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 )

31.82 +0.63 (+2.02%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Oct 29, 2004 3.163 3.227 3.163 3.224 60,520,180 +0.03(+0.92%)
Oct 28, 2004 3.162 3.207 3.158 3.194 46,100,636 +0.01(+0.22%)
Oct 27, 2004 3.092 3.207 3.087 3.188 67,618,240 +0.10(+3.30%)
Oct 26, 2004 3.110 3.125 3.039 3.086 75,271,968 -0.01(-0.28%)
Oct 25, 2004 3.058 3.117 3.054 3.094 41,275,020 -0.01(-0.17%)
Oct 22, 2004 3.150 3.172 3.098 3.099 46,655,724 -0.07(-2.29%)
Oct 21, 2004 3.143 3.194 3.132 3.172 43,540,520 +0.02(+0.71%)
Oct 20, 2004 3.127 3.155 3.105 3.150 56,234,024 -0.00(-0.05%)
Oct 19, 2004 3.163 3.194 3.144 3.151 58,328,192 -0.00(-0.05%)
Oct 18, 2004 3.144 3.167 3.118 3.153 69,606,488 +0.01(+0.22%)
Oct 15, 2004 3.175 3.201 3.144 3.146 57,887,132 -0.03(-0.92%)
Oct 14, 2004 3.181 3.239 3.146 3.175 68,483,000 -0.09(-2.75%)
Oct 13, 2004 3.239 3.281 3.222 3.265 65,280,392 +0.06(+2.00%)
Oct 12, 2004 3.188 3.229 3.144 3.201 49,094,868 -0.02(-0.59%)
Oct 11, 2004 3.193 3.236 3.175 3.220 29,681,850 +0.01(+0.43%)
Oct 08, 2004 3.270 3.283 3.175 3.207 51,322,164 -0.08(-2.47%)
Oct 07, 2004 3.283 3.308 3.260 3.288 46,295,120 -0.03(-0.78%)
Oct 06, 2004 3.265 3.315 3.255 3.314 39,525,828 +0.03(+1.05%)
Oct 05, 2004 3.227 3.284 3.219 3.279 62,622,452 -0.01(-0.42%)
Oct 04, 2004 3.303 3.360 3.284 3.293 56,492,180 -0.01(-0.31%)
Oct 01, 2004 3.258 3.338 3.258 3.303 49,537,088 +0.06(+1.97%)
Sep 30, 2004 3.200 3.283 3.196 3.239 63,497,628 +0.04(+1.24%)
Sep 29, 2004 3.151 3.200 3.129 3.200 49,306,716 +0.05(+1.54%)
Sep 28, 2004 3.172 3.189 3.124 3.151 52,727,540 -0.03(-0.87%)
Sep 27, 2004 3.170 3.212 3.153 3.179 57,726,220 -0.03(-0.97%)
Sep 24, 2004 3.255 3.270 3.201 3.210 66,737,280 -0.04(-1.38%)
Sep 23, 2004 3.220 3.279 3.220 3.255 52,382,564 +0.04(+1.18%)
Sep 22, 2004 3.217 3.246 3.213 3.217 55,696,880 -0.01(-0.43%)
Sep 21, 2004 3.205 3.243 3.201 3.231 51,825,160 +0.05(+1.58%)
Sep 20, 2004 3.134 3.229 3.134 3.181 63,248,156 +0.05(+1.66%)
Sep 17, 2004 3.155 3.162 3.118 3.129 71,597,624 -0.02(-0.60%)
Sep 16, 2004 3.146 3.172 3.144 3.148 39,082,452 -0.01(-0.33%)
Sep 15, 2004 3.181 3.186 3.131 3.158 56,538,484 -0.02(-0.65%)
Sep 14, 2004 3.189 3.205 3.179 3.179 57,883,660 -0.04(-1.13%)
Sep 13, 2004 3.172 3.238 3.163 3.215 54,086,028 +0.06(+1.75%)
Sep 10, 2004 3.131 3.189 3.131 3.160 42,484,752 +0.03(+0.94%)
Sep 09, 2004 3.098 3.169 3.092 3.131 54,631,852 +0.03(+1.00%)
Sep 08, 2004 3.077 3.115 3.077 3.099 61,287,116 -0.01(-0.28%)
Sep 07, 2004 3.075 3.112 3.075 3.108 48,415,916 +0.05(+1.64%)
Sep 03, 2004 3.067 3.075 3.037 3.058 73,415,696 -0.06(-1.78%)
Sep 02, 2004 3.087 3.117 3.075 3.113 35,335,756 +0.02(+0.56%)
Sep 01, 2004 3.084 3.105 3.067 3.096 46,934,716 +0.01(+0.17%)
Aug 31, 2004 3.087 3.099 3.051 3.091 41,384,416 -0.01(-0.17%)
Aug 30, 2004 3.131 3.155 3.091 3.096 49,904,060 -0.06(-1.86%)
Aug 27, 2004 3.143 3.169 3.143 3.155 35,813,284 +0.01(+0.39%)
Aug 26, 2004 3.122 3.162 3.122 3.143 41,390,208 +0.02(+0.50%)
Aug 25, 2004 3.065 3.148 3.058 3.127 64,172,532 +0.07(+2.38%)
Aug 24, 2004 3.089 3.117 3.034 3.054 71,206,344 -0.03(-1.12%)
Aug 23, 2004 3.058 3.141 3.058 3.089 55,821,908 -0.04(-1.27%)
Aug 20, 2004 3.060 3.136 3.058 3.129 79,252,512 +0.07(+2.26%)
Aug 19, 2004 3.025 3.091 3.023 3.060 76,978,328 +0.03(+1.03%)
Aug 18, 2004 2.890 3.077 2.890 3.029 99,276,760 +0.11(+3.73%)
Aug 17, 2004 2.920 2.946 2.904 2.920 81,450,288 +0.00(+0.00%)
Aug 16, 2004 2.856 2.921 2.852 2.920 106,642,816 +0.07(+2.42%)
Aug 13, 2004 2.925 2.927 2.830 2.851 158,155,984 -0.08(-2.66%)
Aug 12, 2004 2.956 2.956 2.778 2.928 468,744,576 -0.44(-13.17%)
Aug 11, 2004 3.445 3.445 3.307 3.372 62,928,648 -0.07(-2.16%)
Aug 10, 2004 3.462 3.490 3.424 3.447 38,660,496 +0.01(+0.35%)
Aug 09, 2004 3.422 3.473 3.421 3.435 34,725,680 -0.00(-0.10%)
Aug 06, 2004 3.502 3.502 3.416 3.438 52,525,532 -0.10(-2.93%)
Aug 05, 2004 3.543 3.571 3.524 3.542 54,089,500 +0.01(+0.29%)
Aug 04, 2004 3.473 3.550 3.471 3.531 40,444,996 +0.03(+0.94%)
Aug 03, 2004 3.505 3.512 3.483 3.498 42,992,376 -0.02(-0.59%)
Aug 02, 2004 3.412 3.521 3.412 3.519 41,448,668 +0.04(+1.09%)
Jul 30, 2004 3.493 3.518 3.455 3.481 40,571,176 -0.01(-0.30%)
Jul 29, 2004 3.486 3.526 3.473 3.492 40,468,148 +0.05(+1.40%)
Jul 28, 2004 3.414 3.454 3.372 3.443 37,416,612 -0.01(-0.35%)
Jul 27, 2004 3.407 3.474 3.393 3.455 42,475,492 +0.05(+1.37%)
Jul 26, 2004 3.384 3.421 3.359 3.409 42,706,440 +0.03(+0.77%)
Jul 23, 2004 3.450 3.450 3.374 3.383 37,365,096 -0.07(-1.90%)
Jul 22, 2004 3.371 3.455 3.371 3.448 42,259,012 +0.05(+1.37%)
Jul 21, 2004 3.495 3.495 3.398 3.402 43,494,792 -0.05(-1.55%)
Jul 20, 2004 3.400 3.498 3.395 3.455 48,568,724 +0.04(+1.27%)
Jul 19, 2004 3.369 3.440 3.364 3.412 45,733,664 +0.02(+0.56%)
Jul 16, 2004 3.407 3.448 3.383 3.393 47,520,480 -0.00(-0.05%)
Jul 15, 2004 3.431 3.457 3.374 3.395 63,777,776 -0.04(-1.26%)
Jul 14, 2004 3.447 3.464 3.416 3.438 66,474,496 -0.06(-1.73%)
Jul 13, 2004 3.492 3.540 3.485 3.498 36,803,644 +0.02(+0.70%)
Jul 12, 2004 3.455 3.486 3.447 3.474 42,572,156 -0.00(-0.10%)
Jul 09, 2004 3.464 3.498 3.459 3.478 44,824,920 +0.02(+0.70%)
Jul 08, 2004 3.473 3.507 3.441 3.454 40,937,568 -0.05(-1.33%)
Jul 07, 2004 3.457 3.556 3.455 3.500 50,546,548 +0.04(+1.10%)
Jul 06, 2004 3.490 3.498 3.441 3.462 56,002,496 -0.06(-1.81%)
Jul 02, 2004 3.556 3.559 3.493 3.526 34,848,968 -0.03(-0.83%)
Jul 01, 2004 3.602 3.604 3.516 3.556 63,682,852 -0.09(-2.46%)
Jun 30, 2004 3.619 3.663 3.618 3.645 48,867,392 +0.00(+0.00%)
Jun 29, 2004 3.614 3.654 3.611 3.645 46,811,428 +0.02(+0.57%)
Jun 28, 2004 3.607 3.671 3.607 3.625 64,392,484 +0.03(+0.82%)
Jun 25, 2004 3.621 3.649 3.580 3.595 63,730,892 -0.04(-1.00%)
Jun 24, 2004 3.644 3.676 3.621 3.632 61,645,984 -0.02(-0.52%)
Jun 23, 2004 3.600 3.675 3.573 3.651 64,454,996 +0.04(+1.15%)
Jun 22, 2004 3.585 3.623 3.583 3.609 54,102,812 +0.02(+0.48%)
Jun 21, 2004 3.600 3.635 3.590 3.592 56,237,500 -0.02(-0.62%)
Jun 18, 2004 3.628 3.635 3.578 3.614 56,169,776 -0.03(-0.81%)
Jun 17, 2004 3.680 3.695 3.604 3.644 53,633,392 -0.07(-1.91%)
Jun 16, 2004 3.735 3.735 3.701 3.714 44,022,096 -0.03(-0.92%)
Jun 15, 2004 3.747 3.801 3.720 3.749 41,474,712 +0.02(+0.51%)
Jun 14, 2004 3.697 3.758 3.697 3.730 51,601,156 -0.03(-0.74%)
Jun 10, 2004 3.787 3.792 3.716 3.758 48,411,284 -0.03(-0.78%)
Jun 09, 2004 3.801 3.832 3.770 3.787 84,068,864 -0.01(-0.36%)
Jun 08, 2004 3.714 3.801 3.713 3.801 61,790,692 +0.06(+1.57%)
Jun 07, 2004 3.709 3.747 3.699 3.742 47,081,736 +0.07(+1.88%)
Jun 04, 2004 3.657 3.701 3.656 3.673 50,584,172 +0.02(+0.66%)
Jun 03, 2004 3.651 3.676 3.637 3.649 38,195,704 -0.03(-0.89%)
Jun 02, 2004 3.666 3.689 3.642 3.682 38,871,764 +0.02(+0.66%)
Jun 01, 2004 3.670 3.680 3.638 3.657 57,897,552 -0.01(-0.33%)
May 28, 2004 3.689 3.697 3.642 3.670 56,994,016 +0.02(+0.47%)
May 27, 2004 3.709 3.714 3.637 3.652 45,196,520 -0.02(-0.52%)
May 26, 2004 3.628 3.683 3.619 3.671 40,734,404 +0.04(+1.09%)
May 25, 2004 3.590 3.640 3.557 3.632 47,112,992 +0.05(+1.35%)
May 24, 2004 3.611 3.626 3.545 3.583 57,252,168 -0.01(-0.38%)
May 21, 2004 3.609 3.626 3.556 3.597 51,052,436 +0.02(+0.43%)
May 20, 2004 3.573 3.614 3.559 3.581 59,586,548 +0.03(+0.88%)
May 19, 2004 3.663 3.687 3.550 3.550 190,324,448 +0.12(+3.63%)
May 18, 2004 3.402 3.452 3.386 3.426 56,500,860 +0.06(+1.69%)
May 17, 2004 3.331 3.403 3.319 3.369 50,871,844 -0.02(-0.56%)
May 14, 2004 3.454 3.459 3.369 3.388 88,016,992 -0.07(-2.10%)
May 13, 2004 3.441 3.533 3.431 3.460 62,671,076 -0.01(-0.40%)
May 12, 2004 3.429 3.486 3.412 3.474 63,783,564 +0.00(+0.00%)
May 11, 2004 3.464 3.493 3.438 3.474 65,088,224 +0.03(+0.95%)
May 10, 2004 3.429 3.445 3.378 3.441 81,790,056 -0.01(-0.40%)
May 07, 2004 3.421 3.497 3.414 3.455 96,071,840 +0.04(+1.11%)
May 06, 2004 3.419 3.454 3.412 3.417 76,764,168 -0.04(-1.10%)
May 05, 2004 3.455 3.514 3.438 3.455 72,497,112 +0.02(+0.60%)
May 04, 2004 3.431 3.469 3.421 3.435 91,851,088 +0.04(+1.17%)
May 03, 2004 3.447 3.464 3.390 3.395 78,164,904 -0.01(-0.25%)
Apr 30, 2004 3.485 3.500 3.400 3.403 76,676,760 -0.09(-2.67%)
Apr 29, 2004 3.600 3.618 3.455 3.497 79,473,616 -0.08(-2.22%)
Apr 28, 2004 3.637 3.651 3.569 3.576 70,907,096 -0.10(-2.63%)
Apr 27, 2004 3.732 3.749 3.666 3.673 58,828,872 -0.07(-1.89%)
Apr 26, 2004 3.744 3.763 3.694 3.744 51,079,640 +0.00(+0.00%)
Apr 23, 2004 3.775 3.801 3.666 3.744 66,969,384 -0.02(-0.64%)
Apr 22, 2004 3.680 3.796 3.659 3.768 66,487,228 +0.08(+2.30%)
Apr 21, 2004 3.642 3.695 3.588 3.683 80,055,328 +0.03(+0.76%)
Apr 20, 2004 3.749 3.765 3.654 3.656 62,079,520 -0.10(-2.58%)
Apr 19, 2004 3.771 3.784 3.718 3.752 48,991,260 -0.05(-1.27%)
Apr 16, 2004 3.782 3.801 3.706 3.801 74,059,344 +0.02(+0.50%)
Apr 15, 2004 3.809 3.823 3.742 3.782 59,393,220 -0.02(-0.45%)
Apr 14, 2004 3.804 3.835 3.790 3.799 60,462,880 -0.04(-1.17%)
Apr 13, 2004 3.910 3.913 3.828 3.844 75,385,416 -0.07(-1.68%)
Apr 12, 2004 3.951 3.974 3.891 3.910 48,319,252 -0.04(-1.05%)
Apr 08, 2004 4.032 4.043 3.937 3.951 50,587,644 -0.04(-1.08%)
Apr 07, 2004 4.000 4.024 3.903 3.994 75,776,696 -0.04(-0.98%)
Apr 06, 2004 4.060 4.081 4.013 4.034 44,569,080 -0.05(-1.23%)
Apr 05, 2004 4.001 4.103 4.001 4.084 57,527,108 +0.10(+2.43%)
Apr 02, 2004 4.017 4.043 3.965 3.987 72,943,960 +0.03(+0.65%)
Apr 01, 2004 3.965 4.000 3.949 3.962 60,561,280 +0.02(+0.39%)
Mar 31, 2004 3.991 3.993 3.941 3.946 102,163,336 -0.05(-1.25%)
Mar 30, 2004 4.003 4.003 3.932 3.996 84,896,576 -0.01(-0.17%)
Mar 29, 2004 3.965 4.050 3.962 4.003 80,921,248 +0.14(+3.62%)
Mar 26, 2004 3.839 3.891 3.818 3.863 43,923,696 +0.00(+0.04%)
Mar 25, 2004 3.784 3.892 3.778 3.861 53,856,816 +0.13(+3.38%)
Mar 24, 2004 3.702 3.784 3.683 3.735 47,357,252 +0.04(+1.08%)
Mar 23, 2004 3.706 3.761 3.695 3.695 53,503,156 +0.00(+0.05%)
Mar 22, 2004 3.666 3.704 3.638 3.694 66,976,912 -0.04(-1.16%)
Mar 19, 2004 3.815 3.839 3.727 3.737 60,354,640 -0.08(-1.99%)
Mar 18, 2004 3.787 3.837 3.770 3.813 54,339,552 -0.01(-0.23%)
Mar 17, 2004 3.766 3.835 3.765 3.822 66,535,852 +0.06(+1.51%)
Mar 16, 2004 3.771 3.792 3.706 3.765 58,568,984 +0.01(+0.37%)
Mar 15, 2004 3.846 3.846 3.732 3.751 65,496,868 -0.11(-2.91%)
Mar 12, 2004 3.870 3.887 3.823 3.863 55,451,460 +0.06(+1.54%)
Mar 11, 2004 3.818 3.911 3.803 3.804 77,204,064 -0.05(-1.30%)
Mar 10, 2004 3.828 3.901 3.818 3.854 63,029,944 -0.01(-0.13%)
Mar 09, 2004 3.929 3.929 3.835 3.860 69,780,136 -0.06(-1.41%)
Mar 08, 2004 3.930 3.968 3.911 3.915 53,571,456 -0.01(-0.35%)
Mar 05, 2004 3.910 3.956 3.879 3.929 55,890,208 -0.02(-0.39%)
Mar 04, 2004 3.956 3.967 3.922 3.944 41,368,212 -0.02(-0.61%)
Mar 03, 2004 3.941 3.972 3.899 3.968 45,393,900 +0.02(+0.53%)
Mar 02, 2004 4.008 4.008 3.943 3.948 55,343,224 -0.03(-0.65%)
Mar 01, 2004 3.956 3.984 3.908 3.974 53,048,204 +0.05(+1.28%)
Feb 27, 2004 4.027 4.041 3.896 3.924 73,576,032 -0.09(-2.20%)
Feb 26, 2004 3.930 4.039 3.918 4.012 64,362,384 +0.08(+2.07%)
Feb 25, 2004 3.922 3.953 3.894 3.930 74,543,816 +0.04(+1.11%)
Feb 24, 2004 3.930 3.937 3.846 3.887 108,411,688 -0.07(-1.79%)
Feb 23, 2004 4.034 4.034 3.920 3.958 70,610,160 -0.04(-0.95%)
Feb 20, 2004 4.095 4.122 3.965 3.996 125,443,440 -0.13(-3.06%)
Feb 19, 2004 4.124 4.196 4.114 4.122 117,938,472 +0.06(+1.49%)
Feb 18, 2004 4.084 4.098 4.051 4.062 61,062,536 +0.02(+0.51%)
Feb 17, 2004 4.034 4.074 4.012 4.041 57,220,332 +0.07(+1.65%)
Feb 13, 2004 4.034 4.043 3.974 3.975 90,699,816 +0.02(+0.44%)
Feb 12, 2004 4.146 4.146 3.958 3.958 164,529,952 -0.16(-3.90%)
Feb 11, 2004 4.221 4.319 4.093 4.119 131,746,208 -0.05(-1.16%)
Feb 10, 2004 4.103 4.181 4.103 4.167 50,486,928 +0.06(+1.52%)
Feb 09, 2004 4.129 4.164 4.084 4.105 46,429,408 -0.00(-0.08%)
Feb 06, 2004 4.019 4.110 4.019 4.108 61,041,120 +0.08(+2.02%)
Feb 05, 2004 4.006 4.051 3.963 4.027 51,947,292 +0.02(+0.52%)
Feb 04, 2004 4.079 4.084 3.984 4.006 85,814,584 -0.12(-3.01%)
Feb 03, 2004 4.164 4.164 4.112 4.131 54,985,512 -0.03(-0.79%)
Feb 02, 2004 4.131 4.234 4.081 4.164 72,076,888 +0.05(+1.30%)
Jan 30, 2004 4.155 4.172 4.096 4.110 77,946,112 -0.08(-2.02%)
Jan 29, 2004 4.259 4.274 4.120 4.195 117,204,528 +0.00(+0.00%)
Jan 28, 2004 4.433 4.482 4.153 4.195 125,864,240 -0.23(-5.23%)
Jan 27, 2004 4.487 4.540 4.412 4.426 65,121,216 -0.09(-1.91%)
Jan 26, 2004 4.371 4.520 4.371 4.513 69,297,400 +0.14(+3.24%)
Jan 23, 2004 4.414 4.430 4.333 4.371 43,332,144 -0.03(-0.75%)
Jan 22, 2004 4.388 4.454 4.366 4.404 69,412,000 +0.04(+0.99%)
Jan 21, 2004 4.307 4.378 4.285 4.361 63,467,528 +0.03(+0.68%)
Jan 20, 2004 4.437 4.440 4.331 4.331 55,417,312 -0.08(-1.76%)
Jan 16, 2004 4.435 4.440 4.364 4.409 87,262,208 +0.04(+0.87%)
Jan 15, 2004 4.319 4.457 4.314 4.371 131,858,496 +0.10(+2.43%)
Jan 14, 2004 4.236 4.278 4.214 4.267 60,914,356 +0.08(+1.81%)
Jan 13, 2004 4.267 4.274 4.129 4.191 62,175,028 -0.07(-1.70%)
Jan 12, 2004 4.181 4.283 4.176 4.264 57,276,480 +0.09(+2.15%)
Jan 09, 2004 4.224 4.264 4.153 4.174 80,158,360 -0.09(-2.15%)
Jan 08, 2004 4.069 4.276 4.048 4.266 128,288,920 +0.23(+5.69%)
Jan 07, 2004 4.107 4.124 4.025 4.036 107,029,464 -0.07(-1.73%)
Jan 06, 2004 4.060 4.126 4.043 4.107 64,437,052 +0.02(+0.42%)
Jan 05, 2004 4.038 4.095 4.019 4.089 64,335,760 +0.09(+2.20%)
Jan 02, 2004 3.972 4.019 3.949 4.001 54,788,712 +0.03(+0.83%)
Dec 31, 2003 3.939 3.972 3.939 3.968 36,083,592 +0.01(+0.17%)
Dec 30, 2003 3.908 3.965 3.908 3.962 40,454,836 +0.00(+0.00%)
Dec 29, 2003 3.908 3.965 3.906 3.962 45,321,548 +0.06(+1.46%)
Dec 26, 2003 3.905 3.918 3.872 3.905 16,516,607 -0.02(-0.44%)
Dec 24, 2003 3.917 3.937 3.885 3.922 21,624,686 +0.01(+0.18%)
Dec 23, 2003 3.835 3.922 3.835 3.915 61,856,096 +0.08(+2.07%)
Dec 22, 2003 3.818 3.835 3.799 3.835 42,642,772 +0.00(+0.09%)
Dec 19, 2003 3.806 3.837 3.796 3.832 81,458,392 -0.01(-0.22%)
Dec 18, 2003 3.809 3.846 3.809 3.841 60,679,936 +0.05(+1.23%)
Dec 17, 2003 3.820 3.825 3.784 3.794 58,853,184 -0.03(-0.68%)
Dec 16, 2003 3.846 3.870 3.808 3.820 57,103,992 +0.02(+0.45%)
Dec 15, 2003 3.887 3.905 3.801 3.803 60,109,220 -0.05(-1.34%)
Dec 12, 2003 3.870 3.877 3.834 3.854 57,288,636 +0.02(+0.50%)
Dec 11, 2003 3.801 3.860 3.792 3.835 77,963,480 +0.03(+0.91%)
Dec 10, 2003 3.827 3.844 3.771 3.801 86,358,096 +0.01(+0.18%)
Dec 09, 2003 3.960 3.960 3.780 3.794 93,324,760 -0.09(-2.31%)
Dec 08, 2003 3.806 3.887 3.804 3.884 54,031,620 +0.06(+1.67%)
Dec 05, 2003 3.844 3.866 3.784 3.820 64,264,564 -0.08(-2.17%)
Dec 04, 2003 3.861 3.925 3.861 3.905 53,059,780 +0.03(+0.85%)
Dec 03, 2003 3.896 3.927 3.844 3.872 69,192,632 -0.01(-0.18%)
Dec 02, 2003 3.780 3.905 3.773 3.879 91,484,120 +0.11(+2.79%)
Dec 01, 2003 3.766 3.804 3.746 3.773 76,547,104 +0.02(+0.46%)
Nov 28, 2003 3.780 3.803 3.742 3.756 35,265,720 -0.02(-0.55%)
Nov 26, 2003 3.784 3.803 3.732 3.777 43,616,924 +0.03(+0.92%)
Nov 25, 2003 3.766 3.809 3.718 3.742 77,861,608 -0.04(-1.10%)
Nov 24, 2003 3.723 3.794 3.713 3.784 63,665,484 +0.11(+2.91%)
Nov 21, 2003 3.739 3.765 3.628 3.676 87,993,256 -0.05(-1.44%)
Nov 20, 2003 3.927 3.930 3.728 3.730 149,329,568 -0.11(-2.79%)
Nov 19, 2003 3.742 3.854 3.742 3.837 92,083,192 +0.10(+2.59%)
Nov 18, 2003 3.818 3.847 3.732 3.740 52,497,748 -0.06(-1.59%)
Nov 17, 2003 3.761 3.809 3.740 3.801 40,685,204 -0.02(-0.41%)
Nov 14, 2003 3.870 3.889 3.792 3.816 66,533,536 -0.04(-1.16%)
Nov 13, 2003 3.818 3.884 3.799 3.861 55,001,140 +0.01(+0.36%)
Nov 12, 2003 3.792 3.854 3.784 3.847 50,455,672 +0.02(+0.54%)
Nov 11, 2003 3.803 3.835 3.754 3.827 55,042,236 +0.02(+0.64%)
Nov 10, 2003 3.844 3.915 3.787 3.803 87,120,400 -0.17(-4.30%)
Nov 07, 2003 4.069 4.095 3.960 3.974 64,122,752 -0.08(-2.04%)
Nov 06, 2003 3.967 4.060 3.948 4.057 64,406,952 +0.07(+1.65%)
Nov 05, 2003 3.968 4.000 3.924 3.991 68,341,768 +0.02(+0.52%)
Nov 04, 2003 3.975 3.987 3.934 3.970 81,171,872 +0.05(+1.23%)
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.