Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HP Inc (NY: HPQ )

36.32 +0.14 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2006 5.502 5.541 5.413 5.432 125,063,464 -0.06(-1.09%)
Jun 29, 2006 5.435 5.495 5.380 5.492 77,356,944 +0.08(+1.39%)
Jun 28, 2006 5.504 5.519 5.322 5.416 93,017,656 -0.06(-1.10%)
Jun 27, 2006 5.576 5.588 5.469 5.476 76,052,808 -0.09(-1.69%)
Jun 26, 2006 5.641 5.692 5.538 5.571 63,461,132 -0.03(-0.52%)
Jun 23, 2006 5.643 5.682 5.593 5.600 60,398,516 -0.05(-0.94%)
Jun 22, 2006 5.764 5.819 5.648 5.653 117,185,576 -0.13(-2.28%)
Jun 21, 2006 5.649 5.836 5.644 5.785 134,312,560 +0.15(+2.68%)
Jun 20, 2006 5.709 5.739 5.595 5.634 87,724,120 -0.12(-2.11%)
Jun 19, 2006 5.668 5.829 5.668 5.756 188,290,720 +0.09(+1.60%)
Jun 16, 2006 5.469 5.701 5.469 5.665 211,408,208 +0.20(+3.64%)
Jun 15, 2006 5.186 5.473 5.178 5.466 140,079,104 +0.30(+5.77%)
Jun 14, 2006 5.123 5.169 5.101 5.168 73,639,928 +0.06(+1.17%)
Jun 13, 2006 5.121 5.175 5.041 5.108 101,053,600 -0.01(-0.27%)
Jun 12, 2006 5.133 5.173 5.090 5.121 77,596,656 -0.01(-0.23%)
Jun 09, 2006 5.144 5.164 5.094 5.133 107,603,448 -0.02(-0.40%)
Jun 08, 2006 5.298 5.300 4.972 5.154 136,749,360 -0.15(-2.81%)
Jun 07, 2006 5.315 5.379 5.300 5.303 73,500,528 +0.01(+0.10%)
Jun 06, 2006 5.452 5.452 5.243 5.298 96,058,112 -0.12(-2.18%)
Jun 05, 2006 5.512 5.559 5.413 5.416 51,835,312 -0.14(-2.50%)
Jun 02, 2006 5.557 5.565 5.490 5.555 52,527,624 -0.01(-0.09%)
Jun 01, 2006 5.509 5.572 5.468 5.560 60,740,880 +0.01(+0.15%)
May 31, 2006 5.478 5.560 5.445 5.552 69,420,728 +0.08(+1.44%)
May 30, 2006 5.538 5.569 5.471 5.473 45,985,948 -0.11(-1.91%)
May 26, 2006 5.526 5.593 5.504 5.579 46,808,908 +0.05(+0.84%)
May 25, 2006 5.552 5.579 5.492 5.533 54,487,908 -0.02(-0.31%)
May 24, 2006 5.521 5.608 5.490 5.550 71,924,016 +0.04(+0.81%)
May 23, 2006 5.584 5.667 5.505 5.505 86,221,104 -0.01(-0.22%)
May 22, 2006 5.461 5.577 5.440 5.517 76,736,952 +0.03(+0.50%)
May 19, 2006 5.591 5.636 5.365 5.490 116,219,136 -0.08(-1.42%)
May 18, 2006 5.547 5.667 5.547 5.569 129,576,616 +0.05(+0.99%)
May 17, 2006 5.504 5.610 5.463 5.514 198,366,272 +0.18(+3.38%)
May 16, 2006 5.423 5.464 5.229 5.334 111,758,480 -0.09(-1.64%)
May 15, 2006 5.507 5.624 5.423 5.423 70,539,392 -0.09(-1.56%)
May 12, 2006 5.589 5.605 5.487 5.509 51,546,024 -0.07(-1.23%)
May 11, 2006 5.637 5.649 5.511 5.577 52,676,936 -0.09(-1.66%)
May 10, 2006 5.648 5.718 5.637 5.672 33,607,740 -0.01(-0.12%)
May 09, 2006 5.670 5.728 5.637 5.679 55,765,800 -0.11(-1.98%)
May 08, 2006 5.759 5.821 5.718 5.793 44,885,364 -0.01(-0.24%)
May 05, 2006 5.739 5.812 5.694 5.807 71,290,616 +0.10(+1.74%)
May 04, 2006 5.641 5.727 5.634 5.708 45,375,872 +0.08(+1.37%)
May 03, 2006 5.552 5.658 5.552 5.631 38,728,632 +0.09(+1.61%)
May 02, 2006 5.615 5.620 5.524 5.541 38,445,176 -0.05(-0.98%)
May 01, 2006 5.598 5.658 5.584 5.596 47,119,192 +0.03(+0.52%)
Apr 28, 2006 5.667 5.692 5.529 5.567 44,694,060 -0.14(-2.38%)
Apr 27, 2006 5.607 5.725 5.572 5.703 66,303,288 +0.08(+1.40%)
Apr 26, 2006 5.658 5.658 5.531 5.624 52,409,808 -0.04(-0.64%)
Apr 25, 2006 5.658 5.665 5.547 5.660 46,983,296 +0.02(+0.33%)
Apr 24, 2006 5.631 5.709 5.593 5.641 38,494,752 -0.01(-0.18%)
Apr 21, 2006 5.793 5.826 5.589 5.651 60,431,176 -0.15(-2.51%)
Apr 20, 2006 5.624 5.816 5.593 5.797 64,588,544 +0.14(+2.49%)
Apr 19, 2006 5.744 5.766 5.648 5.656 37,945,916 -0.08(-1.46%)
Apr 18, 2006 5.487 5.769 5.487 5.740 67,622,584 +0.25(+4.53%)
Apr 17, 2006 5.595 5.649 5.478 5.492 42,076,456 -0.10(-1.81%)
Apr 13, 2006 5.543 5.646 5.531 5.593 40,834,144 +0.05(+0.90%)
Apr 12, 2006 5.603 5.627 5.541 5.543 38,805,036 -0.04(-0.65%)
Apr 11, 2006 5.680 5.704 5.572 5.579 67,031,176 -0.10(-1.69%)
Apr 10, 2006 5.706 5.764 5.658 5.675 33,439,182 -0.05(-0.81%)
Apr 07, 2006 5.848 5.859 5.715 5.721 42,617,124 -0.13(-2.14%)
Apr 06, 2006 5.859 5.907 5.833 5.847 39,346,872 -0.04(-0.76%)
Apr 05, 2006 5.761 5.903 5.756 5.891 87,912,512 +0.11(+1.99%)
Apr 04, 2006 5.723 5.787 5.687 5.776 57,173,168 +0.03(+0.48%)
Apr 03, 2006 5.658 5.775 5.639 5.749 58,199,680 +0.11(+1.91%)
Mar 31, 2006 5.586 5.694 5.583 5.641 68,847,984 +0.06(+1.01%)
Mar 30, 2006 5.589 5.699 5.560 5.584 57,455,460 -0.03(-0.46%)
Mar 29, 2006 5.512 5.672 5.504 5.610 55,550,584 +0.11(+2.03%)
Mar 28, 2006 5.649 5.651 5.487 5.499 81,467,656 -0.18(-3.14%)
Mar 27, 2006 5.649 5.704 5.641 5.677 55,071,156 -0.01(-0.18%)
Mar 24, 2006 5.624 5.713 5.617 5.687 48,418,664 +0.03(+0.52%)
Mar 23, 2006 5.679 5.708 5.656 5.658 55,420,520 -0.06(-1.08%)
Mar 22, 2006 5.596 5.744 5.596 5.720 81,997,824 -0.03(-0.54%)
Mar 21, 2006 5.805 5.864 5.745 5.751 56,748,568 -0.07(-1.24%)
Mar 20, 2006 5.821 5.860 5.805 5.823 43,313,520 -0.03(-0.59%)
Mar 17, 2006 5.829 5.864 5.809 5.857 85,395,808 +0.05(+0.89%)
Mar 16, 2006 5.811 5.838 5.793 5.805 75,915,744 -0.01(-0.09%)
Mar 15, 2006 5.718 5.823 5.713 5.811 82,238,704 +0.08(+1.47%)
Mar 14, 2006 5.684 5.755 5.677 5.727 60,122,056 +0.03(+0.54%)
Mar 13, 2006 5.643 5.706 5.615 5.696 40,530,276 +0.04(+0.70%)
Mar 10, 2006 5.617 5.687 5.576 5.656 46,910,976 +0.04(+0.70%)
Mar 09, 2006 5.624 5.673 5.608 5.617 57,969,300 +0.01(+0.24%)
Mar 08, 2006 5.624 5.660 5.598 5.603 60,595,068 -0.05(-0.85%)
Mar 07, 2006 5.610 5.680 5.598 5.651 61,294,380 +0.02(+0.30%)
Mar 06, 2006 5.709 5.751 5.586 5.634 44,801,376 -0.07(-1.20%)
Mar 03, 2006 5.787 5.819 5.703 5.703 77,414,104 -0.16(-2.72%)
Mar 02, 2006 5.829 5.864 5.769 5.862 68,974,544 +0.02(+0.41%)
Mar 01, 2006 5.675 5.840 5.675 5.838 86,372,160 +0.21(+3.78%)
Feb 28, 2006 5.728 5.711 5.559 5.625 79,915,056 -0.10(-1.80%)
Feb 27, 2006 5.547 5.744 5.541 5.728 77,331,864 +0.24(+4.34%)
Feb 24, 2006 5.565 5.565 5.452 5.490 58,430,064 -0.06(-1.08%)
Feb 23, 2006 5.610 5.656 5.529 5.550 63,203,924 -0.10(-1.73%)
Feb 22, 2006 5.521 5.661 5.469 5.648 87,468,664 +0.07(+1.32%)
Feb 21, 2006 5.804 5.824 5.557 5.574 110,915,112 -0.27(-4.58%)
Feb 17, 2006 5.769 5.843 5.751 5.841 95,410,712 +0.01(+0.15%)
Feb 16, 2006 5.665 5.919 5.656 5.833 298,934,048 +0.40(+7.42%)
Feb 15, 2006 5.529 5.577 5.428 5.430 117,874,384 -0.14(-2.52%)
Feb 14, 2006 5.452 5.572 5.427 5.571 92,910,336 +0.13(+2.36%)
Feb 13, 2006 5.349 5.463 5.344 5.442 52,150,264 +0.04(+0.73%)
Feb 10, 2006 5.416 5.418 5.308 5.403 57,626,936 -0.02(-0.28%)
Feb 09, 2006 5.512 5.517 5.387 5.418 60,140,720 -0.07(-1.28%)
Feb 08, 2006 5.243 5.492 5.231 5.488 88,826,456 +0.28(+5.40%)
Feb 07, 2006 5.178 5.252 5.166 5.207 43,988,336 +0.02(+0.33%)
Feb 06, 2006 5.217 5.223 5.116 5.190 58,491,304 -0.05(-0.95%)
Feb 03, 2006 5.250 5.310 5.199 5.240 60,690,136 -0.06(-1.13%)
Feb 02, 2006 5.349 5.387 5.272 5.300 50,940,616 -0.05(-1.02%)
Feb 01, 2006 5.315 5.363 5.276 5.355 53,265,428 +0.01(+0.16%)
Jan 31, 2006 5.341 5.396 5.308 5.346 49,669,140 -0.02(-0.32%)
Jan 30, 2006 5.356 5.396 5.305 5.363 41,350,900 -0.00(-0.03%)
Jan 27, 2006 5.401 5.481 5.325 5.365 69,041,040 -0.05(-0.98%)
Jan 26, 2006 5.511 5.519 5.396 5.418 94,085,576 -0.09(-1.59%)
Jan 25, 2006 5.379 5.533 5.339 5.505 111,190,400 +0.13(+2.36%)
Jan 24, 2006 5.392 5.440 5.370 5.379 85,006,200 +0.01(+0.10%)
Jan 23, 2006 5.433 5.451 5.351 5.373 62,239,820 -0.07(-1.26%)
Jan 20, 2006 5.528 5.569 5.416 5.442 91,275,504 -0.09(-1.55%)
Jan 19, 2006 5.430 5.543 5.420 5.528 107,643,688 +0.10(+1.80%)
Jan 18, 2006 5.349 5.457 5.315 5.430 83,846,128 +0.00(+0.03%)
Jan 17, 2006 5.384 5.435 5.332 5.428 59,831,016 -0.04(-0.75%)
Jan 13, 2006 5.358 5.469 5.358 5.469 90,081,016 +0.15(+2.84%)
Jan 12, 2006 5.332 5.356 5.298 5.319 50,560,340 -0.05(-1.02%)
Jan 11, 2006 5.315 5.380 5.274 5.373 122,603,920 +0.10(+1.82%)
Jan 10, 2006 5.188 5.288 5.169 5.277 78,046,920 +0.03(+0.52%)
Jan 09, 2006 5.145 5.264 5.144 5.250 72,612,832 +0.07(+1.26%)
Jan 06, 2006 5.041 5.193 5.058 5.185 95,201,320 +0.14(+2.86%)
Jan 05, 2006 5.058 5.070 5.012 5.041 64,896,500 -0.04(-0.71%)
Jan 04, 2006 4.934 5.084 4.931 5.077 68,266,488 +0.14(+2.92%)
Jan 03, 2006 4.921 5.020 4.864 4.933 92,968,664 +0.02(+0.49%)
Dec 30, 2005 4.892 4.934 4.861 4.909 38,085,896 -0.02(-0.38%)
Dec 29, 2005 4.921 4.960 4.921 4.928 47,319,828 -0.01(-0.21%)
Dec 28, 2005 4.919 4.955 4.917 4.938 39,123,488 +0.01(+0.21%)
Dec 27, 2005 4.952 4.972 4.928 4.928 42,992,736 -0.01(-0.10%)
Dec 23, 2005 4.931 4.979 4.904 4.933 47,615,536 -0.02(-0.45%)
Dec 22, 2005 4.955 5.005 4.922 4.955 71,543,744 +0.02(+0.45%)
Dec 21, 2005 4.946 4.998 4.916 4.933 71,373,432 -0.01(-0.28%)
Dec 20, 2005 4.938 4.955 4.924 4.946 94,255,304 -0.00(-0.07%)
Dec 19, 2005 4.940 5.001 4.929 4.950 96,686,848 -0.01(-0.17%)
Dec 16, 2005 5.008 5.041 4.958 4.958 80,675,608 -0.05(-0.96%)
Dec 15, 2005 5.078 5.109 5.006 5.006 51,512,196 -0.07(-1.38%)
Dec 14, 2005 4.986 5.096 4.955 5.077 93,828,952 +0.09(+1.86%)
Dec 13, 2005 5.084 5.092 4.916 4.984 101,485,792 -0.15(-3.00%)
Dec 12, 2005 5.132 5.164 5.096 5.138 59,069,300 +0.01(+0.17%)
Dec 09, 2005 5.036 5.144 5.010 5.130 53,295,172 +0.12(+2.36%)
Dec 08, 2005 5.058 5.096 4.988 5.012 48,017,392 -0.05(-0.98%)
Dec 07, 2005 5.078 5.126 5.037 5.061 63,250,000 -0.02(-0.34%)
Dec 06, 2005 5.132 5.186 5.070 5.078 118,874,072 -0.03(-0.57%)
Dec 05, 2005 5.005 5.116 4.972 5.108 94,847,296 +0.10(+1.92%)
Dec 02, 2005 5.068 5.078 4.991 5.012 85,836,744 -0.06(-1.12%)
Dec 01, 2005 5.096 5.126 5.061 5.068 114,984,408 -0.02(-0.37%)
Nov 30, 2005 5.149 5.166 5.075 5.087 88,617,072 -0.05(-0.97%)
Nov 29, 2005 5.138 5.157 5.113 5.137 54,109,384 +0.00(+0.00%)
Nov 28, 2005 5.084 5.140 5.060 5.137 70,178,952 +0.04(+0.77%)
Nov 25, 2005 5.037 5.114 5.001 5.097 24,208,748 +0.06(+1.19%)
Nov 23, 2005 4.991 5.082 4.991 5.037 53,741,940 +0.01(+0.10%)
Nov 22, 2005 4.948 5.106 4.938 5.032 80,148,936 +0.01(+0.24%)
Nov 21, 2005 5.024 5.063 4.993 5.020 56,953,288 -0.02(-0.41%)
Nov 18, 2005 5.162 5.173 4.974 5.041 241,012,560 +0.07(+1.38%)
Nov 17, 2005 4.886 5.024 4.883 4.972 123,904,560 +0.13(+2.58%)
Nov 16, 2005 4.826 4.898 4.797 4.847 77,238,544 +0.03(+0.53%)
Nov 15, 2005 4.832 4.921 4.784 4.821 76,587,648 -0.01(-0.28%)
Nov 14, 2005 4.844 4.847 4.746 4.835 72,996,608 -0.05(-1.12%)
Nov 11, 2005 4.849 4.929 4.804 4.890 60,856,360 +0.04(+0.88%)
Nov 10, 2005 4.823 4.871 4.754 4.847 57,243,160 +0.01(+0.14%)
Nov 09, 2005 4.895 4.909 4.837 4.840 42,239,764 -0.05(-1.09%)
Nov 08, 2005 4.850 4.928 4.838 4.893 48,309,596 -0.03(-0.66%)
Nov 07, 2005 4.888 4.945 4.873 4.926 50,044,748 +0.03(+0.70%)
Nov 04, 2005 4.929 4.929 4.835 4.892 51,700,584 -0.04(-0.73%)
Nov 03, 2005 4.936 4.979 4.897 4.928 59,516,648 -0.01(-0.17%)
Nov 02, 2005 4.844 4.988 4.801 4.936 80,036,952 +0.09(+1.80%)
Nov 01, 2005 4.768 4.895 4.768 4.849 107,072,688 +0.04(+0.86%)
Oct 31, 2005 4.794 4.835 4.770 4.808 77,488,760 +0.01(+0.29%)
Oct 28, 2005 4.638 4.816 4.597 4.794 79,454,880 +0.20(+4.33%)
Oct 27, 2005 4.598 4.628 4.544 4.595 69,032,288 -0.03(-0.59%)
Oct 26, 2005 4.667 4.748 4.377 4.622 90,074,016 -0.09(-1.89%)
Oct 25, 2005 4.766 4.833 4.698 4.712 60,024,072 -0.13(-2.73%)
Oct 24, 2005 4.741 4.850 4.715 4.844 49,301,696 +0.12(+2.47%)
Oct 21, 2005 4.724 4.790 4.674 4.727 50,079,160 +0.03(+0.55%)
Oct 20, 2005 4.744 4.837 4.676 4.701 52,547,452 -0.04(-0.80%)
Oct 19, 2005 4.698 4.744 4.636 4.739 54,806,944 -0.02(-0.32%)
Oct 18, 2005 4.681 4.787 4.668 4.754 50,780,220 +0.06(+1.28%)
Oct 17, 2005 4.724 4.775 4.674 4.694 35,322,480 -0.03(-0.58%)
Oct 14, 2005 4.670 4.730 4.612 4.722 46,193,000 +0.05(+1.10%)
Oct 13, 2005 4.578 4.700 4.561 4.670 69,931,072 -0.01(-0.22%)
Oct 12, 2005 4.621 4.715 4.600 4.681 91,824,920 +0.01(+0.22%)
Oct 11, 2005 4.573 4.684 4.573 4.670 62,771,156 +0.10(+2.14%)
Oct 10, 2005 4.646 4.693 4.568 4.573 67,421,368 -0.07(-1.59%)
Oct 07, 2005 4.595 4.655 4.566 4.646 77,876,032 +0.04(+0.78%)
Oct 06, 2005 4.722 4.746 4.576 4.610 92,706,784 -0.10(-2.11%)
Oct 05, 2005 4.895 4.895 4.710 4.710 77,233,296 -0.19(-3.78%)
Oct 04, 2005 4.955 4.979 4.826 4.895 120,049,888 -0.06(-1.21%)
Oct 03, 2005 5.006 5.029 4.919 4.955 71,985,840 -0.05(-1.03%)
Sep 30, 2005 4.994 5.048 4.914 5.006 74,303,072 +0.04(+0.90%)
Sep 29, 2005 4.861 4.998 4.828 4.962 64,673,700 +0.07(+1.47%)
Sep 28, 2005 4.866 4.936 4.835 4.890 52,113,520 +0.03(+0.53%)
Sep 27, 2005 4.960 4.960 4.857 4.864 64,405,408 -0.10(-1.97%)
Sep 26, 2005 4.926 4.989 4.912 4.962 86,394,328 +0.08(+1.65%)
Sep 23, 2005 4.878 4.905 4.708 4.881 67,182,816 +0.08(+1.64%)
Sep 22, 2005 4.816 4.857 4.737 4.802 69,965,480 -0.01(-0.28%)
Sep 21, 2005 4.801 4.862 4.737 4.816 64,737,272 -0.03(-0.67%)
Sep 20, 2005 4.849 5.060 4.832 4.849 104,215,376 -0.10(-2.08%)
Sep 19, 2005 4.952 4.955 4.850 4.952 83,471,104 +0.09(+1.91%)
Sep 16, 2005 4.799 4.861 4.780 4.859 101,116,008 +0.08(+1.69%)
Sep 15, 2005 4.706 4.778 4.700 4.778 36,949,736 +0.06(+1.35%)
Sep 14, 2005 4.708 4.761 4.701 4.715 44,736,056 -0.01(-0.11%)
Sep 13, 2005 4.749 4.756 4.708 4.720 46,649,096 -0.04(-0.76%)
Sep 12, 2005 4.766 4.770 4.742 4.756 41,426,724 -0.01(-0.25%)
Sep 09, 2005 4.775 4.797 4.746 4.768 92,871,840 -0.01(-0.14%)
Sep 08, 2005 4.732 4.778 4.715 4.775 99,291,624 +0.07(+1.42%)
Sep 07, 2005 4.715 4.744 4.703 4.708 71,381,016 +0.04(+0.77%)
Sep 06, 2005 4.741 4.775 4.667 4.672 108,986,904 -0.06(-1.27%)
Sep 02, 2005 4.758 4.787 4.732 4.732 51,817,816 -0.05(-1.08%)
Sep 01, 2005 4.741 4.784 4.693 4.784 65,039,396 +0.02(+0.50%)
Aug 31, 2005 4.633 4.780 4.621 4.760 110,134,728 +0.11(+2.44%)
Aug 30, 2005 4.581 4.658 4.571 4.646 74,620,360 +0.07(+1.54%)
Aug 29, 2005 4.612 4.626 4.544 4.576 68,664,264 -0.05(-1.18%)
Aug 26, 2005 4.614 4.672 4.585 4.631 81,551,056 +0.02(+0.41%)
Aug 25, 2005 4.540 4.636 4.528 4.612 79,485,208 +0.03(+0.67%)
Aug 24, 2005 4.612 4.645 4.566 4.581 97,005,880 +0.00(+0.04%)
Aug 23, 2005 4.561 4.583 4.544 4.580 73,533,776 +0.03(+0.68%)
Aug 22, 2005 4.542 4.600 4.523 4.549 77,099,152 +0.01(+0.15%)
Aug 19, 2005 4.571 4.574 4.526 4.542 63,846,076 -0.03(-0.60%)
Aug 18, 2005 4.535 4.593 4.526 4.569 136,656,624 -0.03(-0.63%)
Aug 17, 2005 4.405 4.670 4.405 4.598 362,476,224 +0.53(+13.16%)
Aug 16, 2005 4.158 4.329 4.057 4.063 77,104,984 -0.07(-1.62%)
Aug 15, 2005 4.117 4.165 4.096 4.130 44,485,260 +0.01(+0.25%)
Aug 12, 2005 4.063 4.156 4.060 4.120 61,415,112 -0.03(-0.62%)
Aug 11, 2005 4.115 4.190 4.105 4.146 51,312,140 +0.01(+0.17%)
Aug 10, 2005 4.216 4.235 4.130 4.139 39,428,524 -0.07(-1.67%)
Aug 09, 2005 4.235 4.252 4.190 4.209 40,386,796 -0.01(-0.24%)
Aug 08, 2005 4.244 4.273 4.201 4.220 29,958,376 -0.01(-0.28%)
Aug 05, 2005 4.182 4.252 4.163 4.231 52,951,644 +0.04(+0.90%)
Aug 04, 2005 4.221 4.274 4.177 4.194 49,644,644 -0.03(-0.61%)
Aug 03, 2005 4.149 4.228 4.141 4.220 46,750,000 +0.05(+1.19%)
Aug 02, 2005 4.201 4.218 4.153 4.170 39,647,824 -0.03(-0.73%)
Aug 01, 2005 4.223 4.231 4.183 4.201 43,591,728 -0.02(-0.49%)
Jul 29, 2005 4.182 4.247 4.170 4.221 53,664,952 +0.02(+0.53%)
Jul 28, 2005 4.218 4.228 4.177 4.199 44,222,216 -0.05(-1.17%)
Jul 27, 2005 4.170 4.264 4.147 4.249 56,816,808 +0.07(+1.72%)
Jul 26, 2005 4.158 4.197 4.120 4.177 42,623,540 +0.01(+0.25%)
Jul 25, 2005 4.127 4.201 4.125 4.166 36,675,024 +0.02(+0.50%)
Jul 22, 2005 4.158 4.175 4.108 4.146 51,187,908 -0.02(-0.45%)
Jul 21, 2005 4.218 4.235 4.158 4.165 53,982,820 -0.08(-1.78%)
Jul 20, 2005 4.175 4.276 4.153 4.240 78,193,904 +0.04(+0.86%)
Jul 19, 2005 4.274 4.292 4.183 4.204 103,107,208 -0.07(-1.61%)
Jul 18, 2005 4.276 4.298 4.250 4.273 88,622,320 -0.00(-0.08%)
Jul 15, 2005 4.223 4.285 4.223 4.276 103,260,600 +0.05(+1.30%)
Jul 14, 2005 4.231 4.240 4.202 4.221 87,020,728 +0.03(+0.82%)
Jul 13, 2005 4.123 4.214 4.122 4.187 72,005,672 +0.05(+1.29%)
Jul 12, 2005 4.141 4.158 4.115 4.134 56,294,804 -0.00(-0.08%)
Jul 11, 2005 4.175 4.190 4.130 4.137 58,563,624 -0.03(-0.62%)
Jul 08, 2005 4.098 4.168 4.098 4.163 68,680,592 +0.02(+0.54%)
Jul 07, 2005 4.046 4.144 4.029 4.141 83,790,136 +0.03(+0.79%)
Jul 06, 2005 4.081 4.189 4.065 4.108 63,667,604 +0.04(+1.05%)
Jul 05, 2005 3.961 4.081 3.952 4.065 99,097,984 +0.04(+0.98%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.