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
)
31.82
+0.63 (+2.02%)
Streaming Delayed Price
Updated: 10:58 AM 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:
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 (%)
Jul 31, 2006
5.504
5.544
5.491
5.513
51,803,428
-0.03(-0.62%)
Jul 28, 2006
5.576
5.599
5.514
5.547
61,542,764
-0.01(-0.25%)
Jul 27, 2006
5.487
5.628
5.468
5.561
90,869,016
+0.08(+1.39%)
Jul 26, 2006
5.281
5.561
5.281
5.485
121,712,464
+0.07(+1.34%)
Jul 25, 2006
5.381
5.454
5.338
5.412
77,415,712
+0.04(+0.84%)
Jul 24, 2006
5.266
5.426
5.266
5.367
74,592,608
+0.10(+1.80%)
Jul 21, 2006
5.361
5.373
5.179
5.272
131,749,920
-0.22(-4.03%)
Jul 20, 2006
5.554
5.659
5.488
5.494
59,399,820
-0.08(-1.40%)
Jul 19, 2006
5.381
5.583
5.347
5.571
103,066,200
+0.22(+4.20%)
Jul 18, 2006
5.321
5.404
5.259
5.347
81,908,248
-0.04(-0.80%)
Jul 17, 2006
5.317
5.437
5.289
5.390
62,909,452
+0.08(+1.43%)
Jul 14, 2006
5.355
5.402
5.305
5.314
91,194,920
-0.08(-1.47%)
Jul 13, 2006
5.471
5.492
5.321
5.393
81,955,720
-0.08(-1.42%)
Jul 12, 2006
5.583
5.618
5.452
5.471
73,560,496
-0.15(-2.67%)
Jul 11, 2006
5.494
5.647
5.469
5.621
80,284,544
+0.11(+1.91%)
Jul 10, 2006
5.675
5.692
5.454
5.516
80,767,896
-0.16(-2.80%)
Jul 07, 2006
5.692
5.754
5.656
5.675
92,443,520
-0.04(-0.76%)
Jul 06, 2006
5.630
5.775
5.623
5.718
73,355,576
+0.06(+1.01%)
Jul 05, 2006
5.649
5.742
5.646
5.661
96,324,200
+0.04(+0.80%)
Jul 03, 2006
5.450
5.647
5.442
5.616
55,849,088
+0.14(+2.62%)
Jun 30, 2006
5.544
5.583
5.454
5.473
124,123,424
-0.06(-1.09%)
Jun 29, 2006
5.476
5.537
5.421
5.533
76,775,488
+0.08(+1.39%)
Jun 28, 2006
5.545
5.561
5.362
5.457
92,318,488
-0.06(-1.10%)
Jun 27, 2006
5.618
5.630
5.511
5.518
75,481,160
-0.10(-1.69%)
Jun 26, 2006
5.684
5.735
5.580
5.613
62,984,128
-0.03(-0.52%)
Jun 23, 2006
5.685
5.725
5.635
5.642
59,944,528
-0.05(-0.94%)
Jun 22, 2006
5.808
5.863
5.690
5.696
116,304,744
-0.13(-2.28%)
Jun 21, 2006
5.692
5.881
5.687
5.829
133,303,000
+0.15(+2.68%)
Jun 20, 2006
5.753
5.782
5.637
5.677
87,064,744
-0.12(-2.11%)
Jun 19, 2006
5.711
5.874
5.711
5.799
186,875,424
+0.09(+1.60%)
Jun 16, 2006
5.511
5.744
5.511
5.708
209,819,152
+0.20(+3.64%)
Jun 15, 2006
5.226
5.514
5.217
5.507
139,026,192
+0.30(+5.77%)
Jun 14, 2006
5.162
5.208
5.139
5.207
73,086,408
+0.06(+1.18%)
Jun 13, 2006
5.160
5.214
5.079
5.146
100,294,032
-0.01(-0.27%)
Jun 12, 2006
5.172
5.212
5.129
5.160
77,013,400
-0.01(-0.23%)
Jun 09, 2006
5.183
5.203
5.132
5.172
106,794,640
-0.02(-0.40%)
Jun 08, 2006
5.338
5.340
5.010
5.193
135,721,488
-0.15(-2.81%)
Jun 07, 2006
5.355
5.419
5.340
5.343
72,948,064
+0.01(+0.10%)
Jun 06, 2006
5.494
5.494
5.283
5.338
95,336,088
-0.12(-2.18%)
Jun 05, 2006
5.554
5.601
5.454
5.457
51,445,692
-0.14(-2.50%)
Jun 02, 2006
5.599
5.608
5.532
5.597
52,132,800
-0.01(-0.09%)
Jun 01, 2006
5.551
5.614
5.509
5.602
60,284,320
+0.01(+0.15%)
May 31, 2006
5.519
5.602
5.487
5.594
68,898,928
+0.08(+1.44%)
May 30, 2006
5.580
5.611
5.513
5.514
45,640,292
-0.11(-1.91%)
May 26, 2006
5.568
5.635
5.545
5.621
46,457,068
+0.05(+0.84%)
May 25, 2006
5.594
5.621
5.533
5.575
54,078,352
-0.02(-0.31%)
May 24, 2006
5.563
5.651
5.532
5.592
71,383,400
+0.04(+0.81%)
May 23, 2006
5.627
5.709
5.547
5.547
85,573,016
-0.01(-0.22%)
May 22, 2006
5.502
5.620
5.481
5.559
76,160,160
+0.03(+0.50%)
May 19, 2006
5.633
5.678
5.405
5.532
115,345,576
-0.08(-1.42%)
May 18, 2006
5.589
5.709
5.589
5.611
128,602,648
+0.06(+1.00%)
May 17, 2006
5.545
5.652
5.504
5.556
196,875,248
+0.18(+3.38%)
May 16, 2006
5.464
5.506
5.269
5.374
110,918,448
-0.09(-1.64%)
May 15, 2006
5.549
5.666
5.464
5.464
70,009,184
-0.09(-1.56%)
May 12, 2006
5.632
5.647
5.528
5.551
51,158,576
-0.07(-1.23%)
May 11, 2006
5.680
5.692
5.552
5.620
52,280,988
-0.10(-1.66%)
May 10, 2006
5.690
5.761
5.680
5.715
33,355,128
-0.01(-0.12%)
May 09, 2006
5.713
5.772
5.680
5.722
55,346,636
-0.12(-1.98%)
May 08, 2006
5.803
5.865
5.761
5.837
44,547,984
-0.01(-0.24%)
May 05, 2006
5.782
5.856
5.737
5.851
70,754,760
+0.10(+1.74%)
May 04, 2006
5.684
5.770
5.677
5.751
45,034,804
+0.08(+1.37%)
May 03, 2006
5.594
5.701
5.594
5.673
38,437,528
+0.09(+1.61%)
May 02, 2006
5.658
5.663
5.566
5.583
38,156,200
-0.06(-0.98%)
May 01, 2006
5.640
5.701
5.627
5.639
46,765,020
+0.03(+0.52%)
Apr 28, 2006
5.709
5.735
5.571
5.609
44,358,116
-0.14(-2.38%)
Apr 27, 2006
5.649
5.768
5.614
5.746
65,804,916
+0.08(+1.40%)
Apr 26, 2006
5.701
5.701
5.573
5.666
52,015,868
-0.04(-0.64%)
Apr 25, 2006
5.701
5.708
5.589
5.703
46,630,148
+0.02(+0.33%)
Apr 24, 2006
5.673
5.753
5.635
5.684
38,205,404
-0.01(-0.18%)
Apr 21, 2006
5.837
5.870
5.632
5.694
59,976,944
-0.15(-2.51%)
Apr 20, 2006
5.666
5.860
5.635
5.841
64,103,064
+0.14(+2.49%)
Apr 19, 2006
5.787
5.810
5.690
5.699
37,660,696
-0.08(-1.46%)
Apr 18, 2006
5.528
5.813
5.528
5.784
67,114,296
+0.25(+4.53%)
Apr 17, 2006
5.637
5.692
5.519
5.533
41,760,188
-0.10(-1.81%)
Apr 13, 2006
5.585
5.689
5.573
5.635
40,527,216
+0.05(+0.90%)
Apr 12, 2006
5.646
5.670
5.583
5.585
38,513,356
-0.04(-0.65%)
Apr 11, 2006
5.723
5.747
5.614
5.621
66,527,336
-0.10(-1.69%)
Apr 10, 2006
5.749
5.808
5.701
5.718
33,187,836
-0.05(-0.81%)
Apr 07, 2006
5.893
5.903
5.758
5.765
42,296,792
-0.13(-2.14%)
Apr 06, 2006
5.903
5.951
5.877
5.891
39,051,120
-0.04(-0.76%)
Apr 05, 2006
5.804
5.948
5.799
5.936
87,251,712
+0.12(+1.99%)
Apr 04, 2006
5.766
5.830
5.730
5.820
56,743,428
+0.03(+0.48%)
Apr 03, 2006
5.701
5.818
5.682
5.792
57,762,220
+0.11(+1.91%)
Mar 31, 2006
5.628
5.737
5.625
5.684
68,330,488
+0.06(+1.01%)
Mar 30, 2006
5.632
5.742
5.602
5.627
57,023,596
-0.03(-0.46%)
Mar 29, 2006
5.554
5.715
5.545
5.652
55,133,036
+0.11(+2.03%)
Mar 28, 2006
5.692
5.694
5.528
5.540
80,855,304
-0.18(-3.14%)
Mar 27, 2006
5.692
5.747
5.684
5.720
54,657,212
-0.01(-0.18%)
Mar 24, 2006
5.666
5.756
5.659
5.730
48,054,724
+0.03(+0.52%)
Mar 23, 2006
5.722
5.751
5.699
5.701
55,003,948
-0.06(-1.08%)
Mar 22, 2006
5.639
5.787
5.639
5.763
81,381,488
-0.03(-0.54%)
Mar 21, 2006
5.849
5.908
5.789
5.794
56,322,016
-0.07(-1.24%)
Mar 20, 2006
5.865
5.905
5.849
5.867
42,987,952
-0.03(-0.59%)
Mar 17, 2006
5.874
5.908
5.853
5.901
84,753,928
+0.05(+0.89%)
Mar 16, 2006
5.855
5.882
5.837
5.849
75,345,120
-0.01(-0.09%)
Mar 15, 2006
5.761
5.867
5.756
5.855
81,620,552
+0.08(+1.47%)
Mar 14, 2006
5.727
5.799
5.720
5.770
59,670,148
+0.03(+0.54%)
Mar 13, 2006
5.685
5.749
5.658
5.739
40,225,628
+0.04(+0.70%)
Mar 10, 2006
5.659
5.730
5.618
5.699
46,558,368
+0.04(+0.70%)
Mar 09, 2006
5.666
5.716
5.651
5.659
57,533,572
+0.01(+0.24%)
Mar 08, 2006
5.666
5.703
5.640
5.646
60,139,604
-0.05(-0.85%)
Mar 07, 2006
5.652
5.723
5.640
5.694
60,833,656
+0.02(+0.30%)
Mar 06, 2006
5.753
5.794
5.628
5.677
44,464,628
-0.07(-1.20%)
Mar 03, 2006
5.830
5.863
5.746
5.746
76,832,216
-0.16(-2.72%)
Mar 02, 2006
5.874
5.908
5.813
5.906
68,456,096
+0.02(+0.41%)
Mar 01, 2006
5.718
5.884
5.718
5.882
85,722,944
+0.21(+3.78%)
Feb 28, 2006
5.772
5.754
5.601
5.668
79,314,376
-0.10(-1.80%)
Feb 27, 2006
5.589
5.787
5.583
5.772
76,750,600
+0.24(+4.34%)
Feb 24, 2006
5.608
5.608
5.494
5.532
57,990,872
-0.06(-1.08%)
Feb 23, 2006
5.652
5.699
5.571
5.592
62,728,848
-0.10(-1.73%)
Feb 22, 2006
5.563
5.704
5.511
5.690
86,811,200
+0.07(+1.32%)
Feb 21, 2006
5.848
5.868
5.599
5.616
110,081,416
-0.27(-4.58%)
Feb 17, 2006
5.813
5.887
5.794
5.886
94,693,552
+0.01(+0.15%)
Feb 16, 2006
5.708
5.963
5.699
5.877
296,687,104
+0.41(+7.42%)
Feb 15, 2006
5.571
5.620
5.469
5.471
116,988,384
-0.14(-2.52%)
Feb 14, 2006
5.494
5.614
5.468
5.613
92,211,976
+0.13(+2.36%)
Feb 13, 2006
5.390
5.504
5.385
5.483
51,758,276
+0.04(+0.73%)
Feb 10, 2006
5.457
5.459
5.348
5.443
57,193,780
-0.02(-0.28%)
Feb 09, 2006
5.554
5.559
5.428
5.459
59,688,672
-0.07(-1.28%)
Feb 08, 2006
5.283
5.533
5.271
5.530
88,158,792
+0.28(+5.40%)
Feb 07, 2006
5.217
5.291
5.205
5.247
43,657,696
+0.02(+0.33%)
Feb 06, 2006
5.257
5.262
5.155
5.229
58,051,652
-0.05(-0.95%)
Feb 03, 2006
5.290
5.350
5.238
5.279
60,233,956
-0.06(-1.13%)
Feb 02, 2006
5.390
5.428
5.312
5.340
50,557,716
-0.06(-1.02%)
Feb 01, 2006
5.355
5.404
5.316
5.395
52,865,056
+0.01(+0.16%)
Jan 31, 2006
5.381
5.437
5.348
5.386
49,295,800
-0.02(-0.32%)
Jan 30, 2006
5.397
5.437
5.345
5.404
41,040,084
-0.00(-0.03%)
Jan 27, 2006
5.442
5.523
5.366
5.405
68,522,088
-0.05(-0.98%)
Jan 26, 2006
5.552
5.561
5.437
5.459
93,378,376
-0.09(-1.59%)
Jan 25, 2006
5.419
5.575
5.380
5.547
110,354,632
+0.13(+2.36%)
Jan 24, 2006
5.433
5.481
5.411
5.419
84,367,248
+0.01(+0.10%)
Jan 23, 2006
5.475
5.492
5.392
5.414
61,771,992
-0.07(-1.26%)
Jan 20, 2006
5.570
5.611
5.457
5.483
90,589,424
-0.09(-1.55%)
Jan 19, 2006
5.471
5.585
5.461
5.570
106,834,584
+0.10(+1.80%)
Jan 18, 2006
5.390
5.499
5.355
5.471
83,215,896
+0.00(+0.03%)
Jan 17, 2006
5.424
5.476
5.373
5.469
59,381,296
-0.04(-0.75%)
Jan 13, 2006
5.399
5.511
5.399
5.511
89,403,920
+0.15(+2.84%)
Jan 12, 2006
5.373
5.397
5.338
5.359
50,180,300
-0.06(-1.02%)
Jan 11, 2006
5.355
5.421
5.314
5.414
121,682,368
+0.10(+1.82%)
Jan 10, 2006
5.228
5.328
5.208
5.317
77,460,280
+0.03(+0.52%)
Jan 09, 2006
5.184
5.304
5.183
5.290
72,067,032
+0.07(+1.26%)
Jan 06, 2006
5.079
5.233
5.096
5.224
94,485,744
+0.15(+2.86%)
Jan 05, 2006
5.096
5.108
5.050
5.079
64,408,704
-0.04(-0.71%)
Jan 04, 2006
4.972
5.122
4.968
5.115
67,753,360
+0.15(+2.92%)
Jan 03, 2006
4.958
5.058
4.901
4.970
92,269,864
+0.02(+0.49%)
Dec 30, 2005
4.929
4.972
4.898
4.946
37,799,620
-0.02(-0.38%)
Dec 29, 2005
4.958
4.998
4.958
4.965
46,964,148
-0.01(-0.21%)
Dec 28, 2005
4.956
4.993
4.955
4.975
38,829,416
+0.01(+0.21%)
Dec 27, 2005
4.989
5.010
4.965
4.965
42,669,580
-0.01(-0.10%)
Dec 23, 2005
4.968
5.017
4.941
4.970
47,257,632
-0.02(-0.45%)
Dec 22, 2005
4.993
5.043
4.960
4.993
71,005,984
+0.02(+0.45%)
Dec 21, 2005
4.984
5.036
4.953
4.970
70,836,952
-0.01(-0.28%)
Dec 20, 2005
4.975
4.993
4.961
4.984
93,546,832
-0.00(-0.07%)
Dec 19, 2005
4.977
5.039
4.967
4.987
95,960,096
-0.01(-0.17%)
Dec 16, 2005
5.046
5.079
4.996
4.996
80,069,208
-0.05(-0.96%)
Dec 15, 2005
5.117
5.148
5.044
5.044
51,125,000
-0.07(-1.38%)
Dec 14, 2005
5.024
5.134
4.993
5.115
93,123,680
+0.09(+1.86%)
Dec 13, 2005
5.122
5.131
4.953
5.022
100,722,968
-0.16(-3.00%)
Dec 12, 2005
5.170
5.203
5.134
5.177
58,625,304
+0.01(+0.17%)
Dec 09, 2005
5.074
5.183
5.048
5.169
52,894,580
+0.12(+2.36%)
Dec 08, 2005
5.096
5.134
5.025
5.050
47,656,468
-0.05(-0.98%)
Dec 07, 2005
5.117
5.165
5.075
5.100
62,774,580
-0.02(-0.34%)
Dec 06, 2005
5.170
5.226
5.108
5.117
117,980,552
-0.03(-0.57%)
Dec 05, 2005
5.043
5.155
5.010
5.146
94,134,376
+0.10(+1.92%)
Dec 02, 2005
5.107
5.117
5.029
5.050
85,191,552
-0.06(-1.12%)
Dec 01, 2005
5.134
5.165
5.100
5.107
114,120,128
-0.02(-0.37%)
Nov 30, 2005
5.188
5.205
5.113
5.126
87,950,976
-0.05(-0.97%)
Nov 29, 2005
5.177
5.196
5.152
5.176
53,702,668
+0.00(+0.00%)
Nov 28, 2005
5.122
5.179
5.098
5.176
69,651,448
+0.04(+0.77%)
Nov 25, 2005
5.075
5.153
5.039
5.136
24,026,782
+0.06(+1.19%)
Nov 23, 2005
5.029
5.120
5.029
5.075
53,337,988
+0.01(+0.10%)
Nov 22, 2005
4.986
5.145
4.975
5.070
79,546,496
+0.01(+0.24%)
Nov 21, 2005
5.062
5.101
5.031
5.058
56,525,196
-0.02(-0.41%)
Nov 18, 2005
5.202
5.212
5.012
5.079
239,200,992
+0.07(+1.38%)
Nov 17, 2005
4.923
5.062
4.920
5.010
122,973,224
+0.13(+2.58%)
Nov 16, 2005
4.863
4.936
4.834
4.884
76,657,984
+0.03(+0.53%)
Nov 15, 2005
4.868
4.958
4.820
4.858
76,011,968
-0.01(-0.28%)
Nov 14, 2005
4.880
4.884
4.782
4.872
72,447,928
-0.06(-1.12%)
Nov 11, 2005
4.885
4.967
4.841
4.927
60,398,932
+0.04(+0.88%)
Nov 10, 2005
4.860
4.908
4.790
4.884
56,812,888
+0.01(+0.14%)
Nov 09, 2005
4.932
4.946
4.873
4.877
41,922,268
-0.05(-1.09%)
Nov 08, 2005
4.887
4.965
4.875
4.930
47,946,476
-0.03(-0.66%)
Nov 07, 2005
4.925
4.982
4.910
4.963
49,668,588
+0.03(+0.70%)
Nov 04, 2005
4.967
4.967
4.872
4.929
51,311,972
-0.04(-0.73%)
Nov 03, 2005
4.974
5.017
4.934
4.965
59,069,288
-0.01(-0.17%)
Nov 02, 2005
4.880
5.025
4.837
4.974
79,435,352
+0.09(+1.80%)
Nov 01, 2005
4.804
4.932
4.804
4.885
106,267,880
+0.04(+0.86%)
Oct 31, 2005
4.830
4.872
4.806
4.844
76,906,312
+0.01(+0.29%)
Oct 28, 2005
4.673
4.853
4.632
4.830
78,857,656
+0.20(+4.33%)
Oct 27, 2005
4.633
4.663
4.578
4.630
68,513,408
-0.03(-0.59%)
Oct 26, 2005
4.702
4.784
4.410
4.657
89,396,976
-0.09(-1.89%)
Oct 25, 2005
4.803
4.870
4.733
4.747
59,572,900
-0.13(-2.73%)
Oct 24, 2005
4.777
4.887
4.751
4.880
48,931,120
+0.12(+2.47%)
Oct 21, 2005
4.759
4.827
4.709
4.763
49,702,740
+0.03(+0.55%)
Oct 20, 2005
4.780
4.873
4.711
4.737
52,152,480
-0.04(-0.80%)
Oct 19, 2005
4.733
4.780
4.671
4.775
54,394,988
-0.02(-0.32%)
Oct 18, 2005
4.716
4.823
4.703
4.790
50,398,532
+0.06(+1.28%)
Oct 17, 2005
4.759
4.811
4.709
4.730
35,056,980
-0.03(-0.58%)
Oct 14, 2005
4.706
4.766
4.647
4.758
45,845,788
+0.05(+1.10%)
Oct 13, 2005
4.613
4.735
4.595
4.706
69,405,432
-0.01(-0.22%)
Oct 12, 2005
4.656
4.751
4.635
4.716
91,134,712
+0.01(+0.22%)
Oct 11, 2005
4.607
4.720
4.607
4.706
62,299,332
+0.10(+2.14%)
Oct 10, 2005
4.682
4.728
4.602
4.607
66,914,592
-0.07(-1.59%)
Oct 07, 2005
4.630
4.690
4.600
4.682
77,290,672
+0.04(+0.78%)
Oct 06, 2005
4.758
4.782
4.611
4.645
92,009,952
-0.10(-2.11%)
Oct 05, 2005
4.932
4.932
4.746
4.746
76,652,768
-0.19(-3.78%)
Oct 04, 2005
4.993
5.017
4.863
4.932
119,147,536
-0.06(-1.21%)
Oct 03, 2005
5.044
5.067
4.956
4.993
71,444,760
-0.05(-1.03%)
Sep 30, 2005
5.032
5.086
4.951
5.044
73,744,576
+0.04(+0.90%)
Sep 29, 2005
4.898
5.036
4.865
4.999
64,187,580
+0.07(+1.47%)
Sep 28, 2005
4.903
4.974
4.872
4.927
51,721,808
+0.03(+0.53%)
Sep 27, 2005
4.998
4.998
4.894
4.901
63,921,304
-0.10(-1.97%)
Sep 26, 2005
4.963
5.027
4.949
4.999
85,744,944
+0.08(+1.65%)
Sep 23, 2005
4.915
4.942
4.744
4.918
66,677,840
+0.08(+1.64%)
Sep 22, 2005
4.853
4.894
4.773
4.839
69,439,584
-0.01(-0.28%)
Sep 21, 2005
4.837
4.899
4.773
4.853
64,250,676
-0.03(-0.67%)
Sep 20, 2005
4.885
5.098
4.868
4.885
103,432,040
-0.10(-2.08%)
Sep 19, 2005
4.989
4.993
4.887
4.989
82,843,688
+0.09(+1.91%)
Sep 16, 2005
4.835
4.898
4.816
4.896
100,355,968
+0.08(+1.69%)
Sep 15, 2005
4.742
4.815
4.735
4.815
36,672,000
+0.06(+1.35%)
Sep 14, 2005
4.744
4.797
4.737
4.751
44,399,796
-0.01(-0.11%)
Sep 13, 2005
4.785
4.792
4.744
4.756
46,298,460
-0.04(-0.76%)
Sep 12, 2005
4.803
4.806
4.778
4.792
41,115,336
-0.01(-0.25%)
Sep 09, 2005
4.811
4.834
4.782
4.804
92,173,768
-0.01(-0.14%)
Sep 08, 2005
4.768
4.815
4.751
4.811
98,545,296
+0.07(+1.42%)
Sep 07, 2005
4.751
4.780
4.739
4.744
70,844,480
+0.04(+0.77%)
Sep 06, 2005
4.777
4.811
4.702
4.708
108,167,696
-0.06(-1.27%)
Sep 02, 2005
4.794
4.823
4.768
4.768
51,428,324
-0.05(-1.08%)
Sep 01, 2005
4.777
4.820
4.728
4.820
64,550,524
+0.02(+0.50%)
Aug 31, 2005
4.668
4.816
4.656
4.796
109,306,896
+0.11(+2.44%)
Aug 30, 2005
4.616
4.694
4.606
4.682
74,059,472
+0.07(+1.54%)
Aug 29, 2005
4.647
4.661
4.578
4.611
68,148,144
-0.06(-1.18%)
Aug 26, 2005
4.649
4.708
4.619
4.666
80,938,080
+0.02(+0.41%)
Aug 25, 2005
4.574
4.671
4.562
4.647
78,887,752
+0.03(+0.67%)
Aug 24, 2005
4.647
4.680
4.600
4.616
96,276,736
+0.00(+0.04%)
Aug 23, 2005
4.595
4.618
4.578
4.614
72,981,056
+0.03(+0.68%)
Aug 22, 2005
4.576
4.635
4.557
4.583
76,519,632
+0.01(+0.15%)
Aug 19, 2005
4.606
4.609
4.561
4.576
63,366,176
-0.03(-0.60%)
Aug 18, 2005
4.569
4.628
4.561
4.604
135,629,440
-0.03(-0.63%)
Aug 17, 2005
4.438
4.706
4.438
4.633
359,751,680
+0.54(+13.16%)
Aug 16, 2005
4.189
4.362
4.087
4.094
76,525,424
-0.07(-1.62%)
Aug 15, 2005
4.148
4.196
4.127
4.162
44,150,884
+0.01(+0.25%)
Aug 12, 2005
4.094
4.188
4.091
4.151
60,953,484
-0.03(-0.62%)
Aug 11, 2005
4.146
4.222
4.136
4.177
50,926,452
+0.01(+0.17%)
Aug 10, 2005
4.248
4.267
4.162
4.170
39,132,160
-0.07(-1.67%)
Aug 09, 2005
4.267
4.284
4.222
4.241
40,083,228
-0.01(-0.24%)
Aug 08, 2005
4.276
4.305
4.232
4.251
29,733,194
-0.01(-0.28%)
Aug 05, 2005
4.213
4.284
4.194
4.264
52,553,632
+0.04(+0.90%)
Aug 04, 2005
4.253
4.307
4.208
4.226
49,271,488
-0.03(-0.61%)
Aug 03, 2005
4.181
4.260
4.172
4.251
46,398,600
+0.05(+1.19%)
Aug 02, 2005
4.232
4.250
4.184
4.201
39,349,812
-0.03(-0.73%)
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.