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
)
33.13
+0.12 (+0.38%)
Streaming Delayed Price
Updated: 10:33 AM 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, 2010
7.477
7.641
7.451
7.477
148,860
-0.16(-2.10%)
Jun 29, 2010
7.835
7.892
7.605
7.638
5,325
-0.30(-3.72%)
Jun 25, 2010
7.933
8.013
7.835
7.933
139,042,032
+0.01(+0.07%)
Jun 24, 2010
7.928
8.084
7.906
7.928
171,365
-0.17(-2.13%)
Jun 23, 2010
8.094
8.189
8.034
8.101
74,178,560
+0.02(+0.26%)
Jun 22, 2010
8.210
8.293
8.068
8.080
77,880
-0.13(-1.56%)
Jun 21, 2010
8.357
8.379
8.156
8.208
73,421,664
-0.08(-0.98%)
Jun 18, 2010
8.289
8.400
8.282
8.289
109,188,728
-0.04(-0.54%)
Jun 17, 2010
8.326
8.365
8.153
8.334
1,157
+0.04(+0.48%)
Jun 16, 2010
8.294
8.322
8.151
8.294
104,857,736
+0.01(+0.06%)
Jun 15, 2010
8.289
8.305
8.123
8.289
23,337
+0.19(+2.35%)
Jun 14, 2010
8.270
8.331
8.091
8.099
83,179,936
-0.05(-0.66%)
Jun 11, 2010
7.983
8.168
7.968
8.153
66,552,932
+0.12(+1.48%)
Jun 10, 2010
8.034
8.054
7.933
8.034
133,985
+0.19(+2.40%)
Jun 09, 2010
7.958
8.032
7.811
7.845
110,443,088
-0.08(-1.02%)
Jun 08, 2010
7.833
7.942
7.780
7.926
1,736
+0.11(+1.42%)
Jun 07, 2010
7.978
8.025
7.811
7.815
89,677,376
-0.14(-1.76%)
Jun 04, 2010
7.956
8.137
7.911
7.956
108,203,680
-0.25(-3.01%)
Jun 03, 2010
8.198
8.244
8.132
8.203
97,466,808
+0.04(+0.44%)
Jun 02, 2010
8.167
8.179
7.947
8.167
143,218,784
+0.29(+3.71%)
Jun 01, 2010
7.921
8.046
7.861
7.875
578
-0.07(-0.93%)
May 28, 2010
7.949
8.132
7.906
7.949
110,770,816
-0.16(-1.98%)
May 27, 2010
8.011
8.136
8.008
8.110
103,834,016
+0.21(+2.67%)
May 26, 2010
7.992
8.077
7.876
7.899
2,894
-0.02(-0.28%)
May 25, 2010
7.695
7.930
7.631
7.921
5,498
+0.03(+0.35%)
May 24, 2010
7.996
8.117
7.885
7.894
104,628,000
-0.15(-1.91%)
May 21, 2010
7.768
8.087
7.740
8.047
161,048,240
+0.13(+1.70%)
May 20, 2010
7.876
8.079
7.842
7.913
33,554
-0.21(-2.55%)
May 19, 2010
8.277
8.319
8.006
8.120
187,095,904
+0.04(+0.45%)
May 18, 2010
8.336
8.341
8.061
8.084
1,530,681
-0.13(-1.54%)
May 17, 2010
8.198
8.239
8.058
8.210
98,134,624
+0.02(+0.19%)
May 14, 2010
8.194
8.327
8.049
8.194
150,266,224
-0.22(-2.65%)
May 13, 2010
8.559
8.638
8.398
8.417
636
-0.04(-0.46%)
May 12, 2010
8.412
8.614
8.400
8.456
102,353,952
+0.09(+1.08%)
May 11, 2010
8.531
8.540
8.331
8.365
8,682
-0.12(-1.38%)
May 10, 2010
8.500
8.516
8.431
8.482
136,016,992
+0.41(+5.07%)
May 07, 2010
8.310
8.345
7.880
8.073
223,615,648
-0.28(-3.35%)
May 06, 2010
8.345
8.982
7.246
8.353
56,382
-0.34(-3.89%)
May 05, 2010
8.745
8.831
8.664
8.691
81,215,296
-0.06(-0.66%)
May 04, 2010
9.018
9.027
8.690
8.749
5,273
-0.36(-3.93%)
May 03, 2010
8.991
9.148
8.982
9.106
67,536,296
+0.13(+1.42%)
Apr 30, 2010
9.157
9.222
8.970
8.979
91,060,968
-0.16(-1.72%)
Apr 29, 2010
9.089
9.157
9.079
9.136
113,014,376
-0.07(-0.75%)
Apr 28, 2010
9.176
9.250
9.174
9.205
93,035,712
+0.01(+0.06%)
Apr 27, 2010
9.333
9.373
9.176
9.200
84,233,840
-0.17(-1.86%)
Apr 26, 2010
9.317
9.433
9.298
9.374
70,026,224
+0.06(+0.67%)
Apr 23, 2010
9.219
9.314
9.162
9.312
56,630,644
+0.10(+1.11%)
Apr 22, 2010
9.212
9.246
9.072
9.210
71,723,632
-0.07(-0.73%)
Apr 21, 2010
9.278
9.335
9.200
9.278
591,148
+0.02(+0.26%)
Apr 20, 2010
9.303
9.328
9.219
9.253
70,916,208
-0.01(-0.15%)
Apr 19, 2010
9.234
9.283
9.164
9.267
62,113,288
-0.02(-0.20%)
Apr 16, 2010
9.338
9.459
9.248
9.286
90,460,848
-0.08(-0.89%)
Apr 15, 2010
9.364
9.383
9.252
9.369
81,838,968
-0.05(-0.53%)
Apr 14, 2010
9.333
9.440
9.321
9.419
69,596,976
+0.13(+1.38%)
Apr 13, 2010
9.310
9.326
9.253
9.291
46,951,108
-0.02(-0.19%)
Apr 12, 2010
9.293
9.329
9.290
9.309
48,934,836
+0.00(+0.02%)
Apr 09, 2010
9.267
9.307
9.226
9.307
43,327,828
+0.04(+0.45%)
Apr 08, 2010
9.186
9.286
9.117
9.265
52,133,072
+0.06(+0.64%)
Apr 07, 2010
9.284
9.302
9.150
9.207
69,902,000
-0.10(-1.06%)
Apr 06, 2010
9.274
9.324
9.219
9.305
56,055,524
+0.02(+0.22%)
Apr 05, 2010
9.205
9.321
9.189
9.284
57,194,524
+0.09(+0.94%)
Apr 01, 2010
18.45
9.198
9.198
9.198
68,087,088
+0.02(+0.17%)
Mar 31, 2010
9.138
9.224
9.125
9.182
74,411,456
-0.02(-0.21%)
Mar 30, 2010
9.144
9.220
9.144
9.201
58,710,584
+0.05(+0.55%)
Mar 29, 2010
9.229
9.265
9.139
9.151
59,241,280
-0.08(-0.84%)
Mar 26, 2010
9.257
9.276
9.198
9.229
82,344,544
-0.01(-0.15%)
Mar 25, 2010
9.215
9.293
9.186
9.243
97,343,064
+0.08(+0.83%)
Mar 24, 2010
9.151
9.195
9.120
9.167
87,525,824
-0.02(-0.17%)
Mar 23, 2010
9.158
9.184
9.106
9.182
55,869,972
+0.03(+0.38%)
Mar 22, 2010
9.006
9.163
9.006
9.148
90,823,160
+0.08(+0.88%)
Mar 19, 2010
9.124
9.148
9.020
9.068
121,090,440
-0.04(-0.46%)
Mar 18, 2010
9.022
9.127
9.003
9.110
81,783,432
+0.09(+0.96%)
Mar 17, 2010
9.055
9.113
9.015
9.024
82,221,440
-0.02(-0.23%)
Mar 16, 2010
9.036
9.063
8.999
9.044
65,441,268
-0.01(-0.13%)
Mar 15, 2010
9.003
9.056
8.996
9.056
59,487,104
+0.01(+0.11%)
Mar 12, 2010
8.996
9.058
8.953
9.046
68,065,920
+0.06(+0.65%)
Mar 11, 2010
8.939
8.989
8.877
8.987
55,401,008
+0.04(+0.46%)
Mar 10, 2010
8.960
8.999
8.916
8.946
67,654,920
-0.02(-0.19%)
Mar 09, 2010
8.911
9.024
8.892
8.963
59,216,196
+0.03(+0.29%)
Mar 08, 2010
8.923
8.980
8.911
8.937
74,573,344
-0.05(-0.58%)
Mar 05, 2010
8.935
9.027
8.925
8.989
89,426,608
+0.09(+1.01%)
Mar 04, 2010
8.828
8.910
8.818
8.899
46,766,076
+0.07(+0.80%)
Mar 03, 2010
8.830
8.872
8.811
8.828
66,292,004
-0.00(-0.04%)
Mar 02, 2010
8.908
8.939
8.799
8.832
86,898,664
-0.07(-0.81%)
Mar 01, 2010
8.756
8.925
8.756
8.904
81,904,992
+0.13(+1.48%)
Feb 26, 2010
8.797
8.809
8.744
8.775
63,775,784
-0.02(-0.26%)
Feb 25, 2010
8.673
8.804
8.626
8.797
74,292,216
+0.01(+0.14%)
Feb 24, 2010
8.645
8.811
8.642
8.785
86,915,216
+0.13(+1.46%)
Feb 23, 2010
8.702
8.766
8.635
8.659
69,802,416
-0.08(-0.87%)
Feb 22, 2010
8.761
8.792
8.683
8.735
71,991,352
-0.04(-0.45%)
Feb 19, 2010
8.711
8.811
8.673
8.775
96,437,448
-0.00(-0.04%)
Feb 18, 2010
8.704
8.804
8.616
8.778
135,888,256
+0.12(+1.38%)
Feb 17, 2010
8.599
8.681
8.593
8.659
135,537,440
+0.12(+1.38%)
Feb 16, 2010
8.455
8.569
8.429
8.542
85,012,568
+0.17(+2.02%)
Feb 12, 2010
16.70
8.372
8.372
8.372
100,485,624
-0.03(-0.33%)
Feb 11, 2010
8.293
8.440
8.262
8.400
74,409,520
+0.10(+1.25%)
Feb 10, 2010
8.384
8.417
8.250
8.296
80,299,440
-0.02(-0.21%)
Feb 09, 2010
8.310
8.438
8.269
8.313
101,999,352
+0.06(+0.71%)
Feb 08, 2010
8.146
8.315
8.129
8.255
101,966,752
+0.08(+0.97%)
Feb 05, 2010
8.104
8.205
8.027
8.175
114,208,816
+0.05(+0.62%)
Feb 04, 2010
8.326
8.417
8.117
8.125
125,337,776
-0.29(-3.45%)
Feb 03, 2010
8.374
8.447
8.338
8.415
65,749,048
+0.02(+0.25%)
Feb 02, 2010
8.345
8.434
8.289
8.395
101,085,224
+0.13(+1.62%)
Feb 01, 2010
8.184
8.275
8.155
8.261
91,066,800
+0.13(+1.58%)
Jan 29, 2010
8.357
8.370
8.085
8.132
135,951,424
-0.12(-1.51%)
Jan 28, 2010
8.535
8.540
8.208
8.256
153,742,752
-0.29(-3.36%)
Jan 27, 2010
8.599
8.599
8.381
8.543
104,239,440
-0.05(-0.58%)
Jan 26, 2010
8.656
8.725
8.566
8.593
91,044,544
-0.06(-0.64%)
Jan 25, 2010
8.561
8.711
8.536
8.649
78,009,296
+0.13(+1.56%)
Jan 22, 2010
8.813
8.846
8.509
8.516
117,249,632
-0.35(-3.90%)
Jan 21, 2010
9.055
9.065
8.792
8.861
107,000,592
-0.16(-1.76%)
Jan 20, 2010
9.029
9.058
8.896
9.020
80,459,440
-0.09(-1.02%)
Jan 19, 2010
9.001
9.120
9.000
9.113
65,853,064
+0.05(+0.53%)
Jan 15, 2010
18.17
9.065
9.065
9.065
85,110,736
-0.01(-0.08%)
Jan 14, 2010
9.024
9.146
9.006
9.072
93,272,464
+0.05(+0.56%)
Jan 13, 2010
9.018
9.055
8.923
9.022
68,232,648
+0.04(+0.48%)
Jan 12, 2010
8.989
9.081
8.948
8.979
71,376,344
-0.08(-0.88%)
Jan 11, 2010
9.084
9.108
8.973
9.058
58,657,848
-0.03(-0.30%)
Jan 08, 2010
9.001
9.094
8.989
9.086
59,271,472
+0.07(+0.75%)
Jan 07, 2010
9.017
9.086
8.984
9.018
59,162,988
+0.00(+0.04%)
Jan 06, 2010
9.075
9.110
8.992
9.015
67,991,320
-0.08(-0.93%)
Jan 05, 2010
9.008
9.112
9.001
9.100
75,786,696
+0.04(+0.42%)
Jan 04, 2010
8.904
9.070
8.866
9.062
73,488,760
+0.16(+1.82%)
Dec 31, 2009
18.25
8.899
8.899
8.899
88,307,264
-0.25(-2.68%)
Dec 30, 2009
9.032
9.144
9.032
9.144
38,467,880
+0.06(+0.68%)
Dec 29, 2009
9.091
9.127
9.075
9.082
40,318,512
-0.03(-0.36%)
Dec 28, 2009
9.136
9.136
9.062
9.115
64,519,580
-0.02(-0.21%)
Dec 24, 2009
9.029
9.146
9.011
9.134
24,088,992
+0.07(+0.72%)
Dec 23, 2009
9.065
9.070
8.987
9.068
46,650,384
+0.01(+0.06%)
Dec 22, 2009
8.973
9.089
8.967
9.063
70,560,336
+0.06(+0.67%)
Dec 21, 2009
8.896
9.029
8.889
9.003
91,639,328
+0.11(+1.18%)
Dec 18, 2009
8.794
8.916
8.759
8.897
124,185,736
+0.16(+1.86%)
Dec 17, 2009
8.801
8.827
8.683
8.735
81,178,984
-0.12(-1.33%)
Dec 16, 2009
8.794
8.904
8.792
8.852
90,569,472
+0.04(+0.49%)
Dec 15, 2009
8.728
8.854
8.695
8.809
107,182,424
+0.05(+0.61%)
Dec 14, 2009
8.756
8.770
8.735
8.756
72,225,608
+0.11(+1.26%)
Dec 11, 2009
8.654
8.675
8.619
8.647
68,500,520
-0.02(-0.18%)
Dec 10, 2009
8.633
8.678
8.602
8.662
108,588,736
+0.03(+0.38%)
Dec 09, 2009
8.471
8.638
8.433
8.630
101,488,336
+0.17(+2.06%)
Dec 08, 2009
8.479
8.491
8.434
8.455
67,016,988
-0.05(-0.55%)
Dec 07, 2009
8.548
8.618
8.491
8.502
75,462,712
-0.10(-1.16%)
Dec 04, 2009
8.486
8.621
8.483
8.602
109,370,648
+0.14(+1.70%)
Dec 03, 2009
8.505
8.538
8.445
8.459
91,209,856
-0.00(-0.04%)
Dec 02, 2009
8.529
8.569
8.448
8.462
85,320,072
-0.11(-1.23%)
Dec 01, 2009
8.533
8.604
8.526
8.567
105,985,912
+0.09(+1.08%)
Nov 30, 2009
8.460
8.519
8.433
8.476
94,689,840
-0.00(-0.02%)
Nov 27, 2009
8.455
8.529
8.396
8.478
57,586,348
-0.17(-1.96%)
Nov 25, 2009
8.697
8.699
8.631
8.647
73,775,744
-0.02(-0.28%)
Nov 24, 2009
8.742
8.815
8.611
8.671
99,963,680
-0.14(-1.63%)
Nov 23, 2009
8.713
8.816
8.699
8.815
91,013,792
+0.17(+1.96%)
Nov 20, 2009
8.566
8.685
8.554
8.645
83,298,192
+0.04(+0.44%)
Nov 19, 2009
8.671
8.699
8.521
8.607
87,269,608
-0.11(-1.31%)
Nov 18, 2009
8.816
8.820
8.685
8.721
95,643,992
-0.15(-1.64%)
Nov 17, 2009
8.700
8.885
8.681
8.866
91,549,592
+0.09(+1.00%)
Nov 16, 2009
8.619
8.790
8.614
8.778
119,339,816
+0.16(+1.80%)
Nov 13, 2009
8.569
8.630
8.535
8.623
80,216,872
+0.04(+0.42%)
Nov 12, 2009
8.578
8.631
8.556
8.586
127,254,976
-0.05(-0.60%)
Nov 11, 2009
8.607
8.638
8.588
8.638
82,231,088
+0.01(+0.08%)
Nov 10, 2009
8.605
8.633
8.578
8.631
61,437,348
-0.01(-0.06%)
Nov 09, 2009
8.478
8.638
8.434
8.637
90,095,744
+0.14(+1.69%)
Nov 06, 2009
8.410
8.493
8.383
8.493
62,558,472
+0.12(+1.42%)
Nov 05, 2009
8.357
8.447
8.294
8.374
65,896,308
+0.12(+1.49%)
Nov 04, 2009
8.286
8.403
8.239
8.251
90,117,656
+0.04(+0.53%)
Nov 03, 2009
8.256
8.293
8.172
8.208
85,201,008
-0.11(-1.35%)
Nov 02, 2009
8.194
8.341
8.148
8.320
89,230,384
+0.12(+1.47%)
Oct 30, 2009
8.332
8.466
8.168
8.199
96,888,056
-0.15(-1.84%)
Oct 29, 2009
8.118
8.360
8.118
8.353
90,265,240
+0.25(+3.03%)
Oct 28, 2009
8.153
8.217
8.094
8.108
68,322,968
-0.06(-0.78%)
Oct 27, 2009
8.246
8.293
8.141
8.172
58,321,252
-0.10(-1.17%)
Oct 26, 2009
8.374
8.448
8.218
8.269
64,922,408
-0.12(-1.44%)
Oct 23, 2009
8.386
8.412
8.336
8.389
78,440,416
+0.04(+0.50%)
Oct 22, 2009
8.305
8.377
8.246
8.348
53,191,128
+0.02(+0.21%)
Oct 21, 2009
8.396
8.474
8.320
8.331
71,664,024
-0.09(-1.07%)
Oct 20, 2009
8.405
8.440
8.400
8.421
71,267,024
+0.05(+0.56%)
Oct 19, 2009
8.332
8.386
8.317
8.374
64,938,744
+0.02(+0.21%)
Oct 16, 2009
8.263
8.364
8.198
8.357
112,809,072
+0.06(+0.77%)
Oct 15, 2009
8.236
8.293
8.229
8.293
69,011,688
+0.02(+0.23%)
Oct 14, 2009
8.206
8.289
8.184
8.274
84,233,552
+0.21(+2.57%)
Oct 13, 2009
8.079
8.113
8.042
8.066
72,531,912
-0.06(-0.74%)
Oct 12, 2009
8.196
8.206
8.094
8.127
49,262,352
-0.06(-0.72%)
Oct 09, 2009
8.016
8.203
8.013
8.186
82,772,032
+0.16(+1.98%)
Oct 08, 2009
8.101
8.148
8.008
8.027
86,849,496
-0.02(-0.21%)
Oct 07, 2009
8.084
8.098
7.992
8.044
63,223,880
-0.08(-0.96%)
Oct 06, 2009
8.016
8.137
7.966
8.122
90,905,632
+0.16(+2.04%)
Oct 05, 2009
7.857
8.023
7.831
7.959
84,495,600
+0.14(+1.74%)
Oct 02, 2009
7.876
7.940
7.809
7.823
105,077,128
-0.12(-1.48%)
Oct 01, 2009
8.123
8.175
7.914
7.940
116,395,776
-0.22(-2.65%)
Sep 30, 2009
8.165
8.229
8.063
8.156
123,831,584
-0.04(-0.48%)
Sep 29, 2009
8.234
8.284
8.165
8.196
113,740,664
-0.06(-0.73%)
Sep 28, 2009
8.115
8.293
8.094
8.256
96,529,640
+0.13(+1.64%)
Sep 25, 2009
8.018
8.160
8.009
8.123
115,645,352
+0.03(+0.32%)
Sep 24, 2009
8.127
8.203
8.035
8.098
76,577,608
-0.01(-0.13%)
Sep 23, 2009
8.101
8.269
8.089
8.108
92,529,288
-0.01(-0.17%)
Sep 22, 2009
8.111
8.149
8.085
8.122
82,960,432
+0.11(+1.42%)
Sep 21, 2009
7.883
8.030
7.863
8.008
66,609,604
+0.03(+0.43%)
Sep 18, 2009
7.939
8.034
7.901
7.973
115,296,720
+0.08(+0.96%)
Sep 17, 2009
7.868
7.989
7.842
7.897
70,432,840
+0.02(+0.19%)
Sep 16, 2009
7.904
7.940
7.849
7.882
80,330,472
-0.00(-0.04%)
Sep 15, 2009
7.899
7.921
7.819
7.885
64,178,552
-0.01(-0.13%)
Sep 14, 2009
7.831
7.947
7.830
7.895
74,759,704
-0.07(-0.87%)
Sep 11, 2009
8.030
8.039
7.925
7.964
74,323,712
-0.07(-0.86%)
Sep 10, 2009
7.925
8.034
7.907
8.034
85,912,168
+0.09(+1.13%)
Sep 09, 2009
7.825
7.944
7.776
7.944
95,402,152
+0.09(+1.12%)
Sep 08, 2009
7.793
7.857
7.771
7.856
60,734,432
+0.06(+0.82%)
Sep 04, 2009
7.688
7.800
7.683
7.792
50,858,212
+0.11(+1.46%)
Sep 03, 2009
7.657
7.738
7.629
7.679
65,003,560
+0.03(+0.45%)
Sep 02, 2009
7.541
7.688
7.533
7.645
93,590,344
+0.07(+0.94%)
Sep 01, 2009
7.712
7.792
7.541
7.574
95,614,856
-0.18(-2.34%)
Aug 31, 2009
7.621
7.766
7.588
7.755
74,448,464
+0.02(+0.29%)
Aug 28, 2009
7.819
7.869
7.702
7.733
113,382,936
-0.01(-0.11%)
Aug 27, 2009
7.676
7.754
7.635
7.742
86,939,792
+0.06(+0.83%)
Aug 26, 2009
7.702
7.731
7.619
7.678
82,563,112
-0.04(-0.54%)
Aug 25, 2009
7.766
7.802
7.688
7.719
104,719,552
-0.02(-0.25%)
Aug 24, 2009
7.745
7.795
7.693
7.738
87,526,328
+0.00(+0.02%)
Aug 21, 2009
7.636
7.747
7.572
7.736
109,605,488
+0.14(+1.82%)
Aug 20, 2009
7.512
7.615
7.500
7.598
72,629,288
+0.03(+0.34%)
Aug 19, 2009
7.356
7.602
7.346
7.572
146,558,080
-0.02(-0.30%)
Aug 18, 2009
7.484
7.621
7.424
7.595
141,826,256
+0.11(+1.52%)
Aug 17, 2009
7.538
7.553
7.410
7.481
72,449,336
-0.14(-1.79%)
Aug 14, 2009
7.659
7.683
7.541
7.617
67,311,888
-0.04(-0.59%)
Aug 13, 2009
7.638
7.686
7.564
7.662
66,978,700
+0.03(+0.38%)
Aug 12, 2009
7.463
7.688
7.458
7.633
79,829,624
+0.14(+1.82%)
Aug 11, 2009
7.503
7.550
7.481
7.496
62,489,920
-0.05(-0.64%)
Aug 10, 2009
7.493
7.558
7.460
7.545
70,462,776
+0.02(+0.30%)
Aug 07, 2009
7.403
7.555
7.339
7.522
111,544,280
+0.23(+3.15%)
Aug 06, 2009
7.453
7.496
7.280
7.292
98,481,112
-0.18(-2.43%)
Aug 05, 2009
7.500
7.501
7.384
7.474
78,083,328
-0.03(-0.37%)
Aug 04, 2009
7.443
7.515
7.429
7.501
83,177,360
+0.02(+0.25%)
Aug 03, 2009
7.493
7.533
7.422
7.482
77,261,616
+0.00(+0.02%)
Jul 31, 2009
7.351
7.524
7.330
7.481
122,070,616
+0.10(+1.38%)
Jul 30, 2009
7.327
7.479
7.322
7.379
110,058,024
+0.09(+1.23%)
Jul 29, 2009
7.175
7.298
7.125
7.289
78,059,576
+0.04(+0.50%)
Jul 28, 2009
7.201
7.253
7.118
7.253
67,176,528
+0.05(+0.70%)
Jul 27, 2009
7.189
7.237
7.110
7.203
61,855,852
-0.01(-0.07%)
Jul 24, 2009
7.121
7.218
7.066
7.208
65,224,192
+0.01(+0.19%)
Jul 23, 2009
7.025
7.244
7.019
7.194
110,221,120
+0.15(+2.06%)
Jul 22, 2009
6.964
7.083
6.961
7.049
85,638,640
+0.04(+0.57%)
Jul 21, 2009
6.926
7.011
6.867
7.009
81,871,392
+0.02(+0.35%)
Jul 20, 2009
6.938
6.997
6.883
6.985
69,134,960
+0.08(+1.13%)
Jul 17, 2009
6.881
6.911
6.848
6.907
84,327,112
+0.05(+0.78%)
Jul 16, 2009
6.653
6.892
6.634
6.854
116,459,112
+0.15(+2.19%)
Jul 15, 2009
6.565
6.712
6.531
6.707
101,150,512
+0.29(+4.52%)
Jul 14, 2009
6.378
6.441
6.335
6.417
80,181,088
-0.03(-0.43%)
Jul 13, 2009
6.372
6.465
6.363
6.444
77,284,896
+0.01(+0.16%)
Jul 10, 2009
6.429
6.518
6.354
6.434
65,936,392
-0.01(-0.16%)
Jul 09, 2009
6.467
6.479
6.392
6.444
56,978,484
+0.02(+0.24%)
Jul 08, 2009
6.368
6.463
6.358
6.429
87,444,296
+0.06(+1.00%)
Jul 07, 2009
6.498
6.531
6.354
6.365
81,460,984
-0.15(-2.36%)
Jul 06, 2009
6.487
6.600
6.463
6.518
70,417,176
-0.02(-0.32%)
Jul 02, 2009
6.610
6.683
6.539
6.539
69,410,776
-0.14(-2.15%)
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.