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
)
33.09
+0.08 (+0.24%)
Streaming Delayed Price
Updated: 12:36 PM EDT, May 23, 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 (%)
Jun 30, 2000
5.180
5.398
5.180
5.393
49,414,956
+0.22(+4.28%)
Jun 29, 2000
5.347
5.353
5.140
5.172
53,537,308
-0.17(-3.27%)
Jun 28, 2000
5.188
5.393
5.188
5.347
52,733,904
+0.31(+6.16%)
Jun 27, 2000
5.183
5.280
5.037
5.037
33,015,850
-0.15(-2.82%)
Jun 26, 2000
5.097
5.261
5.097
5.183
24,793,144
+0.12(+2.46%)
Jun 23, 2000
5.121
5.183
5.040
5.059
27,571,476
-0.06(-1.21%)
Jun 22, 2000
5.161
5.253
5.099
5.121
41,371,684
-0.04(-0.79%)
Jun 21, 2000
5.032
5.180
4.972
5.161
29,799,930
+0.13(+2.58%)
Jun 20, 2000
5.088
5.202
5.013
5.032
29,774,462
-0.06(-1.11%)
Jun 19, 2000
4.935
5.161
4.935
5.088
33,160,554
+0.16(+3.29%)
Jun 16, 2000
5.051
5.051
4.924
4.926
45,584,332
-0.13(-2.51%)
Jun 15, 2000
4.945
5.180
4.945
5.053
49,007,468
+0.13(+2.63%)
Jun 14, 2000
5.140
5.164
4.924
4.924
58,140,076
-0.22(-4.20%)
Jun 13, 2000
5.207
5.207
5.053
5.140
101,563,096
-0.30(-5.56%)
Jun 12, 2000
5.518
5.518
5.380
5.442
37,789,952
-0.09(-1.56%)
Jun 09, 2000
5.501
5.634
5.501
5.529
47,813,944
+0.09(+1.69%)
Jun 08, 2000
5.294
5.520
5.205
5.436
59,864,960
+0.14(+2.70%)
Jun 07, 2000
5.097
5.377
5.053
5.294
60,743,608
+0.20(+3.86%)
Jun 06, 2000
5.177
5.177
5.010
5.097
54,414,796
-0.10(-1.92%)
Jun 05, 2000
5.960
5.960
4.937
5.196
64,838,172
-0.94(-15.35%)
Jun 02, 2000
5.798
6.279
5.790
6.139
67,195,128
+0.34(+5.87%)
Jun 01, 2000
5.372
5.828
5.372
5.798
82,883,440
+0.61(+11.70%)
May 31, 2000
5.372
5.372
5.164
5.191
42,327,892
-0.19(-3.46%)
May 30, 2000
5.167
5.388
5.167
5.377
28,541,576
+0.28(+5.40%)
May 26, 2000
5.021
5.180
4.948
5.102
26,693,986
+0.08(+1.61%)
May 25, 2000
5.123
5.267
4.967
5.021
43,532,996
-0.10(-2.00%)
May 24, 2000
5.202
5.202
4.889
5.123
60,365,060
-0.09(-1.72%)
May 23, 2000
5.302
5.396
5.183
5.213
30,570,916
-0.09(-1.68%)
May 22, 2000
5.450
5.483
5.118
5.302
42,867,352
-0.15(-2.73%)
May 19, 2000
5.688
5.690
5.386
5.450
38,233,324
-0.24(-4.18%)
May 18, 2000
5.617
5.728
5.610
5.688
38,468,328
+0.07(+1.25%)
May 17, 2000
5.852
5.852
5.539
5.617
64,255,880
-0.36(-6.09%)
May 16, 2000
5.812
6.112
5.812
5.982
52,728,116
+0.19(+3.36%)
May 15, 2000
5.682
5.809
5.504
5.788
32,802,844
+0.11(+1.85%)
May 12, 2000
5.664
5.982
5.664
5.682
36,536,228
+0.03(+0.52%)
May 11, 2000
5.453
5.674
5.348
5.653
37,510,960
+0.20(+3.67%)
May 10, 2000
5.699
5.699
5.294
5.453
42,867,352
-0.28(-4.94%)
May 09, 2000
5.850
5.850
5.671
5.736
23,129,616
-0.12(-2.12%)
May 08, 2000
5.904
5.904
5.763
5.861
19,116,084
-0.05(-0.78%)
May 05, 2000
5.707
5.995
5.647
5.906
28,062,314
+0.20(+3.50%)
May 04, 2000
5.723
5.744
5.509
5.707
33,532,156
-0.02(-0.28%)
May 03, 2000
5.890
5.890
5.572
5.723
39,922,320
-0.24(-4.03%)
May 02, 2000
6.004
6.133
5.960
5.963
29,438,746
-0.04(-0.68%)
May 01, 2000
5.831
6.114
5.723
6.004
44,401,224
+0.17(+2.96%)
Apr 28, 2000
5.955
5.990
5.796
5.831
28,667,760
-0.12(-2.09%)
Apr 27, 2000
6.052
6.052
5.844
5.955
43,574,668
-0.12(-1.91%)
Apr 26, 2000
6.017
6.217
5.971
6.071
46,684,088
+0.05(+0.90%)
Apr 25, 2000
5.772
6.047
5.772
6.017
45,032,136
+0.30(+5.29%)
Apr 24, 2000
5.969
5.969
5.623
5.715
47,163,348
-0.31(-5.15%)
Apr 20, 2000
5.866
6.044
5.842
6.025
34,674,744
+0.16(+2.72%)
Apr 19, 2000
6.006
6.023
5.809
5.866
39,137,440
-0.14(-2.34%)
Apr 18, 2000
5.777
6.090
5.734
6.006
61,749,596
+0.23(+3.97%)
Apr 17, 2000
5.315
5.777
5.315
5.777
64,846,276
+0.46(+8.74%)
Apr 14, 2000
5.699
5.863
5.224
5.313
72,404,496
-0.39(-6.78%)
Apr 13, 2000
5.831
5.988
5.685
5.699
53,758,416
-0.13(-2.27%)
Apr 12, 2000
6.298
6.366
5.755
5.831
54,065,188
-0.47(-7.41%)
Apr 11, 2000
6.360
6.476
6.085
6.298
39,450,004
-0.06(-0.98%)
Apr 10, 2000
6.625
6.625
6.301
6.360
44,637,384
-0.38(-5.61%)
Apr 07, 2000
6.398
6.738
6.333
6.738
37,613,988
+0.34(+5.31%)
Apr 06, 2000
6.176
6.417
6.176
6.398
40,758,136
+0.26(+4.32%)
Apr 05, 2000
5.966
6.401
5.917
6.133
61,949,864
+0.17(+2.80%)
Apr 04, 2000
5.725
6.039
5.572
5.966
56,502,020
+0.24(+4.20%)
Apr 03, 2000
5.725
5.896
5.626
5.725
41,420,304
+0.00(+0.00%)
Mar 31, 2000
5.647
5.939
5.615
5.725
45,100,436
+0.08(+1.38%)
Mar 30, 2000
5.831
5.831
5.620
5.647
38,828,352
-0.18(-3.15%)
Mar 29, 2000
6.077
6.079
5.782
5.831
44,484,572
-0.25(-4.04%)
Mar 28, 2000
6.314
6.341
6.047
6.077
30,679,734
-0.24(-3.76%)
Mar 27, 2000
6.204
6.430
6.204
6.314
26,764,602
+0.16(+2.68%)
Mar 24, 2000
6.360
6.463
6.049
6.150
33,960,484
-0.21(-3.31%)
Mar 23, 2000
6.314
6.457
6.160
6.360
31,189,096
+0.05(+0.73%)
Mar 22, 2000
6.128
6.341
6.122
6.314
30,886,952
+0.19(+3.04%)
Mar 21, 2000
6.206
6.206
5.995
6.128
42,500,380
-0.09(-1.47%)
Mar 20, 2000
6.004
6.341
5.974
6.220
42,771,268
+0.22(+3.60%)
Mar 17, 2000
5.744
6.182
5.744
6.004
80,501,024
+0.26(+4.51%)
Mar 16, 2000
5.701
5.744
5.356
5.744
88,826,760
+0.04(+0.76%)
Mar 15, 2000
6.036
6.085
5.607
5.701
61,361,784
-0.33(-5.55%)
Mar 14, 2000
6.328
6.479
6.036
6.036
38,048,104
-0.29(-4.61%)
Mar 13, 2000
6.347
6.452
6.122
6.328
37,800,368
-0.02(-0.30%)
Mar 10, 2000
6.560
6.716
6.306
6.347
38,249,532
-0.21(-3.25%)
Mar 09, 2000
6.106
6.643
6.106
6.560
53,038,364
+0.48(+7.81%)
Mar 08, 2000
6.176
6.228
6.033
6.085
46,469,924
-0.09(-1.48%)
Mar 07, 2000
6.328
6.528
6.133
6.176
69,907,472
-0.15(-2.39%)
Mar 06, 2000
5.988
6.568
5.909
6.328
70,548,808
+0.34(+5.68%)
Mar 03, 2000
5.790
6.042
5.790
5.988
51,435,036
+0.20(+3.46%)
Mar 02, 2000
5.772
5.831
5.712
5.788
28,468,646
+0.02(+0.28%)
Mar 01, 2000
5.809
5.950
5.709
5.772
44,154,648
-0.04(-0.65%)
Feb 29, 2000
5.566
5.971
5.515
5.809
62,465,016
+0.24(+4.36%)
Feb 28, 2000
5.383
5.582
5.288
5.566
57,479,064
+0.18(+3.42%)
Feb 25, 2000
5.593
5.593
5.380
5.383
44,294,720
-0.21(-3.77%)
Feb 24, 2000
5.634
5.634
5.485
5.593
43,659,176
-0.05(-0.96%)
Feb 23, 2000
5.529
5.658
5.415
5.647
40,160,796
+0.12(+2.15%)
Feb 22, 2000
5.572
5.582
5.402
5.529
44,292,404
-0.04(-0.78%)
Feb 18, 2000
5.529
5.631
5.509
5.572
64,892,584
+0.04(+0.78%)
Feb 17, 2000
5.550
5.550
5.339
5.529
61,141,832
-0.13(-2.29%)
Feb 16, 2000
5.423
5.701
5.423
5.658
58,579,980
+0.27(+5.01%)
Feb 15, 2000
5.313
5.455
5.267
5.388
47,859,088
+0.08(+1.42%)
Feb 14, 2000
5.242
5.367
5.205
5.313
38,002,956
+0.07(+1.34%)
Feb 11, 2000
5.442
5.442
5.177
5.242
32,317,794
-0.20(-3.67%)
Feb 10, 2000
5.356
5.464
5.318
5.442
29,303,302
+0.09(+1.61%)
Feb 09, 2000
5.364
5.485
5.283
5.356
47,871,824
-0.01(-0.15%)
Feb 08, 2000
5.507
5.507
5.291
5.364
54,662,532
-0.19(-3.35%)
Feb 07, 2000
5.097
5.572
5.062
5.550
72,840,928
+0.45(+8.90%)
Feb 04, 2000
4.940
5.167
4.940
5.097
53,385,656
+0.19(+3.96%)
Feb 03, 2000
4.794
5.032
4.794
4.902
45,964,036
+0.13(+2.66%)
Feb 02, 2000
4.597
4.867
4.597
4.775
39,610,916
+0.21(+4.49%)
Feb 01, 2000
4.675
4.724
4.492
4.570
37,972,856
-0.11(-2.25%)
Jan 31, 2000
4.697
4.743
4.486
4.675
32,188,138
-0.02(-0.46%)
Jan 28, 2000
4.686
4.832
4.632
4.697
34,179,276
+0.01(+0.23%)
Jan 27, 2000
4.697
4.921
4.621
4.686
52,379,668
-0.01(-0.23%)
Jan 26, 2000
4.805
4.805
4.621
4.697
42,896,292
-0.17(-3.44%)
Jan 25, 2000
4.881
4.891
4.659
4.864
42,045,428
-0.02(-0.34%)
Jan 24, 2000
4.886
4.954
4.824
4.881
33,014,692
-0.01(-0.11%)
Jan 21, 2000
5.015
5.032
4.878
4.886
33,974,376
-0.13(-2.58%)
Jan 20, 2000
5.010
5.091
4.875
5.015
35,599,700
+0.01(+0.10%)
Jan 19, 2000
4.905
5.026
4.810
5.010
40,288,136
+0.11(+2.15%)
Jan 18, 2000
4.859
5.032
4.792
4.905
37,362,780
+0.05(+0.94%)
Jan 14, 2000
4.870
4.964
4.794
4.859
33,128,140
-0.01(-0.22%)
Jan 13, 2000
4.853
4.891
4.740
4.870
30,771,188
+0.02(+0.34%)
Jan 12, 2000
4.689
4.886
4.586
4.853
38,343,300
+0.16(+3.51%)
Jan 11, 2000
4.797
4.827
4.648
4.689
27,483,496
-0.11(-2.25%)
Jan 10, 2000
4.635
4.827
4.635
4.797
40,098,280
+0.31(+6.92%)
Jan 07, 2000
4.365
4.578
4.365
4.486
42,855,776
+0.12(+2.84%)
Jan 06, 2000
4.656
4.656
4.362
4.362
41,964,396
-0.30(-6.37%)
Jan 05, 2000
4.689
4.773
4.503
4.659
58,894,856
-0.03(-0.64%)
Jan 04, 2000
4.989
4.989
4.656
4.689
42,719,176
-0.38(-7.56%)
Jan 03, 2000
4.913
5.132
4.891
5.072
48,289,732
+0.16(+3.24%)
Dec 31, 1999
4.978
4.983
4.913
4.913
8,006,227
-0.06(-1.30%)
Dec 30, 1999
4.924
5.094
4.924
4.978
23,986,270
+0.07(+1.43%)
Dec 29, 1999
4.824
5.005
4.824
4.907
25,412,480
+0.10(+2.08%)
Dec 28, 1999
4.697
4.875
4.697
4.808
20,844,438
+0.12(+2.59%)
Dec 27, 1999
4.864
4.900
4.673
4.686
28,921,282
-0.18(-3.66%)
Dec 23, 1999
4.656
4.875
4.656
4.864
32,180,034
+0.25(+5.31%)
Dec 22, 1999
4.670
4.670
4.557
4.619
24,355,556
-0.08(-1.66%)
Dec 21, 1999
4.580
4.705
4.494
4.697
24,654,226
+0.12(+2.57%)
Dec 20, 1999
4.546
4.681
4.454
4.580
27,368,888
+0.03(+0.74%)
Dec 17, 1999
4.605
4.684
4.540
4.546
54,105,708
-0.06(-1.28%)
Dec 16, 1999
4.368
4.611
4.352
4.605
50,256,560
+0.24(+5.44%)
Dec 15, 1999
4.465
4.465
4.279
4.368
49,572,396
-0.10(-2.18%)
Dec 14, 1999
4.565
4.565
4.427
4.465
47,106,624
-0.19(-4.04%)
Dec 13, 1999
4.708
4.729
4.540
4.653
49,382,544
-0.06(-1.17%)
Dec 10, 1999
4.773
4.810
4.673
4.708
53,723,688
-0.06(-1.36%)
Dec 09, 1999
4.743
4.872
4.665
4.773
63,936,372
+0.03(+0.63%)
Dec 08, 1999
4.635
4.770
4.635
4.743
49,238,996
+0.15(+3.27%)
Dec 07, 1999
4.522
4.745
4.462
4.593
50,138,480
+0.07(+1.57%)
Dec 06, 1999
4.535
4.656
4.395
4.522
40,951,460
-0.01(-0.30%)
Dec 03, 1999
4.416
4.630
4.416
4.535
68,074,928
+0.23(+5.26%)
Dec 02, 1999
4.233
4.378
4.233
4.308
65,788,596
+0.14(+3.37%)
Dec 01, 1999
4.106
4.214
4.106
4.168
45,437,312
+0.07(+1.72%)
Nov 30, 1999
4.146
4.289
4.082
4.098
46,459,504
-0.05(-1.18%)
Nov 29, 1999
4.119
4.214
4.098
4.146
33,358,510
+0.03(+0.66%)
Nov 26, 1999
4.206
4.252
4.114
4.119
16,544,969
-0.09(-2.05%)
Nov 24, 1999
4.063
4.216
4.030
4.206
44,545,928
+0.14(+3.52%)
Nov 23, 1999
4.052
4.101
4.038
4.063
46,684,088
+0.01(+0.27%)
Nov 22, 1999
4.044
4.092
4.028
4.052
56,808,792
+0.01(+0.20%)
Nov 19, 1999
4.073
4.122
4.006
4.044
85,632,832
-0.03(-0.73%)
Nov 18, 1999
3.676
4.090
3.676
4.073
248,139,808
+0.57(+16.43%)
Nov 17, 1999
3.288
3.509
3.248
3.498
71,114,888
+0.21(+6.41%)
Nov 16, 1999
3.223
3.288
3.215
3.288
50,160,476
+0.06(+2.01%)
Nov 15, 1999
3.307
3.307
3.220
3.223
45,766,080
-0.09(-2.70%)
Nov 12, 1999
3.188
3.312
3.164
3.312
50,782,128
+0.12(+3.90%)
Nov 11, 1999
3.196
3.239
3.164
3.188
45,437,312
-0.01(-0.26%)
Nov 10, 1999
3.356
3.358
3.158
3.196
73,432,480
-0.16(-4.75%)
Nov 09, 1999
3.428
3.474
3.339
3.356
33,555,308
-0.07(-2.12%)
Nov 08, 1999
3.374
3.442
3.374
3.428
28,747,636
+0.08(+2.25%)
Nov 05, 1999
3.345
3.450
3.345
3.353
48,492,320
+0.04(+1.21%)
Nov 04, 1999
3.188
3.323
3.188
3.312
50,771,708
+0.14(+4.53%)
Nov 03, 1999
3.121
3.194
3.102
3.169
47,936,652
+0.05(+1.55%)
Nov 02, 1999
3.223
3.242
3.118
3.121
48,327,932
-0.10(-3.18%)
Nov 01, 1999
3.204
3.264
3.180
3.223
43,343,144
+0.02(+0.58%)
Oct 29, 1999
3.134
3.248
3.134
3.204
60,567,644
+0.13(+4.13%)
Oct 28, 1999
3.002
3.110
3.002
3.077
146,460,944
+0.18(+6.34%)
Oct 27, 1999
3.269
3.269
2.894
2.894
117,303,504
-0.42(-12.56%)
Oct 26, 1999
3.288
3.356
3.283
3.309
35,546,448
+0.02(+0.66%)
Oct 25, 1999
3.277
3.342
3.218
3.288
32,891,982
+0.01(+0.33%)
Oct 22, 1999
3.239
3.326
3.229
3.277
32,349,050
+0.04(+1.16%)
Oct 21, 1999
3.255
3.255
3.131
3.239
74,455,832
-0.07(-2.04%)
Oct 20, 1999
3.201
3.358
3.201
3.307
97,742,888
+0.12(+3.81%)
Oct 19, 1999
3.380
3.450
3.134
3.185
105,528,008
-0.19(-5.75%)
Oct 18, 1999
3.514
3.514
3.261
3.380
72,825,880
-0.19(-5.44%)
Oct 15, 1999
3.542
3.639
3.439
3.574
54,582,656
+0.03(+0.91%)
Oct 14, 1999
3.596
3.639
3.520
3.542
46,610,000
-0.05(-1.50%)
Oct 13, 1999
3.625
3.706
3.596
3.596
45,771,868
-0.03(-0.82%)
Oct 12, 1999
3.798
3.798
3.625
3.625
43,292,208
-0.18(-4.82%)
Oct 11, 1999
3.777
3.863
3.733
3.809
35,796,496
+0.03(+0.86%)
Oct 08, 1999
3.790
3.790
3.617
3.777
59,186,584
-0.01(-0.35%)
Oct 07, 1999
3.849
3.885
3.744
3.790
54,315,240
-0.06(-1.54%)
Oct 06, 1999
3.631
3.871
3.631
3.849
68,906,112
+0.24(+6.58%)
Oct 05, 1999
3.596
3.682
3.563
3.612
77,124,192
+0.02(+0.44%)
Oct 04, 1999
3.774
3.847
3.563
3.596
95,147,464
-0.18(-4.72%)
Oct 01, 1999
3.863
3.863
3.739
3.774
85,683,768
-0.15(-3.72%)
Sep 30, 1999
3.855
3.974
3.822
3.920
85,231,136
+0.06(+1.68%)
Sep 29, 1999
4.108
4.108
3.838
3.855
67,053,892
-0.26(-6.24%)
Sep 28, 1999
4.152
4.173
3.965
4.111
54,076,768
-0.04(-0.97%)
Sep 27, 1999
4.173
4.292
4.130
4.152
43,185,704
-0.02(-0.52%)
Sep 24, 1999
4.076
4.198
4.054
4.173
51,785,800
+0.10(+2.38%)
Sep 23, 1999
4.263
4.327
4.028
4.076
47,730,592
-0.19(-4.38%)
Sep 22, 1999
4.292
4.341
4.211
4.263
64,798,812
-0.03(-0.68%)
Sep 21, 1999
4.462
4.462
4.279
4.292
48,155,444
-0.20(-4.51%)
Sep 20, 1999
4.400
4.513
4.400
4.494
42,185,504
+0.14(+3.22%)
Sep 17, 1999
4.489
4.540
4.322
4.354
62,445,336
-0.14(-3.01%)
Sep 16, 1999
4.646
4.646
4.389
4.489
57,702,488
-0.20(-4.20%)
Sep 15, 1999
4.786
4.859
4.686
4.686
29,919,166
-0.10(-2.08%)
Sep 14, 1999
4.789
4.853
4.697
4.786
29,545,250
-0.00(-0.05%)
Sep 13, 1999
4.848
4.900
4.773
4.789
22,470,920
-0.06(-1.23%)
Sep 10, 1999
4.921
4.951
4.810
4.848
32,581,734
-0.07(-1.48%)
Sep 09, 1999
4.751
4.924
4.751
4.921
34,396,912
+0.18(+3.76%)
Sep 08, 1999
4.719
4.832
4.689
4.743
33,750,948
+0.02(+0.51%)
Sep 07, 1999
4.733
4.810
4.719
4.719
29,111,134
-0.01(-0.31%)
Sep 03, 1999
4.581
4.740
4.581
4.733
34,810,188
+0.20(+4.43%)
Sep 02, 1999
4.535
4.613
4.449
4.532
22,861,044
-0.00(-0.06%)
Sep 01, 1999
4.551
4.581
4.497
4.535
23,695,702
-0.02(-0.35%)
Aug 31, 1999
4.449
4.637
4.449
4.551
40,777,816
+0.11(+2.49%)
Aug 30, 1999
4.519
4.522
4.419
4.441
20,566,606
-0.08(-1.73%)
Aug 27, 1999
4.432
4.600
4.421
4.519
35,221,152
+0.09(+1.95%)
Aug 26, 1999
4.535
4.535
4.419
4.432
35,578,860
-0.11(-2.32%)
Aug 25, 1999
4.597
4.632
4.503
4.538
29,761,728
-0.06(-1.30%)
Aug 24, 1999
4.535
4.619
4.524
4.597
33,884,080
+0.06(+1.37%)
Aug 23, 1999
4.529
4.551
4.446
4.535
34,642,332
+0.01(+0.12%)
Aug 20, 1999
4.419
4.529
4.419
4.529
31,529,442
+0.11(+2.56%)
Aug 19, 1999
4.421
4.441
4.319
4.416
42,611,516
-0.01(-0.12%)
Aug 18, 1999
4.511
4.511
4.346
4.421
49,771,508
-0.09(-2.04%)
Aug 17, 1999
4.578
4.578
4.468
4.513
76,992,216
-0.25(-5.22%)
Aug 16, 1999
4.608
4.829
4.608
4.762
41,561,536
+0.18(+4.01%)
Aug 13, 1999
4.535
4.632
4.535
4.578
54,068,664
+0.13(+2.85%)
Aug 12, 1999
4.702
4.702
4.416
4.451
46,948,028
-0.27(-5.77%)
Aug 11, 1999
4.608
4.727
4.576
4.724
33,333,042
+0.12(+2.51%)
Aug 10, 1999
4.651
4.691
4.567
4.608
38,876,972
-0.04(-0.93%)
Aug 09, 1999
4.794
4.827
4.605
4.651
38,684,804
-0.14(-2.98%)
Aug 06, 1999
4.918
5.005
4.756
4.794
40,577,544
-0.12(-2.52%)
Aug 05, 1999
4.762
4.924
4.670
4.918
42,814,100
+0.16(+3.28%)
Aug 04, 1999
4.686
4.813
4.643
4.762
52,016,168
+0.08(+1.61%)
Aug 03, 1999
4.546
4.721
4.546
4.686
46,084,432
+0.16(+3.58%)
Aug 02, 1999
4.522
4.675
4.489
4.524
24,927,430
+0.00(+0.06%)
Jul 30, 1999
4.600
4.635
4.522
4.522
27,462,658
-0.08(-1.70%)
Jul 29, 1999
4.686
4.686
4.581
4.600
29,197,958
-0.15(-3.13%)
Jul 28, 1999
4.719
4.827
4.689
4.748
25,991,300
+0.03(+0.63%)
Jul 27, 1999
4.608
4.786
4.608
4.719
35,356,596
+0.15(+3.37%)
Jul 26, 1999
4.611
4.611
4.551
4.565
23,560,258
-0.09(-1.91%)
Jul 23, 1999
4.567
4.716
4.567
4.654
40,601,856
+0.11(+2.38%)
Jul 22, 1999
4.789
4.789
4.538
4.546
50,125,748
-0.32(-6.49%)
Jul 21, 1999
4.778
4.921
4.729
4.862
39,440,744
+0.08(+1.75%)
Jul 20, 1999
4.986
4.986
4.762
4.778
52,491,960
-0.24(-4.84%)
Jul 19, 1999
4.978
5.116
4.978
5.021
56,080,640
+0.10(+1.97%)
Jul 16, 1999
4.881
4.948
4.816
4.924
48,533,992
+0.04(+0.88%)
Jul 15, 1999
4.684
4.902
4.624
4.881
43,035,212
+0.20(+4.21%)
Jul 14, 1999
4.721
4.773
4.640
4.684
36,559,380
-0.04(-0.80%)
Jul 13, 1999
4.627
4.740
4.562
4.721
29,449,166
+0.09(+2.04%)
Jul 12, 1999
4.608
4.640
4.557
4.627
23,650,554
+0.02(+0.40%)
Jul 09, 1999
4.570
4.619
4.500
4.608
28,410,764
+0.04(+0.83%)
Jul 08, 1999
4.303
4.594
4.303
4.570
65,326,696
+0.28(+6.55%)
Jul 07, 1999
4.335
4.360
4.254
4.289
23,557,944
-0.05(-1.06%)
Jul 06, 1999
4.395
4.449
4.330
4.335
20,734,462
-0.06(-1.36%)
Jul 02, 1999
4.406
4.435
4.362
4.395
22,509,122
-0.01(-0.25%)
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.