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 )

31.19 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2005 4.255 4.264 4.215 4.232 43,264,068 -0.02(-0.49%)
Jul 29, 2005 4.213 4.279 4.201 4.253 53,261,576 +0.02(+0.53%)
Jul 28, 2005 4.250 4.260 4.208 4.231 43,889,820 -0.05(-1.17%)
Jul 27, 2005 4.201 4.296 4.179 4.281 56,389,744 +0.07(+1.72%)
Jul 26, 2005 4.189 4.229 4.151 4.208 42,303,160 +0.01(+0.25%)
Jul 25, 2005 4.158 4.232 4.156 4.198 36,399,356 +0.02(+0.50%)
Jul 22, 2005 4.189 4.207 4.139 4.177 50,803,156 -0.02(-0.45%)
Jul 21, 2005 4.250 4.267 4.189 4.196 53,577,056 -0.08(-1.78%)
Jul 20, 2005 4.207 4.308 4.184 4.272 77,606,152 +0.04(+0.86%)
Jul 19, 2005 4.307 4.324 4.215 4.236 102,332,200 -0.07(-1.61%)
Jul 18, 2005 4.308 4.331 4.283 4.305 87,956,192 -0.00(-0.08%)
Jul 15, 2005 4.255 4.317 4.255 4.308 102,484,440 +0.06(+1.30%)
Jul 14, 2005 4.264 4.272 4.234 4.253 86,366,640 +0.03(+0.82%)
Jul 13, 2005 4.155 4.246 4.153 4.219 71,464,440 +0.05(+1.29%)
Jul 12, 2005 4.172 4.189 4.146 4.165 55,871,660 -0.00(-0.08%)
Jul 11, 2005 4.207 4.222 4.162 4.169 58,123,432 -0.03(-0.62%)
Jul 08, 2005 4.129 4.200 4.129 4.194 68,164,352 +0.02(+0.54%)
Jul 07, 2005 4.077 4.175 4.060 4.172 83,160,328 +0.03(+0.79%)
Jul 06, 2005 4.112 4.220 4.096 4.139 63,189,044 +0.04(+1.05%)
Jul 05, 2005 3.991 4.112 3.982 4.096 98,353,112 +0.04(+0.98%)
Jul 01, 2005 4.120 4.125 4.053 4.056 46,849,536 -0.01(-0.13%)
Jun 30, 2005 4.115 4.160 4.060 4.061 64,567,312 -0.10(-2.33%)
Jun 29, 2005 4.103 4.181 4.093 4.158 44,805,576 +0.07(+1.73%)
Jun 28, 2005 4.086 4.112 4.051 4.087 41,619,524 +0.03(+0.64%)
Jun 27, 2005 4.094 4.103 4.030 4.061 41,223,584 -0.05(-1.22%)
Jun 24, 2005 4.189 4.191 4.084 4.112 58,398,968 -0.10(-2.42%)
Jun 23, 2005 4.224 4.246 4.175 4.213 68,230,920 -0.02(-0.45%)
Jun 22, 2005 4.246 4.267 4.219 4.232 72,136,496 -0.02(-0.45%)
Jun 21, 2005 4.118 4.267 4.099 4.251 101,450,016 +0.13(+3.19%)
Jun 20, 2005 4.099 4.134 4.077 4.120 48,765,564 -0.01(-0.25%)
Jun 17, 2005 4.160 4.172 4.113 4.131 79,905,392 +0.00(+0.04%)
Jun 16, 2005 4.094 4.146 4.091 4.129 67,301,848 +0.00(+0.08%)
Jun 15, 2005 4.103 4.148 4.032 4.125 62,691,224 +0.01(+0.13%)
Jun 14, 2005 4.108 4.125 4.086 4.120 58,107,800 -0.01(-0.17%)
Jun 13, 2005 4.025 4.129 4.017 4.127 110,621,488 +0.07(+1.66%)
Jun 10, 2005 3.970 4.060 3.947 4.060 77,064,920 +0.13(+3.25%)
Jun 09, 2005 3.868 3.963 3.866 3.932 47,050,980 +0.06(+1.47%)
Jun 08, 2005 3.904 3.911 3.868 3.875 34,359,452 -0.01(-0.36%)
Jun 07, 2005 3.892 3.935 3.887 3.889 30,807,560 -0.01(-0.31%)
Jun 06, 2005 3.927 3.965 3.887 3.901 33,140,948 -0.02(-0.62%)
Jun 03, 2005 3.896 3.934 3.889 3.925 39,675,132 +0.01(+0.18%)
Jun 02, 2005 3.892 3.923 3.878 3.918 40,234,312 +0.00(+0.00%)
Jun 01, 2005 3.878 3.937 3.878 3.918 47,856,172 +0.03(+0.76%)
May 31, 2005 3.896 3.908 3.880 3.889 64,531,420 -0.04(-1.14%)
May 27, 2005 3.939 3.963 3.921 3.934 32,251,240 -0.04(-1.00%)
May 26, 2005 3.942 4.017 3.934 3.973 70,574,728 +0.03(+0.79%)
May 25, 2005 3.889 3.944 3.882 3.942 50,425,160 +0.02(+0.44%)
May 24, 2005 3.873 3.927 3.861 3.925 41,572,636 +0.03(+0.75%)
May 23, 2005 3.871 3.927 3.871 3.896 61,595,440 +0.01(+0.22%)
May 20, 2005 3.887 3.930 3.877 3.887 60,286,636 -0.00(-0.04%)
May 19, 2005 3.861 3.896 3.840 3.889 73,996,376 -0.01(-0.18%)
May 18, 2005 3.816 3.941 3.775 3.896 198,186,944 +0.17(+4.64%)
May 17, 2005 3.590 3.723 3.585 3.723 92,978,968 +0.09(+2.57%)
May 16, 2005 3.552 3.636 3.529 3.630 54,884,124 +0.07(+1.89%)
May 13, 2005 3.500 3.585 3.476 3.562 74,421,840 +0.08(+2.33%)
May 12, 2005 3.533 3.548 3.481 3.481 55,380,788 -0.07(-1.99%)
May 11, 2005 3.538 3.552 3.495 3.552 50,001,432 +0.02(+0.54%)
May 10, 2005 3.541 3.557 3.507 3.533 53,408,028 -0.05(-1.40%)
May 09, 2005 3.533 3.593 3.529 3.583 52,448,856 -0.04(-1.14%)
May 06, 2005 3.619 3.643 3.597 3.624 37,759,680 +0.01(+0.24%)
May 05, 2005 3.624 3.640 3.574 3.616 39,348,652 -0.02(-0.48%)
May 04, 2005 3.628 3.654 3.588 3.633 50,229,504 +0.01(+0.14%)
May 03, 2005 3.623 3.674 3.595 3.628 52,182,000 +0.01(+0.14%)
May 02, 2005 3.554 3.628 3.550 3.623 71,931,584 +0.09(+2.44%)
Apr 29, 2005 3.507 3.554 3.497 3.536 68,508,776 +0.03(+0.84%)
Apr 28, 2005 3.446 3.531 3.422 3.507 84,373,040 +0.02(+0.64%)
Apr 27, 2005 3.498 3.503 3.445 3.484 103,008,312 -0.05(-1.47%)
Apr 26, 2005 3.567 3.567 3.498 3.536 93,418,320 -0.11(-2.99%)
Apr 25, 2005 3.628 3.649 3.612 3.645 35,737,140 +0.06(+1.54%)
Apr 22, 2005 3.619 3.643 3.567 3.590 58,688,976 -0.05(-1.42%)
Apr 21, 2005 3.576 3.668 3.567 3.642 60,224,116 +0.08(+2.38%)
Apr 20, 2005 3.550 3.588 3.547 3.557 49,098,988 -0.01(-0.29%)
Apr 19, 2005 3.531 3.586 3.531 3.567 50,389,268 +0.04(+1.03%)
Apr 18, 2005 3.567 3.590 3.488 3.531 95,730,872 -0.07(-1.92%)
Apr 15, 2005 3.714 3.716 3.586 3.600 116,934,552 -0.16(-4.18%)
Apr 14, 2005 3.778 3.778 3.742 3.757 81,791,896 -0.03(-0.91%)
Apr 13, 2005 3.723 3.811 3.721 3.792 72,998,424 +0.04(+1.11%)
Apr 12, 2005 3.706 3.766 3.690 3.750 40,885,528 +0.02(+0.65%)
Apr 11, 2005 3.740 3.768 3.711 3.726 41,283,788 -0.01(-0.32%)
Apr 08, 2005 3.757 3.782 3.733 3.738 39,243,300 -0.03(-0.73%)
Apr 07, 2005 3.761 3.790 3.725 3.766 42,847,288 +0.01(+0.14%)
Apr 06, 2005 3.747 3.795 3.725 3.761 59,318,780 +0.04(+0.97%)
Apr 05, 2005 3.775 3.820 3.723 3.725 72,851,392 -0.06(-1.60%)
Apr 04, 2005 3.750 3.787 3.723 3.785 89,997,832 +0.03(+0.92%)
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.