.183
5.102
5.112
107,260,712
-0.05(-0.99%)
Feb 16, 2012
5.000
5.180
4.998
5.163
119,381,720
+0.13(+2.63%)
Feb 15, 2012
5.090
5.105
5.004
5.031
91,115,424
+0.01(+0.14%)
Feb 14, 2012
4.958
5.024
4.946
5.024
63,459,292
+0.06(+1.15%)
Feb 13, 2012
4.988
5.010
4.910
4.967
53,020,564
+0.01(+0.17%)
Feb 10, 2012
4.993
5.008
4.922
4.958
58,023,496
-0.07(-1.41%)
Feb 09, 2012
5.076
5.095
5.015
5.029
92,803,920
-0.06(-1.19%)
Feb 08, 2012
5.005
5.107
4.991
5.090
76,349,384
+0.09(+1.76%)
Feb 07, 2012
4.964
5.040
4.939
5.002
84,420,544
+0.03(+0.66%)
Feb 06, 2012
5.007
5.029
4.965
4.969
74,111,792
-0.05(-1.07%)
Feb 03, 2012
4.989
5.046
4.976
5.022
67,318,648
+0.10(+2.00%)
Feb 02, 2012
4.962
4.984
4.903
4.924
73,559,808
-0.04(-0.90%)
Feb 01, 2012
4.877
4.995
4.867
4.969
86,597,096
+0.13(+2.79%)
Jan 31, 2012
4.870
4.877
4.746
4.834
79,596,880
+0.02(+0.36%)
Jan 30, 2012
4.710
4.844
4.704
4.817
70,149,760
+0.00(+0.00%)
Jan 27, 2012
4.779
4.851
4.768
4.817
68,899,040
-0.02(-0.39%)
Jan 26, 2012
4.874
4.919
4.812
4.836
66,033,052
-0.06(-1.17%)
Jan 25, 2012
4.908
4.931
4.844
4.893
77,084,304
-0.03(-0.70%)
Jan 24, 2012
4.877
4.983
4.872
4.927
86,172,352
-0.03(-0.56%)
Jan 23, 2012
4.827
4.989
4.827
4.955
128,701,728
+0.10(+1.96%)
Jan 20, 2012
4.685
4.869
4.673
4.860
130,188,072
+0.17(+3.61%)
Jan 19, 2012
4.668
4.708
4.644
4.691
64,726,288
+0.03(+0.56%)
Jan 18, 2012
4.561
4.665
4.561
4.665
66,375,580
+0.09(+2.06%)
Jan 17, 2012
4.619
4.644
4.561
4.571
64,796,028
-0.01(-0.13%)
Jan 13, 2012
4.615
4.645
4.556
4.577
68,335,680
-0.08(-1.71%)
Jan 12, 2012
4.618
4.663
4.604
4.656
60,357,252
+0.05(+1.18%)
Jan 11, 2012
4.578
4.608
4.549
4.602
78,719,304
-0.01(-0.21%)
Jan 10, 2012
4.611
4.647
4.592
4.611
72,920,408
+0.04(+0.95%)
Jan 09, 2012
4.559
4.597
4.549
4.568
64,008,128
+0.01(+0.15%)
Jan 06, 2012
4.590
4.597
4.544
4.561
67,754,472
-0.02(-0.38%)
Jan 05, 2012
4.547
4.594
4.535
4.578
80,148,976
-0.02(-0.38%)
Jan 04, 2012
4.582
4.630
4.568
4.596
64,343,444
+0.15(+3.26%)
Dec 30, 2011
4.426
4.488
4.426
4.450
66,540,696
+0.02(+0.55%)
Dec 29, 2011
4.342
4.435
4.342
4.426
52,984,500
+0.07(+1.67%)
Dec 28, 2011
4.412
4.445
4.344
4.354
60,554,548
-0.08(-1.75%)
Dec 27, 2011
4.435
4.488
4.426
4.431
69,154,008
-0.04(-0.89%)
Dec 23, 2011
4.476
4.487
4.449
4.471
61,387,220
+0.08(+1.73%)
Dec 21, 2011
4.450
4.471
4.326
4.395
113,969,552
-0.08(-1.81%)
Dec 20, 2011
4.411
4.521
4.411
4.476
85,424,472
+0.13(+3.10%)
Dec 19, 2011
4.483
4.505
4.323
4.342
97,484,288
-0.12(-2.75%)
Dec 16, 2011
4.551
4.608
4.463
4.464
191,654,944
-0.06(-1.22%)
Dec 15, 2011
4.602
4.614
4.513
4.520
103,663,552
-0.04(-0.83%)
Dec 14, 2011
4.601
4.623
4.483
4.558
129,188,104
-0.07(-1.57%)
Dec 13, 2011
4.736
4.812
4.604
4.630
105,566,416
-0.09(-1.98%)
Dec 12, 2011
4.677
4.743
4.677
4.723
113,428,960
-0.10(-2.01%)
Dec 09, 2011
4.770
4.912
4.755
4.820
111,785,776
+0.04(+0.87%)
Dec 08, 2011
4.867
4.953
4.761
4.779
125,483,416
-0.13(-2.64%)
Dec 07, 2011
4.815
4.938
4.782
4.908
103,718,344
+0.04(+0.82%)
Dec 06, 2011
4.793
4.913
4.787
4.869
99,848,840
+0.01(+0.21%)
Dec 05, 2011
4.834
4.907
4.815
4.858
107,118,720
+0.08(+1.59%)
Dec 02, 2011
4.922
4.924
4.772
4.782
118,394,440
-0.09(-1.91%)
Dec 01, 2011
4.741
4.913
4.741
4.875
128,316,064
+0.05(+0.97%)
Nov 30, 2011
4.741
4.863
4.741
4.829
209,297,952
+0.18(+3.90%)
Nov 29, 2011
4.666
4.751
4.597
4.647
157,464,512
+0.06(+1.39%)
Nov 28, 2011
4.490
4.599
4.426
4.583
114,941,504
+0.20(+4.49%)
Nov 25, 2011
4.423
4.468
4.383
4.387
52,203,592
-0.07(-1.51%)
Nov 23, 2011
4.542
4.609
4.430
4.454
141,788,016
-0.15(-3.26%)
Nov 22, 2011
4.537
4.625
4.362
4.604
288,741,280
-0.04(-0.78%)
Nov 21, 2011
4.672
4.732
4.540
4.640
199,331,456
-0.20(-4.04%)
Nov 18, 2011
4.799
4.907
4.775
4.836
169,479,440
+0.12(+2.57%)
Nov 17, 2011
4.810
4.815
4.634
4.715
106,071,800
-0.11(-2.29%)
Nov 16, 2011
4.853
4.939
4.775
4.825
116,782,616
-0.05(-1.10%)
Nov 15, 2011
4.697
4.910
4.682
4.879
116,276,888
+0.16(+3.37%)
Nov 14, 2011
4.761
4.786
4.682
4.720
65,775,044
-0.04(-0.94%)
Nov 11, 2011
4.704
4.801
4.691
4.765
76,194,992
+0.14(+3.06%)
Nov 10, 2011
4.585
4.651
4.545
4.623
87,086,160
+0.07(+1.63%)
Nov 09, 2011
4.694
4.701
4.535
4.549
107,962,336
-0.26(-5.42%)
Nov 08, 2011
4.856
4.856
4.733
4.810
100,791,464
-0.01(-0.14%)
Nov 07, 2011
4.673
4.820
4.635
4.817
103,548,784
+0.16(+3.37%)
Nov 04, 2011
4.613
4.661
4.551
4.659
73,134,864
+0.02(+0.48%)
Nov 03, 2011
4.526
4.661
4.464
4.637
93,204,568
+0.16(+3.59%)
Nov 02, 2011
4.480
4.554
4.456
4.476
94,618,664
+0.05(+1.05%)
Nov 01, 2011
4.475
4.504
4.380
4.430
111,306,920
-0.17(-3.65%)
Oct 31, 2011
4.734
4.761
4.597
4.597
96,122,400
-0.23(-4.76%)
Oct 28, 2011
4.789
4.936
4.761
4.827
159,039,472
+0.16(+3.52%)
Oct 27, 2011
4.575
4.741
4.566
4.663
151,552,896
+0.21(+4.82%)
Oct 26, 2011
4.340
4.471
4.292
4.449
117,698,400
+0.12(+2.79%)
Oct 25, 2011
4.478
4.482
4.319
4.328
87,392,472
-0.17(-3.73%)
Oct 24, 2011
4.423
4.520
4.400
4.495
73,122,416
+0.11(+2.52%)
Oct 21, 2011
4.328
4.419
4.316
4.385
86,668,776
+0.11(+2.59%)
Oct 20, 2011
4.300
4.323
4.190
4.274
108,241,632
-0.04(-0.96%)
Oct 19, 2011
4.381
4.406
4.292
4.316
79,740,920
-0.11(-2.46%)
Oct 18, 2011
4.272
4.459
4.241
4.425
119,141,352
+0.13(+3.02%)
Oct 17, 2011
4.464
4.482
4.267
4.295
96,841,184
-0.22(-4.79%)
Oct 14, 2011
4.495
4.551
4.476
4.511
69,341,784
+0.08(+1.87%)
Oct 13, 2011
4.478
4.483
4.343
4.428
89,673,104
-0.04(-0.93%)
Oct 12, 2011
4.513
4.542
4.435
4.469
119,524,272
-0.01(-0.19%)
Oct 11, 2011
4.421
4.497
4.402
4.478
102,149,392
+0.03(+0.70%)
Oct 10, 2011
4.376
4.489
4.369
4.447
125,699,480
+0.15(+3.46%)
Oct 07, 2011
4.336
4.428
4.240
4.298
174,758,592
-0.03(-0.68%)
Oct 06, 2011
4.248
4.330
4.234
4.328
164,838,512
+0.21(+4.99%)
Oct 05, 2011
3.970
4.169
3.948
4.122
179,651,424
+0.15(+3.65%)
Oct 04, 2011
3.789
3.986
3.773
3.977
178,985,840
+0.14(+3.69%)
Oct 03, 2011
3.916
4.012
3.832
3.835
164,932,336
-0.04(-1.11%)
Sep 30, 2011
4.072
4.103
3.873
3.879
232,378,080
-0.23(-5.59%)
Sep 29, 2011
4.114
4.226
4.032
4.108
155,279,936
+0.10(+2.54%)
Sep 28, 2011
4.136
4.143
3.993
4.006
137,807,248
-0.07(-1.70%)
Sep 27, 2011
4.036
4.233
4.008
4.076
228,772,912
+0.15(+3.88%)
Sep 26, 2011
3.903
3.986
3.875
3.924
184,768,416
+0.07(+1.75%)
Sep 23, 2011
3.891
3.908
3.714
3.856
398,838,176
-0.08(-2.11%)
Sep 22, 2011
3.982
4.096
3.846
3.939
372,097,280
-0.20(-4.92%)
Sep 21, 2011
3.901
4.336
3.837
4.143
511,520,352
+0.26(+6.72%)
Sep 20, 2011
3.951
3.987
3.877
3.882
149,584,000
-0.08(-1.92%)
Sep 19, 2011
3.991
4.010
3.908
3.958
97,676,464
-0.11(-2.63%)
Sep 16, 2011
4.044
4.076
4.000
4.065
135,556,320
+0.04(+1.12%)
Sep 15, 2011
4.012
4.032
3.927
4.020
91,566,848
+0.06(+1.48%)
Sep 14, 2011
3.920
3.996
3.866
3.962
130,348,032
+0.04(+1.01%)
Sep 13, 2011
3.910
3.936
3.875
3.922
140,923,200
+0.02(+0.53%)
Sep 12, 2011
3.823
3.905
3.823
3.901
163,371,520
-0.01(-0.31%)
Sep 09, 2011
4.069
4.088
3.887
3.913
213,600,256
-0.21(-5.11%)
Sep 08, 2011
4.207
4.262
4.120
4.124
124,341,536
-0.05(-1.12%)
Sep 07, 2011
4.141
4.203
4.095
4.171
118,337,784
+0.09(+2.16%)
Sep 06, 2011
4.022
4.091
3.956
4.082
162,912,192
-0.12(-2.92%)
Sep 02, 2011
4.328
4.333
4.202
4.205
108,463,568
-0.23(-5.18%)
Sep 01, 2011
4.526
4.570
4.433
4.435
94,727,000
-0.06(-1.38%)
Aug 31, 2011
4.539
4.563
4.482
4.497
131,037,856
-0.00(-0.08%)
Aug 30, 2011
4.488
4.525
4.444
4.501
135,516,624
-0.01(-0.27%)
Aug 29, 2011
4.311
4.518
4.302
4.513
133,564,048
+0.22(+5.24%)
Aug 26, 2011
4.253
4.376
4.224
4.288
132,216,544
-0.04(-0.84%)
Aug 25, 2011
4.343
4.362
4.229
4.324
147,910,384
-0.03(-0.71%)
Aug 24, 2011
4.240
4.371
4.190
4.355
167,302,192
+0.12(+2.73%)
Aug 23, 2011
4.238
4.272
4.155
4.240
197,609,584
+0.02(+0.37%)
Aug 22, 2011
4.174
4.359
4.169
4.224
353,802,368
+0.15(+3.60%)
Aug 19, 2011
4.077
4.148
3.930
4.077
747,171,392
-1.02(-20.03%)
Aug 18, 2011
5.159
5.874
4.948
5.098
553,804,736
-0.32(-5.99%)
Aug 17, 2011
5.525
5.563
5.351
5.423
138,485,728
-0.21(-3.74%)
Aug 16, 2011
5.516
5.698
5.511
5.634
105,067,256
+0.03(+0.55%)
Aug 15, 2011
5.589
5.662
5.568
5.603
100,071,096
+0.02(+0.34%)
Aug 12, 2011
5.504
5.591
5.452
5.584
137,299,104
+0.22(+4.09%)
Aug 11, 2011
5.140
5.430
5.140
5.364
155,488,096
+0.21(+3.99%)
Aug 10, 2011
5.338
5.359
5.145
5.159
160,337,056
-0.29(-5.30%)
Aug 09, 2011
5.378
5.451
5.140
5.447
190,842,800
+0.12(+2.34%)
Aug 08, 2011
5.378
5.511
5.309
5.323
195,697,280
-0.31(-5.58%)
Aug 05, 2011
5.672
5.699
5.446
5.637
182,716,448
+0.02(+0.28%)
Aug 04, 2011
5.827
5.829
5.615
5.622
145,867,120
-0.30(-5.08%)
Aug 03, 2011
5.926
5.962
5.826
5.922
122,147,232
-0.01(-0.20%)
Aug 02, 2011
6.019
6.066
5.933
5.934
92,998,264
-0.15(-2.41%)
Aug 01, 2011
6.116
6.133
5.990
6.081
91,134,560
+0.01(+0.09%)
Jul 29, 2011
6.185
6.198
6.064
6.076
118,407,664
-0.18(-2.93%)
Jul 28, 2011
6.335
6.372
6.240
6.259
85,112,848
-0.10(-1.55%)
Jul 27, 2011
6.380
6.429
6.297
6.358
109,661,128
-0.12(-1.79%)
Jul 26, 2011
6.408
6.513
6.399
6.474
84,607,224
+0.07(+1.02%)
Jul 25, 2011
6.266
6.461
6.258
6.408
110,815,128
+0.07(+1.06%)
Jul 22, 2011
6.389
6.391
6.334
6.340
92,876,528
+0.08(+1.30%)
Jul 21, 2011
6.106
6.283
6.033
6.259
104,981,120
+0.16(+2.69%)
Jul 20, 2011
6.182
6.188
6.066
6.095
86,875,144
-0.06(-0.93%)
Jul 19, 2011
6.088
6.169
6.035
6.152
92,409,344
+0.10(+1.68%)
Jul 18, 2011
6.043
6.064
6.012
6.050
88,714,840
-0.01(-0.20%)
Jul 15, 2011
6.095
6.114
6.042
6.062
87,790,144
-0.01(-0.11%)
Jul 14, 2011
6.140
6.166
6.049
6.069
89,368,808
-0.05(-0.87%)
Jul 13, 2011
6.116
6.185
6.099
6.123
64,045,392
+0.03(+0.48%)
Jul 12, 2011
6.074
6.169
6.064
6.093
87,828,520
-0.00(-0.06%)
Jul 11, 2011
6.220
6.220
6.076
6.097
105,656,392
-0.20(-3.13%)
Jul 08, 2011
6.242
6.296
6.185
6.294
87,264,856
-0.00(-0.05%)
Jul 07, 2011
6.301
6.321
6.277
6.297
92,827,872
+0.04(+0.69%)
Jul 06, 2011
6.299
6.321
6.237
6.254
94,913,376
-0.05(-0.74%)
Jul 05, 2011
6.354
6.392
6.266
6.301
94,981,312
-0.10(-1.57%)
Jul 01, 2011
6.315
6.415
6.278
6.401
85,983,744
+0.11(+1.79%)
Jun 30, 2011
6.271
6.434
6.259
6.289
158,462,768
+0.15(+2.39%)
Jun 29, 2011
6.076
6.150
6.062
6.142
78,213,312
+0.08(+1.31%)
Jun 28, 2011
6.059
6.081
6.039
6.062
82,404,280
+0.02(+0.31%)
Jun 27, 2011
6.055
6.107
6.031
6.043
88,227,424
+0.01(+0.23%)
Jun 24, 2011
6.078
6.083
6.026
6.030
213,297,856
-0.06(-0.94%)
Jun 23, 2011
6.016
6.097
5.969
6.087
112,862,808
+0.02(+0.31%)
Jun 22, 2011
6.102
6.133
6.066
6.068
74,288,520
-0.03(-0.51%)
Jun 21, 2011
6.069
6.159
6.052
6.099
98,159,208
+0.05(+0.89%)
Jun 20, 2011
6.056
6.062
6.033
6.045
96,266,392
-0.00(-0.03%)
Jun 17, 2011
6.085
6.102
6.036
6.047
227,836,192
+0.01(+0.09%)
Jun 16, 2011
5.890
6.066
5.884
6.042
163,046,736
+0.12(+2.07%)
Jun 15, 2011
5.966
5.971
5.865
5.919
144,415,504
-0.08(-1.35%)
Jun 14, 2011
6.021
6.095
5.985
6.000
116,478,920
+0.01(+0.23%)
Jun 13, 2011
6.069
6.078
5.978
5.986
125,828,472
-0.10(-1.70%)
Jun 10, 2011
6.135
6.138
6.071
6.090
82,890,576
-0.04(-0.59%)
Jun 09, 2011
6.135
6.173
6.109
6.126
67,006,732
+0.02(+0.28%)
Jun 08, 2011
6.087
6.176
6.081
6.109
92,682,880
-0.04(-0.59%)
Jun 07, 2011
6.242
6.245
6.145
6.145
98,217,520
-0.07(-1.08%)
Jun 06, 2011
6.218
6.261
6.204
6.213
89,262,504
-0.03(-0.42%)
Jun 03, 2011
6.228
6.285
6.220
6.239
92,407,776
+0.02(+0.38%)
May 24, 2011
6.154
6.247
6.147
6.215
158,190,192
+0.03(+0.46%)
May 23, 2011
6.147
6.220
6.123
6.187
153,379,920
-0.03(-0.47%)
May 20, 2011
6.221
6.280
6.204
6.216
133,186,680
-0.03(-0.42%)
May 19, 2011
6.294
6.335
6.220
6.242
180,183,632
-0.06(-0.99%)
May 18, 2011
6.328
6.330
6.218
6.304
258,550,240
-0.07(-1.14%)
May 17, 2011
6.491
6.506
6.226
6.377
581,358,784
-0.50(-7.26%)
May 16, 2011
6.945
6.969
6.852
6.876
105,601,656
-0.11(-1.51%)
May 13, 2011
7.049
7.059
6.949
6.981
81,530,200
-0.08(-1.15%)
May 12, 2011
7.063
7.114
7.033
7.063
82,049,224
-0.03(-0.44%)
May 11, 2011
7.166
7.180
7.042
7.094
98,198,968
-0.09(-1.23%)
May 10, 2011
7.097
7.211
7.083
7.182
52,173,132
+0.10(+1.34%)
May 09, 2011
7.047
7.146
7.040
7.087
54,036,624
+0.04(+0.51%)
May 06, 2011
7.092
7.173
7.027
7.051
74,329,496
+0.00(+0.02%)
May 05, 2011
7.023
7.140
7.016
7.049
74,723,336
-0.02(-0.34%)
May 04, 2011
6.976
7.104
6.947
7.073
89,030,296
+0.11(+1.51%)
May 03, 2011
6.886
6.976
6.876
6.968
86,106,568
+0.04(+0.62%)
May 02, 2011
6.913
6.930
6.908
6.924
82,590,608
-0.05(-0.72%)
Apr 29, 2011
7.021
7.025
6.909
6.975
83,628,576
-0.03(-0.39%)
Apr 28, 2011
7.121
7.135
6.976
7.002
113,641,168
-0.09(-1.24%)
Apr 27, 2011
7.056
7.116
7.033
7.090
75,969,160
+0.06(+0.86%)
Apr 26, 2011
6.983
7.076
6.921
7.030
123,046,664
+0.03(+0.39%)
Apr 25, 2011
7.101
7.109
6.987
7.002
80,609,744
-0.08(-1.12%)
Apr 21, 2011
7.118
7.118
7.035
7.082
55,146,904
+0.02(+0.24%)
Apr 20, 2011
7.025
7.116
7.023
7.064
82,272,136
+0.16(+2.25%)
Apr 19, 2011
6.881
6.919
6.798
6.909
78,177,016
+0.04(+0.60%)
Apr 18, 2011
6.904
6.918
6.766
6.867
107,314,056
-0.09(-1.27%)
Apr 15, 2011
6.976
7.026
6.945
6.956
85,037,576
-0.02(-0.25%)
Apr 14, 2011
6.997
7.037
6.931
6.973
97,917,600
-0.13(-1.87%)
Apr 13, 2011
7.085
7.178
7.057
7.106
73,542,248
+0.08(+1.18%)
Apr 12, 2011
7.028
7.114
7.002
7.023
76,318,232
-0.07(-0.97%)
Apr 11, 2011
7.033
7.132
7.025
7.092
74,137,856
+0.06(+0.86%)
Apr 08, 2011
7.083
7.090
7.000
7.032
76,797,008
-0.07(-0.93%)
Apr 07, 2011
7.144
7.222
7.094
7.097
96,675,960
-0.03(-0.39%)
Apr 06, 2011
6.976
7.144
6.968
7.125
113,983,736
+0.16(+2.36%)
Apr 05, 2011
6.975
7.045
6.947
6.961
93,510,912
-0.01(-0.12%)
Apr 04, 2011
7.023
7.063
6.945
6.969
126,464,456
-0.11(-1.56%)
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
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.