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 31, 2011
7.136
7.166
7.076
7.078
92,451,280
-0.06(-0.80%)
Mar 30, 2011
7.135
7.135
7.135
7.135
100,537,072
+0.03(+0.46%)
Mar 29, 2011
7.233
7.257
6.496
7.102
151,232,272
-0.18(-2.44%)
Mar 28, 2011
7.328
7.399
7.275
7.280
65,838,756
-0.07(-0.92%)
Mar 25, 2011
7.401
7.477
7.313
7.347
89,902,096
-0.10(-1.32%)
Mar 24, 2011
7.309
7.453
7.301
7.446
107,484,304
+0.18(+2.45%)
Mar 23, 2011
7.176
7.304
7.171
7.268
87,953,696
+0.06(+0.79%)
Mar 22, 2011
7.209
7.228
7.143
7.211
83,095,856
-0.00(-0.06%)
Mar 21, 2011
7.233
7.234
7.195
7.215
83,508,808
+0.08(+1.08%)
Mar 18, 2011
7.244
7.278
7.131
7.138
167,529,504
-0.02(-0.27%)
Mar 17, 2011
7.036
7.226
7.035
7.157
154,082,032
+0.22(+3.21%)
Mar 16, 2011
7.050
7.138
6.927
6.934
149,325,904
-0.14(-1.93%)
Mar 15, 2011
7.031
7.116
7.019
7.071
128,750,192
-0.10(-1.35%)
Mar 14, 2011
7.136
7.282
7.131
7.168
101,101,080
-0.04(-0.58%)
Mar 11, 2011
7.155
7.233
7.145
7.209
95,420,592
+0.04(+0.60%)
Mar 10, 2011
7.212
7.238
7.128
7.166
115,214,592
-0.10(-1.36%)
Mar 09, 2011
7.325
7.325
7.214
7.264
88,381,440
-0.06(-0.83%)
Mar 08, 2011
7.292
7.378
7.247
7.325
90,740,376
+0.07(+1.00%)
Mar 07, 2011
7.411
7.437
7.245
7.252
103,028,088
-0.11(-1.48%)
Mar 04, 2011
7.473
7.506
7.266
7.361
160,625,248
-0.10(-1.37%)
Mar 03, 2011
7.542
7.576
7.449
7.463
122,031,624
-0.01(-0.09%)
Mar 02, 2011
7.402
7.518
7.390
7.470
84,670,184
+0.06(+0.77%)
Mar 01, 2011
7.539
7.573
7.401
7.413
113,231,504
-0.12(-1.65%)
Feb 28, 2011
7.439
7.572
7.420
7.537
160,273,472
+0.16(+2.23%)
Feb 25, 2011
7.328
7.394
7.307
7.373
155,047,488
+0.09(+1.21%)
Feb 24, 2011
7.456
7.472
7.269
7.285
328,860,704
-0.25(-3.26%)
Feb 23, 2011
8.332
7.553
7.354
7.530
559,544,000
-0.80(-9.62%)
Feb 22, 2011
8.218
8.387
8.166
8.332
176,876,368
-0.08(-0.90%)
Feb 18, 2011
8.430
8.430
8.353
8.408
78,341,960
+0.01(+0.10%)
Feb 17, 2011
8.408
8.429
8.339
8.399
56,908,032
-0.06(-0.76%)
Feb 16, 2011
8.377
8.486
8.354
8.463
86,862,896
+0.17(+2.08%)
Feb 15, 2011
8.226
8.322
8.213
8.290
72,763,360
-0.06(-0.66%)
Feb 14, 2011
8.370
8.410
8.303
8.346
69,412,560
-0.06(-0.68%)
Feb 11, 2011
8.360
8.432
8.334
8.403
83,061,136
-0.01(-0.12%)
Feb 10, 2011
8.372
8.532
8.318
8.413
133,985,176
-0.04(-0.49%)
Feb 09, 2011
8.303
8.455
8.290
8.455
111,717,064
+0.14(+1.66%)
Feb 08, 2011
8.308
8.334
8.251
8.316
57,304,112
+0.00(+0.00%)
Feb 07, 2011
8.242
8.365
8.225
8.316
100,662,416
+0.12(+1.50%)
Feb 04, 2011
8.168
8.210
8.133
8.194
64,913,628
+0.03(+0.40%)
Feb 03, 2011
8.080
8.202
8.028
8.161
90,407,512
+0.06(+0.75%)
Feb 02, 2011
8.024
8.128
8.021
8.100
67,964,272
+0.06(+0.80%)
Feb 01, 2011
7.960
8.050
7.929
8.036
83,879,224
+0.14(+1.82%)
Jan 31, 2011
7.845
7.898
7.796
7.893
123,933,720
+0.03(+0.40%)
Jan 28, 2011
8.061
8.066
7.836
7.862
119,515,376
-0.21(-2.63%)
Jan 27, 2011
8.116
8.116
8.047
8.074
83,321,744
-0.02(-0.30%)
Jan 26, 2011
8.112
8.168
8.045
8.099
83,377,744
-0.03(-0.42%)
Jan 25, 2011
8.251
8.263
8.099
8.133
102,262,920
-0.01(-0.17%)
Jan 24, 2011
8.066
8.221
8.061
8.147
98,119,576
-0.01(-0.15%)
Jan 21, 2011
8.111
8.230
8.090
8.159
172,567,616
+0.08(+0.96%)
Jan 20, 2011
7.960
8.083
7.905
8.081
124,636,128
+0.08(+0.99%)
Jan 19, 2011
7.986
8.030
7.960
8.002
95,616,592
-0.00(-0.04%)
Jan 18, 2011
7.971
8.019
7.960
8.005
85,416,104
+0.02(+0.19%)
Jan 14, 2011
7.898
8.016
7.878
7.990
88,820,144
+0.10(+1.31%)
Jan 13, 2011
7.855
7.919
7.827
7.886
75,937,904
+0.00(+0.02%)
Jan 12, 2011
7.859
7.897
7.821
7.884
83,238,664
+0.04(+0.46%)
Jan 11, 2011
7.812
7.957
7.808
7.848
144,635,136
+0.10(+1.27%)
Jan 10, 2011
7.750
7.783
7.700
7.750
75,101,144
-0.04(-0.51%)
Jan 07, 2011
7.724
7.841
7.724
7.789
128,918,776
+0.09(+1.14%)
Jan 06, 2011
7.639
7.767
7.632
7.702
111,171,864
+0.07(+0.86%)
Jan 05, 2011
7.520
7.639
7.497
7.636
114,317,264
+0.10(+1.31%)
Jan 04, 2011
7.475
7.561
7.430
7.537
112,416,400
+0.07(+1.00%)
Jan 03, 2011
7.294
7.513
7.294
7.463
112,135,928
+0.19(+2.61%)
Dec 31, 2010
7.288
7.321
7.228
7.273
43,260,620
-0.03(-0.38%)
Dec 30, 2010
7.320
7.335
7.283
7.301
39,213,320
-0.01(-0.14%)
Dec 29, 2010
7.306
7.363
7.299
7.311
50,072,168
+0.01(+0.17%)
Dec 28, 2010
7.254
7.340
7.245
7.299
60,223,672
+0.07(+1.03%)
Dec 27, 2010
7.168
7.252
7.164
7.225
37,937,084
+0.01(+0.19%)
Dec 23, 2010
7.143
7.242
7.133
7.211
49,217,448
+0.04(+0.63%)
Dec 22, 2010
7.207
7.225
7.151
7.166
85,101,768
-0.07(-1.03%)
Dec 21, 2010
7.214
7.273
7.211
7.240
86,839,832
-0.02(-0.26%)
Dec 20, 2010
7.209
7.273
7.207
7.259
89,187,656
+0.01(+0.14%)
Dec 17, 2010
7.247
7.288
7.200
7.249
140,274,640
+0.00(+0.02%)
Dec 16, 2010
7.105
7.257
7.083
7.247
131,236,440
+0.12(+1.75%)
Dec 15, 2010
7.161
7.188
7.121
7.123
76,938,864
-0.05(-0.75%)
Dec 14, 2010
7.202
7.231
7.130
7.176
81,917,408
-0.02(-0.26%)
Dec 13, 2010
7.266
7.287
7.174
7.195
150,377,296
-0.17(-2.28%)
Dec 10, 2010
7.332
7.370
7.288
7.363
97,513,576
+0.01(+0.19%)
Dec 09, 2010
7.390
7.390
7.290
7.349
96,478,760
-0.02(-0.28%)
Dec 08, 2010
7.307
7.380
7.283
7.370
70,830,408
+0.08(+1.11%)
Dec 07, 2010
7.454
7.465
7.271
7.288
127,348,512
-0.08(-1.03%)
Dec 06, 2010
7.349
7.472
7.344
7.364
69,316,608
-0.07(-0.93%)
Dec 03, 2010
7.345
7.475
7.345
7.434
102,230,152
-0.01(-0.19%)
Dec 02, 2010
7.333
7.458
7.328
7.447
96,163,880
+0.09(+1.27%)
Dec 01, 2010
7.342
7.418
7.313
7.354
119,663,528
+0.11(+1.53%)
Nov 30, 2010
7.225
7.330
7.221
7.244
135,259,520
-0.12(-1.57%)
Nov 29, 2010
7.356
7.387
7.269
7.359
119,372,456
-0.10(-1.39%)
Nov 26, 2010
7.439
7.497
7.434
7.463
57,292,372
-0.09(-1.25%)
Nov 24, 2010
7.593
7.557
7.557
7.557
161,507,840
-0.07(-0.92%)
Nov 23, 2010
7.598
7.677
7.447
7.627
298,202,816
+0.16(+2.08%)
Nov 22, 2010
7.420
7.478
7.282
7.472
191,491,872
+0.13(+1.79%)
Nov 19, 2010
7.216
7.349
7.204
7.340
117,458,616
+0.14(+1.92%)
Nov 18, 2010
7.107
7.231
7.088
7.202
115,003,680
+0.12(+1.76%)
Nov 17, 2010
7.218
7.276
7.043
7.078
165,935,120
-0.14(-1.99%)
Nov 16, 2010
7.299
7.323
7.159
7.221
129,564,552
-0.13(-1.74%)
Nov 15, 2010
7.311
7.430
7.297
7.349
83,684,880
+0.06(+0.78%)
Nov 12, 2010
7.380
7.425
7.259
7.292
105,524,176
-0.15(-2.06%)
Nov 11, 2010
7.565
7.596
7.382
7.446
141,413,904
-0.18(-2.40%)
Nov 10, 2010
7.689
7.691
7.556
7.629
76,744,776
+0.01(+0.09%)
Nov 09, 2010
7.712
7.713
7.591
7.622
88,103,248
+0.06(+0.73%)
Nov 08, 2010
7.537
7.685
7.516
7.567
91,001,824
+0.01(+0.18%)
Nov 05, 2010
7.589
7.618
7.491
7.553
90,408,400
-0.06(-0.79%)
Nov 04, 2010
7.624
7.698
7.568
7.613
125,097,256
+0.04(+0.59%)
Nov 03, 2010
7.402
7.601
7.399
7.568
128,687,680
+0.16(+2.10%)
Nov 02, 2010
7.385
7.427
7.364
7.413
66,849,876
+0.07(+0.99%)
Nov 01, 2010
7.285
7.385
7.268
7.340
74,659,824
+0.08(+1.07%)
Oct 29, 2010
7.332
7.373
7.235
7.263
105,279,832
-0.11(-1.45%)
Oct 28, 2010
7.354
7.394
7.283
7.370
87,756,456
+0.05(+0.64%)
Oct 27, 2010
7.351
7.401
7.249
7.323
108,527,704
-0.08(-1.14%)
Oct 25, 2010
7.421
7.468
7.352
7.408
76,266,768
+0.00(+0.02%)
Oct 22, 2010
7.320
7.421
7.306
7.406
59,655,704
+0.08(+1.11%)
Oct 21, 2010
7.406
7.423
7.242
7.325
115,263,496
-0.07(-0.98%)
Oct 20, 2010
7.428
7.472
7.387
7.397
106,317,864
-0.00(-0.02%)
Oct 19, 2010
7.408
7.454
7.349
7.399
120,328,200
-0.08(-1.13%)
Oct 18, 2010
7.375
7.510
7.342
7.484
106,907,232
+0.09(+1.17%)
Oct 15, 2010
7.323
7.401
7.276
7.397
136,836,688
+0.12(+1.64%)
Oct 14, 2010
7.290
7.314
7.221
7.278
86,600,360
-0.01(-0.19%)
Oct 13, 2010
7.178
7.349
7.178
7.292
142,503,712
+0.15(+2.08%)
Oct 12, 2010
7.114
7.178
7.064
7.143
86,715,464
+0.06(+0.85%)
Oct 11, 2010
7.126
7.150
7.052
7.083
74,688,056
-0.03(-0.36%)
Oct 08, 2010
7.109
7.135
7.028
7.109
109,000,792
+0.06(+0.83%)
Oct 07, 2010
7.062
7.079
6.990
7.050
44,167
+0.01(+0.17%)
Oct 06, 2010
7.092
7.121
6.986
7.038
149,873,472
-0.02(-0.24%)
Oct 05, 2010
7.090
7.095
6.972
7.055
331,386
+0.03(+0.49%)
Oct 04, 2010
7.059
7.124
6.979
7.021
133,080,760
-0.02(-0.32%)
Oct 01, 2010
7.043
7.133
6.953
7.043
364,603,136
-0.23(-3.10%)
Sep 30, 2010
7.267
7.454
7.207
7.268
3,769,021
-0.08(-1.07%)
Sep 29, 2010
7.250
7.383
7.238
7.347
243,845
+0.16(+2.16%)
Sep 28, 2010
7.149
7.228
7.083
7.192
377,834
+0.06(+0.90%)
Sep 27, 2010
7.079
7.214
7.067
7.128
133,434,168
+0.05(+0.68%)
Sep 24, 2010
7.111
7.204
7.060
7.079
142,115,920
+0.14(+2.07%)
Sep 23, 2010
6.936
7.026
6.753
6.936
132,602,304
+0.10(+1.52%)
Sep 22, 2010
6.857
6.881
6.737
6.832
124,205,504
-0.06(-0.93%)
Sep 21, 2010
6.832
7.000
6.806
6.896
12,300
+0.09(+1.35%)
Sep 20, 2010
6.781
6.834
6.765
6.805
128,433,008
+0.04(+0.64%)
Sep 17, 2010
6.762
7.017
6.755
6.762
204,915,760
-0.08(-1.21%)
Sep 15, 2010
6.789
6.917
6.762
6.844
139,713,024
+0.06(+0.84%)
Sep 14, 2010
6.591
6.920
6.591
6.787
79,141
+0.17(+2.64%)
Sep 13, 2010
6.642
6.658
6.559
6.613
195,746,144
+0.00(+0.00%)
Sep 10, 2010
6.699
6.708
6.578
6.613
131,899,448
-0.09(-1.39%)
Sep 09, 2010
6.789
6.796
6.665
6.706
1,157
+0.00(+0.03%)
Sep 08, 2010
6.786
6.841
6.608
6.705
266,658
-0.19(-2.78%)
Sep 07, 2010
6.867
6.938
6.860
6.896
281,083
-0.07(-1.04%)
Sep 03, 2010
6.924
6.995
6.924
6.969
104,862,368
+0.11(+1.66%)
Sep 02, 2010
6.765
6.855
6.755
6.855
129,248
+0.08(+1.20%)
Sep 01, 2010
6.737
6.781
6.691
6.774
128,943,136
+0.14(+2.11%)
Aug 31, 2010
6.599
6.734
6.570
6.634
222,907
-0.06(-0.88%)
Aug 30, 2010
6.717
6.822
6.660
6.692
175,471,568
+0.13(+2.04%)
Aug 27, 2010
6.545
6.660
6.447
6.559
215,210,640
-0.05(-0.82%)
Aug 26, 2010
6.615
6.677
6.580
6.613
70,296
+0.01(+0.10%)
Aug 25, 2010
6.589
6.663
6.570
6.606
44,028
-0.06(-0.88%)
Aug 24, 2010
6.665
6.713
6.623
6.665
285,418
-0.08(-1.18%)
Aug 23, 2010
6.900
6.910
6.670
6.744
216,572,336
-0.14(-2.03%)
Aug 20, 2010
6.995
7.012
6.794
6.884
224,916,704
-0.16(-2.23%)
Aug 19, 2010
7.190
7.204
6.967
7.041
587,300
-0.10(-1.45%)
Aug 18, 2010
7.109
7.188
7.064
7.145
80,015
+0.09(+1.32%)
Aug 17, 2010
7.081
7.143
7.035
7.052
127,963
+0.05(+0.67%)
Aug 16, 2010
6.998
7.098
6.971
7.005
132,390,392
+0.02(+0.25%)
Aug 13, 2010
6.988
7.079
6.953
6.988
170,610,384
+0.05(+0.77%)
Aug 12, 2010
6.950
6.991
6.901
6.934
304,735,136
-0.11(-1.55%)
Aug 11, 2010
7.269
7.282
7.024
7.043
334,246,848
-0.35(-4.77%)
Aug 10, 2010
7.392
7.425
7.283
7.396
184,749
+0.02(+0.21%)
Aug 09, 2010
7.510
7.573
7.330
7.380
1,161,401,984
+0.15(+2.08%)
Aug 06, 2010
7.254
8.002
7.230
7.230
169,509,920
-0.78(-9.71%)
Aug 05, 2010
8.066
8.066
7.950
8.007
78,070,096
-0.07(-0.90%)
Aug 04, 2010
8.192
8.240
8.059
8.080
13,313
-0.10(-1.25%)
Aug 03, 2010
8.199
8.230
8.133
8.182
7,525
-0.03(-0.42%)
Aug 02, 2010
8.049
8.258
8.016
8.216
73,979,904
+0.26(+3.30%)
Jul 30, 2010
7.954
8.054
7.897
7.954
72,983,648
-0.06(-0.80%)
Jul 29, 2010
8.225
8.235
8.002
8.017
8,682
-0.20(-2.44%)
Jul 28, 2010
8.218
8.240
8.107
8.218
11,426
+0.00(+0.00%)
Jul 27, 2010
8.218
8.263
8.081
8.218
36,485
+0.17(+2.15%)
Jul 26, 2010
7.964
8.047
7.950
8.045
93,822,952
+0.07(+0.91%)
Jul 23, 2010
7.943
8.023
7.897
7.973
109,599,104
+0.01(+0.17%)
Jul 22, 2010
7.917
7.974
7.900
7.959
9,261
+0.10(+1.30%)
Jul 21, 2010
8.052
8.076
7.821
7.857
102,566,592
-0.20(-2.42%)
Jul 20, 2010
8.052
8.062
7.874
8.052
91,927,568
-0.01(-0.15%)
Jul 19, 2010
8.016
8.111
7.969
8.064
61,415,652
+0.08(+1.04%)
Jul 16, 2010
7.981
8.187
7.964
7.981
77,373,720
-0.17(-2.04%)
Jul 15, 2010
8.157
8.211
8.059
8.147
69,291,152
-0.03(-0.38%)
Jul 14, 2010
8.130
8.287
8.123
8.178
28,943
+0.10(+1.22%)
Jul 13, 2010
8.080
8.123
7.931
8.080
275,404
+0.19(+2.39%)
Jul 12, 2010
7.777
7.909
7.777
7.891
60,952,092
+0.07(+0.95%)
Jul 09, 2010
7.817
7.860
7.772
7.817
73,802,440
-0.04(-0.51%)
Jul 08, 2010
7.846
7.876
7.755
7.857
3,473
+0.09(+1.16%)
Jul 07, 2010
7.468
7.784
7.454
7.767
106,035,776
+0.31(+4.15%)
Jul 06, 2010
7.492
7.613
7.392
7.458
43,680
+0.06(+0.84%)
Jul 02, 2010
7.396
7.456
7.308
7.396
96,901,048
-0.00(-0.05%)
Jul 01, 2010
7.399
7.523
7.328
7.399
123,838,472
-0.08(-1.04%)
Jun 30, 2010
7.477
7.641
7.451
7.477
148,871
-0.16(-2.10%)
Jun 29, 2010
7.834
7.891
7.605
7.637
5,325
-0.30(-3.72%)
Jun 25, 2010
7.933
8.012
7.834
7.933
139,052,048
+0.01(+0.07%)
Jun 24, 2010
7.928
8.083
7.905
7.928
171,377
-0.17(-2.13%)
Jun 23, 2010
8.093
8.188
8.033
8.100
74,183,904
+0.02(+0.26%)
Jun 22, 2010
8.209
8.292
8.068
8.080
77,885
-0.13(-1.56%)
Jun 21, 2010
8.356
8.379
8.156
8.207
73,426,960
-0.08(-0.98%)
Jun 18, 2010
8.289
8.399
8.282
8.289
109,196,600
-0.04(-0.54%)
Jun 17, 2010
8.325
8.365
8.152
8.334
1,157
+0.04(+0.48%)
Jun 16, 2010
8.294
8.322
8.150
8.294
104,865,296
+0.01(+0.06%)
Jun 15, 2010
8.289
8.304
8.123
8.289
23,339
+0.19(+2.35%)
Jun 14, 2010
8.270
8.330
8.090
8.099
83,185,936
-0.05(-0.66%)
Jun 11, 2010
7.983
8.168
7.967
8.152
66,557,732
+0.12(+1.48%)
Jun 10, 2010
8.033
8.054
7.933
8.033
133,994
+0.19(+2.40%)
Jun 09, 2010
7.957
8.031
7.810
7.845
110,451,048
-0.08(-1.02%)
Jun 08, 2010
7.833
7.941
7.779
7.926
1,736
+0.11(+1.42%)
Jun 07, 2010
7.978
8.024
7.810
7.815
89,683,848
-0.14(-1.76%)
Jun 04, 2010
7.955
8.137
7.910
7.955
108,211,480
-0.25(-3.01%)
Jun 03, 2010
8.197
8.244
8.131
8.202
97,473,832
+0.04(+0.44%)
Jun 02, 2010
8.166
8.178
7.947
8.166
143,229,104
+0.29(+3.71%)
Jun 01, 2010
7.921
8.045
7.860
7.874
578
-0.07(-0.93%)
May 28, 2010
7.948
8.131
7.905
7.948
110,778,800
-0.16(-1.98%)
May 27, 2010
8.011
8.135
8.007
8.109
103,841,504
+0.21(+2.67%)
May 26, 2010
7.992
8.076
7.876
7.898
2,894
-0.02(-0.28%)
May 25, 2010
7.694
7.929
7.630
7.921
5,499
+0.03(+0.35%)
May 24, 2010
7.995
8.116
7.884
7.893
104,635,544
-0.15(-1.91%)
May 21, 2010
7.767
8.087
7.739
8.047
161,059,840
+0.13(+1.70%)
May 20, 2010
7.876
8.078
7.841
7.912
33,556
-0.21(-2.55%)
May 19, 2010
8.277
8.318
8.005
8.119
187,109,408
+0.04(+0.45%)
May 18, 2010
8.335
8.341
8.061
8.083
1,530,792
-0.13(-1.54%)
May 17, 2010
8.197
8.239
8.057
8.209
98,141,696
+0.02(+0.19%)
May 14, 2010
8.194
8.327
8.049
8.194
150,277,056
-0.22(-2.65%)
May 13, 2010
8.558
8.638
8.398
8.417
636
-0.04(-0.46%)
May 12, 2010
8.411
8.613
8.399
8.455
102,361,328
+0.09(+1.08%)
May 11, 2010
8.530
8.539
8.330
8.365
8,682
-0.12(-1.38%)
May 10, 2010
8.499
8.515
8.430
8.482
136,026,800
+0.41(+5.07%)
May 07, 2010
8.309
8.344
7.879
8.073
223,631,776
-0.28(-3.35%)
May 06, 2010
8.344
8.981
7.245
8.353
56,386
-0.34(-3.89%)
May 05, 2010
8.745
8.830
8.664
8.690
81,221,152
-0.06(-0.66%)
May 04, 2010
9.018
9.026
8.689
8.748
5,273
-0.36(-3.93%)
May 03, 2010
8.990
9.147
8.981
9.106
67,541,168
+0.13(+1.42%)
Apr 30, 2010
9.156
9.222
8.969
8.978
91,067,536
-0.16(-1.72%)
Apr 29, 2010
9.089
9.156
9.078
9.135
113,022,528
-0.07(-0.75%)
Apr 28, 2010
9.175
9.249
9.173
9.204
93,042,424
+0.01(+0.06%)
Apr 27, 2010
9.332
9.372
9.175
9.199
84,239,912
-0.17(-1.86%)
Apr 26, 2010
9.317
9.432
9.298
9.374
70,031,272
+0.06(+0.67%)
Apr 23, 2010
9.218
9.313
9.161
9.311
56,634,728
+0.10(+1.11%)
Apr 22, 2010
9.211
9.246
9.071
9.209
71,728,808
-0.07(-0.73%)
Apr 21, 2010
9.277
9.334
9.199
9.277
591,190
+0.02(+0.26%)
Apr 20, 2010
9.303
9.327
9.218
9.253
70,921,320
-0.01(-0.15%)
Apr 19, 2010
9.234
9.282
9.164
9.266
62,117,768
-0.02(-0.20%)
Apr 16, 2010
9.337
9.458
9.247
9.285
90,467,368
-0.08(-0.89%)
Apr 15, 2010
9.363
9.382
9.251
9.368
81,844,872
-0.05(-0.53%)
Apr 14, 2010
9.332
9.439
9.320
9.418
69,601,992
+0.13(+1.38%)
Apr 13, 2010
9.310
9.325
9.253
9.291
46,954,492
-0.02(-0.19%)
Apr 12, 2010
9.292
9.329
9.289
9.308
48,938,364
+0.00(+0.02%)
Apr 09, 2010
9.266
9.306
9.225
9.306
43,330,952
+0.04(+0.45%)
Apr 08, 2010
9.185
9.285
9.116
9.265
52,136,832
+0.06(+0.64%)
Apr 07, 2010
9.284
9.301
9.149
9.206
69,907,040
-0.10(-1.06%)
Apr 06, 2010
9.273
9.323
9.218
9.304
56,059,564
+0.02(+0.22%)
Apr 05, 2010
9.204
9.320
9.189
9.284
57,198,648
+0.09(+0.94%)
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.