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
)
31.19
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Jul 01, 2009
6.703
6.845
6.658
6.683
112,836,320
+0.01(+0.08%)
Jun 30, 2009
6.712
6.779
6.626
6.677
95,668,976
-0.06(-0.85%)
Jun 29, 2009
6.539
6.743
6.532
6.734
143,506,784
+0.24(+3.64%)
Jun 26, 2009
6.584
6.620
6.484
6.498
133,199,640
-0.09(-1.34%)
Jun 25, 2009
6.537
6.619
6.513
6.586
92,492,592
+0.16(+2.42%)
Jun 24, 2009
6.501
6.558
6.391
6.430
100,443,288
-0.02(-0.37%)
Jun 23, 2009
6.558
6.558
6.444
6.455
73,056,264
-0.07(-1.01%)
Jun 22, 2009
6.550
6.665
6.487
6.520
112,690,872
-0.11(-1.59%)
Jun 19, 2009
6.534
6.642
6.527
6.626
151,530,128
+0.14(+2.13%)
Jun 18, 2009
6.461
6.503
6.346
6.487
104,870,496
+0.02(+0.35%)
Jun 17, 2009
6.334
6.479
6.325
6.465
97,865,688
+0.10(+1.57%)
Jun 16, 2009
6.434
6.449
6.335
6.365
81,186,648
-0.05(-0.78%)
Jun 15, 2009
6.448
6.487
6.344
6.415
75,371,936
-0.11(-1.67%)
Jun 12, 2009
6.415
6.531
6.401
6.524
78,087,752
+0.09(+1.42%)
Jun 11, 2009
6.353
6.518
6.353
6.432
90,713,120
+0.08(+1.20%)
Jun 10, 2009
6.415
6.434
6.273
6.356
81,973,888
-0.01(-0.14%)
Jun 09, 2009
6.427
6.475
6.332
6.365
89,557,816
-0.10(-1.52%)
Jun 08, 2009
6.372
6.501
6.306
6.463
101,194,344
+0.01(+0.16%)
Jun 05, 2009
6.299
6.479
6.297
6.453
150,238,976
+0.22(+3.49%)
Jun 04, 2009
6.173
6.268
6.130
6.235
109,468,288
+0.08(+1.29%)
Jun 03, 2009
6.171
6.194
6.074
6.156
80,711,576
-0.04(-0.59%)
Jun 02, 2009
6.213
6.315
6.154
6.192
95,903,376
-0.03(-0.44%)
Jun 01, 2009
6.012
6.242
5.995
6.220
102,923,088
+0.29(+4.80%)
May 29, 2009
5.933
6.023
5.848
5.934
112,920,040
-0.06(-1.01%)
May 28, 2009
5.934
6.061
5.908
5.995
96,103,576
+0.06(+1.05%)
May 27, 2009
5.960
6.090
5.917
5.933
97,483,824
-0.02(-0.38%)
May 26, 2009
5.850
6.059
5.831
5.955
116,115,704
+0.06(+0.97%)
May 22, 2009
5.929
5.988
5.848
5.898
69,486,736
-0.01(-0.23%)
May 21, 2009
5.928
5.941
5.796
5.912
147,048,976
-0.08(-1.30%)
May 20, 2009
6.214
6.133
5.948
5.990
274,716,800
-0.33(-5.22%)
May 19, 2009
6.214
6.389
6.152
6.320
150,720,368
+0.15(+2.38%)
May 18, 2009
6.081
6.178
5.981
6.173
102,033,536
+0.12(+2.06%)
May 15, 2009
6.038
6.158
6.019
6.049
98,248,776
+0.01(+0.23%)
May 14, 2009
5.945
6.059
5.891
6.035
85,156,120
+0.12(+2.10%)
May 13, 2009
5.979
6.016
5.862
5.910
81,885,416
-0.11(-1.86%)
May 12, 2009
6.066
6.088
5.992
6.023
79,912,680
-0.03(-0.49%)
May 11, 2009
5.881
6.107
5.879
6.052
82,224,216
+0.06(+1.01%)
May 08, 2009
6.019
6.021
5.770
5.992
138,630,352
+0.06(+1.03%)
May 07, 2009
6.299
6.299
5.919
5.930
158,766,272
-0.35(-5.52%)
May 06, 2009
6.335
6.358
6.201
6.277
89,212,728
-0.08(-1.28%)
May 05, 2009
6.320
6.387
6.299
6.358
74,669,760
-0.06(-0.92%)
May 04, 2009
6.349
6.434
6.270
6.417
74,650,136
+0.11(+1.70%)
May 01, 2009
6.211
6.320
6.138
6.309
75,930,736
+0.09(+1.50%)
Apr 30, 2009
6.354
6.461
6.172
6.216
112,322,488
-0.08(-1.29%)
Apr 29, 2009
6.147
6.392
6.131
6.297
81,253,832
+0.18(+2.91%)
Apr 28, 2009
6.061
6.199
6.036
6.119
63,821,096
-0.01(-0.08%)
Apr 27, 2009
6.069
6.252
6.057
6.125
82,152,976
-0.06(-0.98%)
Apr 24, 2009
6.042
6.220
6.017
6.185
103,269,920
+0.18(+2.99%)
Apr 23, 2009
6.004
6.031
5.867
6.005
85,274,768
+0.01(+0.23%)
Apr 22, 2009
6.002
6.140
5.978
5.992
88,841,472
-0.12(-1.98%)
Apr 21, 2009
5.960
6.133
5.922
6.112
82,640,096
+0.12(+2.02%)
Apr 20, 2009
6.109
6.147
5.976
5.992
93,895,664
-0.28(-4.46%)
Apr 17, 2009
6.296
6.320
6.097
6.271
122,919,272
-0.05(-0.82%)
Apr 16, 2009
6.133
6.370
6.126
6.323
122,478,392
+0.30(+5.02%)
Apr 15, 2009
5.838
6.040
5.834
6.021
108,067,568
+0.13(+2.14%)
Apr 14, 2009
5.846
5.934
5.831
5.895
80,057,768
-0.07(-1.16%)
Apr 13, 2009
5.841
6.012
5.782
5.964
75,601,992
+0.02(+0.26%)
Apr 09, 2009
5.857
5.986
5.801
5.948
91,892,904
+0.24(+4.14%)
Apr 08, 2009
5.788
5.841
5.637
5.712
83,037,168
-0.04(-0.75%)
Apr 07, 2009
5.724
5.800
5.665
5.755
80,454,056
-0.08(-1.33%)
Apr 06, 2009
5.877
5.890
5.687
5.833
92,143,616
-0.07(-1.14%)
Apr 03, 2009
5.815
6.031
5.815
5.900
116,229,392
+0.08(+1.37%)
Apr 02, 2009
5.798
6.033
5.788
5.820
133,402,912
+0.14(+2.46%)
Apr 01, 2009
5.418
5.710
5.352
5.681
121,191,504
+0.14(+2.56%)
Mar 31, 2009
5.615
5.668
5.532
5.539
111,084,728
-0.01(-0.19%)
Mar 30, 2009
5.573
5.598
5.439
5.549
164,771,840
-0.19(-3.25%)
Mar 26, 2009
5.492
5.757
5.458
5.736
205,129,024
+0.38(+7.06%)
Mar 25, 2009
5.354
5.442
5.207
5.357
144,331,536
+0.07(+1.27%)
Mar 24, 2009
5.338
5.394
5.269
5.290
106,468,216
-0.10(-1.83%)
Mar 23, 2009
5.281
5.389
5.252
5.389
155,529,856
+0.40(+8.11%)
Mar 20, 2009
5.064
5.181
4.958
4.984
163,535,728
-0.06(-1.20%)
Mar 19, 2009
5.098
5.140
5.008
5.045
111,056,208
+0.04(+0.72%)
Mar 18, 2009
5.071
5.135
4.896
5.008
185,592,688
-0.13(-2.55%)
Mar 17, 2009
5.055
5.140
4.993
5.140
113,438,688
+0.13(+2.52%)
Mar 16, 2009
5.121
5.162
4.993
5.014
102,251,512
-0.07(-1.46%)
Mar 13, 2009
5.114
5.183
5.033
5.088
0
+0.02(+0.37%)
Mar 12, 2009
4.924
5.088
4.848
5.069
139,083,680
+0.13(+2.55%)
Mar 11, 2009
4.815
4.995
4.768
4.943
161,717,856
+0.28(+6.04%)
Mar 10, 2009
4.502
4.684
4.421
4.661
206,423,200
+0.25(+5.68%)
Mar 09, 2009
4.573
4.670
4.387
4.411
177,296,832
-0.25(-5.37%)
Mar 06, 2009
4.525
4.730
4.440
4.661
0
-0.02(-0.37%)
Mar 05, 2009
4.856
4.888
4.632
4.678
174,945,888
-0.27(-5.48%)
Mar 04, 2009
5.008
5.041
4.881
4.950
154,367,232
+0.11(+2.29%)
Mar 02, 2009
4.967
5.021
4.820
4.839
161,867,536
-0.18(-3.52%)
Feb 27, 2009
5.135
5.176
5.002
5.015
0
-0.21(-4.00%)
Feb 26, 2009
5.247
5.371
5.197
5.224
123,006,992
+0.02(+0.40%)
Feb 25, 2009
5.107
5.295
5.045
5.204
162,616,416
+0.09(+1.69%)
Feb 24, 2009
5.036
5.171
4.967
5.117
236,885,152
+0.06(+1.16%)
Feb 23, 2009
5.406
5.439
5.040
5.059
188,138,000
-0.34(-6.27%)
Feb 20, 2009
5.332
5.501
5.302
5.397
0
-0.03(-0.48%)
Feb 19, 2009
5.665
5.687
5.299
5.423
330,154,752
-0.46(-7.89%)
Feb 18, 2009
5.979
6.042
5.793
5.888
165,454,736
-0.04(-0.76%)
Feb 17, 2009
6.059
6.083
5.929
5.933
120,369,840
-0.26(-4.27%)
Feb 13, 2009
6.059
6.261
6.026
6.197
120,211,160
+0.11(+1.79%)
Feb 12, 2009
5.919
6.095
5.833
6.088
114,100,832
+0.03(+0.46%)
Feb 11, 2009
6.126
6.142
5.969
6.061
99,085,000
-0.02(-0.37%)
Feb 10, 2009
6.214
6.339
6.047
6.083
99,735,184
-0.19(-3.08%)
Feb 09, 2009
6.297
6.351
6.237
6.277
81,511,192
-0.09(-1.41%)
Feb 06, 2009
6.087
6.427
6.055
6.366
134,797,920
+0.30(+5.02%)
Feb 05, 2009
6.125
6.128
6.005
6.062
159,150,880
-0.16(-2.61%)
Feb 04, 2009
6.228
6.392
6.197
6.225
84,137,616
-0.01(-0.19%)
Feb 03, 2009
6.043
6.263
5.948
6.237
83,295,008
+0.25(+4.15%)
Feb 02, 2009
5.900
6.097
5.874
5.988
90,851,920
-0.02(-0.26%)
Jan 30, 2009
6.242
6.277
5.960
6.004
0
-0.20(-3.28%)
Jan 29, 2009
6.309
6.392
6.188
6.207
85,556,016
-0.26(-3.96%)
Jan 28, 2009
6.299
6.517
6.259
6.463
102,086,488
+0.26(+4.24%)
Jan 27, 2009
6.190
6.235
6.099
6.201
68,692,528
+0.06(+0.90%)
Jan 26, 2009
6.182
6.214
6.054
6.145
100,767,728
-0.04(-0.61%)
Jan 23, 2009
6.021
6.337
5.969
6.183
110,897,064
+0.05(+0.85%)
Jan 22, 2009
5.947
6.214
5.874
6.131
123,174,008
+0.07(+1.08%)
Jan 21, 2009
5.905
6.073
5.777
6.066
104,289,592
+0.31(+5.31%)
Jan 20, 2009
5.948
5.992
5.732
5.760
102,612,448
-0.25(-4.11%)
Jan 16, 2009
6.254
6.254
5.905
6.007
166,925,024
-0.17(-2.74%)
Jan 15, 2009
6.131
6.239
6.040
6.176
137,185,712
+0.06(+1.02%)
Jan 14, 2009
6.135
6.185
6.028
6.114
115,322,928
-0.08(-1.23%)
Jan 13, 2009
6.306
6.346
6.171
6.190
114,622,024
-0.20(-3.11%)
Jan 12, 2009
6.470
6.496
6.309
6.389
86,556,952
-0.09(-1.36%)
Jan 09, 2009
6.532
6.603
6.382
6.477
98,574,768
-0.03(-0.40%)
Jan 08, 2009
6.513
6.522
6.368
6.503
89,737,968
-0.03(-0.53%)
Jan 07, 2009
6.645
6.688
6.436
6.537
144,195,952
-0.25(-3.74%)
Jan 06, 2009
6.406
6.829
6.391
6.791
177,300,960
+0.51(+8.20%)
Jan 05, 2009
6.358
6.358
6.228
6.277
84,442,296
-0.08(-1.30%)
Jan 02, 2009
6.263
6.382
6.126
6.359
0
+0.09(+1.43%)
Jan 01, 2009
6.244
6.385
6.209
6.270
0
+0.00(+0.00%)
Dec 31, 2008
6.244
6.385
6.209
6.270
74,195,224
+0.02(+0.28%)
Dec 30, 2008
6.175
6.264
6.097
6.252
62,366,244
+0.11(+1.71%)
Dec 29, 2008
6.112
6.156
6.042
6.147
61,694,368
+0.11(+1.74%)
Dec 26, 2008
5.997
6.068
5.997
6.042
25,926,118
+0.05(+0.84%)
Dec 24, 2008
5.964
6.031
5.934
5.992
26,225,704
+0.02(+0.38%)
Dec 23, 2008
6.050
6.121
5.936
5.969
59,966,632
-0.03(-0.58%)
Dec 22, 2008
6.125
6.126
5.881
6.004
76,465,584
-0.11(-1.84%)
Dec 19, 2008
6.099
6.223
6.024
6.116
128,011,328
+0.01(+0.08%)
Dec 18, 2008
6.337
6.337
5.993
6.111
105,585,984
-0.19(-3.02%)
Dec 17, 2008
6.230
6.425
6.100
6.301
96,438,528
+0.03(+0.41%)
Dec 16, 2008
6.104
6.315
6.036
6.275
112,758,320
+0.26(+4.31%)
Dec 15, 2008
6.230
6.237
5.945
6.016
87,937,432
-0.20(-3.20%)
Dec 12, 2008
5.884
6.237
5.874
6.214
101,730,640
+0.21(+3.42%)
Dec 11, 2008
5.933
6.264
5.915
6.009
99,370,520
-0.06(-0.91%)
Dec 10, 2008
5.891
6.135
5.891
6.064
82,140,560
+0.10(+1.71%)
Dec 09, 2008
5.967
6.232
5.940
5.962
106,125,016
-0.12(-2.04%)
Dec 08, 2008
5.943
6.192
5.869
6.087
115,119,920
+0.29(+5.07%)
Dec 05, 2008
5.682
5.921
5.497
5.793
123,843,168
+0.02(+0.42%)
Dec 04, 2008
5.997
6.045
5.672
5.769
107,796,840
-0.25(-4.11%)
Dec 03, 2008
5.801
6.030
5.710
6.016
126,240,120
+0.10(+1.61%)
Dec 02, 2008
5.848
5.967
5.715
5.921
125,357,464
+0.14(+2.48%)
Dec 01, 2008
5.888
6.016
5.777
5.777
121,864,696
-0.32(-5.22%)
Nov 28, 2008
6.017
6.107
5.969
6.095
42,798,148
+0.01(+0.20%)
Nov 26, 2008
5.765
6.090
5.705
6.083
128,016,384
+0.28(+4.79%)
Nov 25, 2008
6.147
6.154
5.681
5.805
217,898,880
-0.36(-5.88%)
Nov 24, 2008
6.064
6.220
5.781
6.168
194,260,000
+0.18(+3.06%)
Nov 21, 2008
5.625
6.016
5.582
5.985
222,833,904
+0.49(+8.83%)
Nov 20, 2008
5.662
5.952
5.430
5.499
234,268,752
-0.21(-3.63%)
Nov 19, 2008
5.736
6.019
5.693
5.706
209,644,608
-0.10(-1.67%)
Nov 18, 2008
5.798
5.846
5.485
5.803
393,551,456
+0.73(+14.49%)
Nov 17, 2008
5.147
5.287
5.040
5.069
91,442,400
-0.19(-3.68%)
Nov 14, 2008
5.307
5.529
5.183
5.262
0
-0.22(-3.94%)
Nov 13, 2008
5.295
5.504
4.877
5.478
221,142,144
+0.10(+1.83%)
Nov 12, 2008
5.560
5.639
5.356
5.380
117,716,456
-0.36(-6.35%)
Nov 11, 2008
5.819
5.872
5.565
5.744
93,102,096
-0.16(-2.69%)
Nov 10, 2008
6.102
6.178
5.798
5.903
90,976,600
-0.08(-1.36%)
Nov 07, 2008
5.846
6.045
5.796
5.985
105,255,080
+0.17(+2.97%)
Nov 06, 2008
6.076
6.119
5.767
5.812
171,684,656
-0.45(-7.20%)
Nov 05, 2008
6.546
6.556
6.214
6.263
129,531,200
-0.34(-5.20%)
Nov 04, 2008
6.762
6.762
6.463
6.607
156,714,272
-0.06(-0.96%)
Nov 03, 2008
6.574
6.805
6.574
6.670
125,764,464
+0.06(+0.86%)
Oct 31, 2008
6.417
6.783
6.417
6.613
166,561,808
+0.10(+1.57%)
Oct 30, 2008
6.320
6.613
6.258
6.512
170,065,056
+0.40(+6.47%)
Oct 29, 2008
6.050
6.340
5.995
6.116
162,429,072
+0.05(+0.88%)
Oct 28, 2008
5.485
6.080
5.318
6.062
160,682,416
+0.68(+12.54%)
Oct 27, 2008
5.478
5.660
5.357
5.387
138,706,480
-0.22(-3.88%)
Oct 24, 2008
5.226
5.757
5.188
5.605
159,547,840
-0.12(-2.14%)
Oct 23, 2008
6.085
6.135
5.485
5.727
219,315,680
-0.36(-5.90%)
Oct 22, 2008
6.455
6.455
5.924
6.087
177,762,096
-0.49(-7.41%)
Oct 21, 2008
6.947
7.032
6.543
6.574
162,228,464
-0.51(-7.22%)
Oct 20, 2008
6.962
7.130
6.755
7.085
125,425,312
+0.22(+3.27%)
Oct 17, 2008
6.816
7.135
6.603
6.861
127,569,792
+0.01(+0.13%)
Oct 16, 2008
6.675
6.883
6.403
6.852
168,543,616
+0.18(+2.72%)
Oct 15, 2008
6.804
7.014
6.626
6.670
167,319,072
-0.32(-4.60%)
Oct 14, 2008
7.263
7.429
6.890
6.992
164,812,880
-0.16(-2.25%)
Oct 13, 2008
6.651
7.239
6.539
7.152
155,576,080
+0.76(+11.89%)
Oct 10, 2008
6.259
7.023
6.133
6.392
0
-0.26(-3.90%)
Oct 09, 2008
7.054
7.104
6.651
6.651
196,157,040
-0.26(-3.75%)
Oct 08, 2008
6.524
7.256
6.417
6.911
238,951,536
+0.06(+0.81%)
Oct 07, 2008
7.042
7.222
6.840
6.855
158,705,504
-0.22(-3.10%)
Oct 06, 2008
7.301
7.429
6.791
7.075
171,272,368
-0.35(-4.77%)
Oct 03, 2008
7.444
7.793
7.363
7.429
0
-0.04(-0.60%)
Oct 02, 2008
7.648
7.654
7.248
7.474
164,209,200
-0.30(-3.80%)
Oct 01, 2008
7.975
8.072
7.678
7.769
127,424,112
-0.22(-2.75%)
Sep 30, 2008
7.814
8.032
7.771
7.989
129,289,072
+0.29(+3.79%)
Sep 29, 2008
8.148
8.189
7.650
7.697
159,138,320
-0.56(-6.82%)
Sep 26, 2008
8.108
8.393
8.108
8.260
0
+0.02(+0.23%)
Sep 25, 2008
8.061
8.370
7.975
8.241
128,266,664
+0.16(+1.97%)
Sep 24, 2008
8.113
8.186
7.968
8.082
116,362,416
-0.02(-0.21%)
Sep 23, 2008
8.212
8.372
8.060
8.099
113,246,056
-0.05(-0.59%)
Sep 22, 2008
8.414
8.443
8.104
8.148
128,056,072
-0.19(-2.28%)
Sep 19, 2008
8.443
8.500
8.243
8.338
0
+0.23(+2.83%)
Sep 18, 2008
8.030
8.239
7.954
8.108
212,964,336
+0.20(+2.58%)
Sep 17, 2008
8.225
8.275
7.894
7.904
184,623,936
-0.46(-5.49%)
Sep 16, 2008
7.736
8.466
7.609
8.364
309,493,152
+0.53(+6.79%)
Sep 15, 2008
7.907
8.047
7.831
7.831
147,628,336
-0.28(-3.49%)
Sep 12, 2008
8.077
8.151
7.997
8.115
97,359,720
-0.04(-0.47%)
Sep 11, 2008
7.987
8.196
7.975
8.153
147,466,304
+0.07(+0.92%)
Sep 10, 2008
7.978
8.141
7.951
8.079
128,596,152
+0.13(+1.63%)
Sep 09, 2008
8.035
8.168
7.949
7.949
151,107,056
+0.05(+0.59%)
Sep 08, 2008
7.871
7.921
7.747
7.902
109,205,016
+0.13(+1.73%)
Sep 05, 2008
7.621
7.799
7.598
7.768
0
+0.09(+1.12%)
Sep 04, 2008
7.773
7.790
7.619
7.681
90,743,176
-0.11(-1.40%)
Sep 03, 2008
7.914
7.992
7.696
7.790
110,097,136
-0.16(-1.98%)
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
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.