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 )

29.65 +0.21 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2009 5.614 5.668 5.532 5.538 111,092,744 -0.01(-0.19%)
Mar 30, 2009 5.573 5.597 5.438 5.549 164,783,712 -0.19(-3.25%)
Mar 26, 2009 5.492 5.756 5.457 5.735 205,143,808 +0.38(+7.06%)
Mar 25, 2009 5.354 5.442 5.207 5.357 144,341,952 +0.07(+1.27%)
Mar 24, 2009 5.338 5.393 5.269 5.290 106,475,896 -0.10(-1.83%)
Mar 23, 2009 5.281 5.388 5.252 5.388 155,541,072 +0.40(+8.11%)
Mar 20, 2009 5.063 5.181 4.958 4.984 163,547,520 -0.06(-1.20%)
Mar 19, 2009 5.098 5.139 5.008 5.044 111,064,216 +0.04(+0.72%)
Mar 18, 2009 5.070 5.134 4.896 5.008 185,606,064 -0.13(-2.55%)
Mar 17, 2009 5.055 5.139 4.993 5.139 113,446,864 +0.13(+2.52%)
Mar 16, 2009 5.120 5.162 4.993 5.013 102,258,880 -0.07(-1.46%)
Mar 13, 2009 5.113 5.183 5.032 5.088 0 +0.02(+0.38%)
Mar 12, 2009 4.923 5.088 4.848 5.069 139,093,712 +0.13(+2.55%)
Mar 11, 2009 4.815 4.994 4.768 4.942 161,729,520 +0.28(+6.04%)
Mar 10, 2009 4.502 4.683 4.421 4.661 206,438,080 +0.25(+5.68%)
Mar 09, 2009 4.573 4.670 4.386 4.410 177,309,616 -0.25(-5.37%)
Mar 06, 2009 4.524 4.730 4.440 4.661 0 -0.02(-0.37%)
Mar 05, 2009 4.856 4.887 4.632 4.678 174,958,512 -0.27(-5.48%)
Mar 04, 2009 5.008 5.041 4.880 4.949 154,378,352 +0.11(+2.29%)
Mar 02, 2009 4.967 5.020 4.820 4.839 161,879,216 -0.18(-3.52%)
Feb 27, 2009 5.134 5.176 5.001 5.015 0 -0.21(-4.00%)
Feb 26, 2009 5.247 5.371 5.196 5.224 123,015,864 +0.02(+0.40%)
Feb 25, 2009 5.107 5.295 5.044 5.203 162,628,144 +0.09(+1.69%)
Feb 24, 2009 5.036 5.170 4.967 5.117 236,902,240 +0.06(+1.16%)
Feb 23, 2009 5.405 5.438 5.039 5.058 188,151,552 -0.34(-6.27%)
Feb 20, 2009 5.331 5.500 5.302 5.397 0 -0.03(-0.48%)
Feb 19, 2009 5.665 5.687 5.298 5.423 330,178,560 -0.46(-7.89%)
Feb 18, 2009 5.979 6.041 5.792 5.887 165,466,672 -0.04(-0.76%)
Feb 17, 2009 6.058 6.083 5.929 5.932 120,378,520 -0.26(-4.27%)
Feb 13, 2009 6.058 6.261 6.026 6.197 120,219,824 +0.11(+1.79%)
Feb 12, 2009 5.919 6.095 5.832 6.088 114,109,056 +0.03(+0.46%)
Feb 11, 2009 6.126 6.141 5.969 6.060 99,092,144 -0.02(-0.37%)
Feb 10, 2009 6.214 6.338 6.046 6.083 99,742,376 -0.19(-3.08%)
Feb 09, 2009 6.297 6.350 6.236 6.276 81,517,064 -0.09(-1.41%)
Feb 06, 2009 6.086 6.426 6.055 6.366 134,807,648 +0.30(+5.02%)
Feb 05, 2009 6.124 6.128 6.005 6.062 159,162,368 -0.16(-2.61%)
Feb 04, 2009 6.228 6.392 6.197 6.224 84,143,680 -0.01(-0.19%)
Feb 03, 2009 6.043 6.262 5.948 6.236 83,301,016 +0.25(+4.15%)
Feb 02, 2009 5.900 6.096 5.874 5.988 90,858,472 -0.02(-0.26%)
Jan 30, 2009 6.242 6.276 5.960 6.003 0 -0.20(-3.28%)
Jan 29, 2009 6.309 6.392 6.188 6.207 85,562,184 -0.26(-3.96%)
Jan 28, 2009 6.299 6.516 6.259 6.463 102,093,848 +0.26(+4.24%)
Jan 27, 2009 6.190 6.235 6.098 6.200 68,697,488 +0.06(+0.90%)
Jan 26, 2009 6.181 6.214 6.053 6.145 100,774,992 -0.04(-0.61%)
Jan 23, 2009 6.020 6.337 5.969 6.183 110,905,064 +0.05(+0.85%)
Jan 22, 2009 5.946 6.214 5.874 6.131 123,182,888 +0.07(+1.08%)
Jan 21, 2009 5.905 6.072 5.777 6.065 104,297,112 +0.31(+5.31%)
Jan 20, 2009 5.948 5.991 5.732 5.760 102,619,848 -0.25(-4.11%)
Jan 16, 2009 6.254 6.254 5.905 6.007 166,937,072 -0.17(-2.74%)
Jan 15, 2009 6.131 6.238 6.039 6.176 137,195,616 +0.06(+1.02%)
Jan 14, 2009 6.134 6.185 6.027 6.114 115,331,240 -0.08(-1.23%)
Jan 13, 2009 6.305 6.345 6.171 6.190 114,630,288 -0.20(-3.11%)
Jan 12, 2009 6.470 6.496 6.309 6.388 86,563,192 -0.09(-1.36%)
Jan 09, 2009 6.532 6.603 6.381 6.477 98,581,880 -0.03(-0.40%)
Jan 08, 2009 6.513 6.521 6.368 6.502 89,744,432 -0.03(-0.53%)
Jan 07, 2009 6.644 6.687 6.435 6.537 144,206,352 -0.25(-3.74%)
Jan 06, 2009 6.406 6.829 6.390 6.791 177,313,744 +0.51(+8.20%)
Jan 05, 2009 6.357 6.357 6.228 6.276 84,448,384 -0.08(-1.30%)
Jan 02, 2009 6.262 6.381 6.126 6.359 0 +0.09(+1.43%)
Jan 01, 2009 6.243 6.385 6.209 6.269 0 +0.00(+0.00%)
Dec 31, 2008 6.243 6.385 6.209 6.269 74,200,568 +0.02(+0.28%)
Dec 30, 2008 6.174 6.264 6.096 6.252 62,370,744 +0.11(+1.71%)
Dec 29, 2008 6.112 6.155 6.041 6.147 61,698,816 +0.11(+1.74%)
Dec 26, 2008 5.996 6.067 5.996 6.041 25,927,988 +0.05(+0.84%)
Dec 24, 2008 5.963 6.031 5.934 5.991 26,227,594 +0.02(+0.38%)
Dec 23, 2008 6.050 6.121 5.936 5.969 59,970,960 -0.03(-0.58%)
Dec 22, 2008 6.124 6.126 5.881 6.003 76,471,104 -0.11(-1.84%)
Dec 19, 2008 6.098 6.223 6.024 6.115 128,020,560 +0.01(+0.08%)
Dec 18, 2008 6.337 6.337 5.993 6.110 105,593,600 -0.19(-3.02%)
Dec 17, 2008 6.229 6.425 6.100 6.300 96,445,480 +0.03(+0.41%)
Dec 16, 2008 6.103 6.314 6.036 6.274 112,766,448 +0.26(+4.31%)
Dec 15, 2008 6.229 6.236 5.944 6.015 87,943,776 -0.20(-3.20%)
Dec 12, 2008 5.884 6.236 5.874 6.214 101,737,976 +0.21(+3.42%)
Dec 11, 2008 5.932 6.264 5.915 6.008 99,377,680 -0.06(-0.91%)
Dec 10, 2008 5.891 6.134 5.891 6.064 82,146,488 +0.10(+1.71%)
Dec 09, 2008 5.967 6.231 5.939 5.962 106,132,664 -0.12(-2.04%)
Dec 08, 2008 5.943 6.191 5.868 6.086 115,128,224 +0.29(+5.07%)
Dec 05, 2008 5.682 5.920 5.497 5.792 123,852,096 +0.02(+0.42%)
Dec 04, 2008 5.996 6.045 5.671 5.768 107,804,616 -0.25(-4.11%)
Dec 03, 2008 5.801 6.029 5.709 6.015 126,249,224 +0.10(+1.60%)
Dec 02, 2008 5.848 5.967 5.715 5.920 125,366,504 +0.14(+2.48%)
Dec 01, 2008 5.887 6.015 5.777 5.777 121,873,480 -0.32(-5.22%)
Nov 28, 2008 6.017 6.107 5.969 6.095 42,801,236 +0.01(+0.20%)
Nov 26, 2008 5.765 6.090 5.704 6.083 128,025,616 +0.28(+4.79%)
Nov 25, 2008 6.147 6.153 5.680 5.804 217,914,608 -0.36(-5.88%)
Nov 24, 2008 6.064 6.219 5.780 6.167 194,274,016 +0.18(+3.06%)
Nov 21, 2008 5.625 6.015 5.582 5.984 222,849,968 +0.49(+8.83%)
Nov 20, 2008 5.661 5.951 5.430 5.499 234,285,648 -0.21(-3.63%)
Nov 19, 2008 5.735 6.019 5.692 5.706 209,659,712 -0.10(-1.67%)
Nov 18, 2008 5.798 5.846 5.485 5.803 393,579,840 +0.73(+14.49%)
Nov 17, 2008 5.146 5.286 5.039 5.069 91,448,992 -0.19(-3.68%)
Nov 14, 2008 5.307 5.528 5.183 5.262 0 -0.22(-3.94%)
Nov 13, 2008 5.295 5.504 4.877 5.478 221,158,096 +0.10(+1.83%)
Nov 12, 2008 5.559 5.639 5.355 5.380 117,724,952 -0.36(-6.35%)
Nov 11, 2008 5.818 5.872 5.564 5.744 93,108,808 -0.16(-2.69%)
Nov 10, 2008 6.102 6.178 5.798 5.903 90,983,160 -0.08(-1.36%)
Nov 07, 2008 5.846 6.045 5.796 5.984 105,262,672 +0.17(+2.97%)
Nov 06, 2008 6.076 6.119 5.766 5.811 171,697,040 -0.45(-7.20%)
Nov 05, 2008 6.546 6.556 6.214 6.262 129,540,544 -0.34(-5.20%)
Nov 04, 2008 6.762 6.762 6.463 6.606 156,725,568 -0.06(-0.96%)
Nov 03, 2008 6.573 6.805 6.573 6.670 125,773,536 +0.06(+0.86%)
Oct 31, 2008 6.416 6.782 6.416 6.613 166,573,824 +0.10(+1.57%)
Oct 30, 2008 6.319 6.613 6.257 6.511 170,077,328 +0.40(+6.47%)
Oct 29, 2008 6.050 6.340 5.995 6.115 162,440,784 +0.05(+0.88%)
Oct 28, 2008 5.485 6.079 5.317 6.062 160,694,000 +0.68(+12.54%)
Oct 27, 2008 5.478 5.659 5.357 5.386 138,716,480 -0.22(-3.88%)
Oct 24, 2008 5.226 5.756 5.188 5.604 159,559,344 -0.12(-2.14%)
Oct 23, 2008 6.084 6.134 5.485 5.727 219,331,488 -0.36(-5.90%)
Oct 22, 2008 6.454 6.454 5.924 6.086 177,774,912 -0.49(-7.41%)
Oct 21, 2008 6.946 7.031 6.542 6.573 162,240,160 -0.51(-7.22%)
Oct 20, 2008 6.962 7.130 6.755 7.085 125,434,360 +0.22(+3.27%)
Oct 17, 2008 6.815 7.135 6.603 6.860 127,578,992 +0.01(+0.13%)
Oct 16, 2008 6.674 6.882 6.402 6.851 168,555,776 +0.18(+2.72%)
Oct 15, 2008 6.803 7.014 6.625 6.670 167,331,136 -0.32(-4.60%)
Oct 14, 2008 7.263 7.428 6.889 6.991 164,824,752 -0.16(-2.25%)
Oct 13, 2008 6.651 7.238 6.539 7.152 155,587,296 +0.76(+11.89%)
Oct 10, 2008 6.259 7.022 6.133 6.392 0 -0.26(-3.90%)
Oct 09, 2008 7.054 7.104 6.651 6.651 196,171,200 -0.26(-3.75%)
Oct 08, 2008 6.523 7.256 6.416 6.910 238,968,768 +0.06(+0.81%)
Oct 07, 2008 7.041 7.221 6.839 6.855 158,716,944 -0.22(-3.10%)
Oct 06, 2008 7.301 7.428 6.791 7.074 171,284,720 -0.35(-4.77%)
Oct 03, 2008 7.444 7.793 7.363 7.428 0 -0.04(-0.60%)
Oct 02, 2008 7.648 7.653 7.247 7.473 164,221,040 -0.30(-3.80%)
Oct 01, 2008 7.974 8.071 7.677 7.769 127,433,304 -0.22(-2.75%)
Sep 30, 2008 7.814 8.031 7.770 7.988 129,298,392 +0.29(+3.79%)
Sep 29, 2008 8.147 8.188 7.649 7.696 159,149,808 -0.56(-6.82%)
Sep 26, 2008 8.107 8.392 8.107 8.259 0 +0.02(+0.23%)
Sep 25, 2008 8.061 8.370 7.974 8.240 128,275,920 +0.16(+1.97%)
Sep 24, 2008 8.112 8.185 7.967 8.081 116,370,808 -0.02(-0.21%)
Sep 23, 2008 8.211 8.372 8.059 8.099 113,254,216 -0.05(-0.59%)
Sep 22, 2008 8.413 8.442 8.104 8.147 128,065,304 -0.19(-2.28%)
Sep 19, 2008 8.442 8.499 8.242 8.337 0 +0.23(+2.83%)
Sep 18, 2008 8.030 8.239 7.954 8.107 212,979,696 +0.20(+2.58%)
Sep 17, 2008 8.225 8.274 7.893 7.903 184,637,248 -0.46(-5.49%)
Sep 16, 2008 7.736 8.465 7.608 8.363 309,515,488 +0.53(+6.79%)
Sep 15, 2008 7.907 8.047 7.831 7.831 147,638,976 -0.28(-3.49%)
Sep 12, 2008 8.076 8.150 7.997 8.114 97,366,744 -0.04(-0.47%)
Sep 11, 2008 7.986 8.195 7.974 8.152 147,476,944 +0.07(+0.92%)
Sep 10, 2008 7.978 8.140 7.950 8.078 128,605,424 +0.13(+1.63%)
Sep 09, 2008 8.035 8.168 7.948 7.948 151,117,952 +0.05(+0.59%)
Sep 08, 2008 7.871 7.921 7.746 7.902 109,212,888 +0.13(+1.73%)
Sep 05, 2008 7.620 7.798 7.598 7.767 0 +0.09(+1.12%)
Sep 04, 2008 7.772 7.789 7.618 7.681 90,749,720 -0.11(-1.40%)
Sep 03, 2008 7.914 7.992 7.695 7.789 110,105,080 -0.16(-1.98%)
Sep 02, 2008 8.150 8.256 7.895 7.947 115,474,224 -0.16(-1.96%)
Aug 29, 2008 8.076 8.178 8.062 8.106 0 -0.07(-0.87%)
Aug 28, 2008 8.087 8.176 8.043 8.176 78,839,936 +0.09(+1.13%)
Aug 27, 2008 8.059 8.157 8.042 8.085 78,467,240 -0.01(-0.13%)
Aug 26, 2008 8.068 8.119 8.043 8.095 58,601,744 +0.01(+0.11%)
Aug 25, 2008 8.059 8.161 8.035 8.087 69,940,168 -0.04(-0.53%)
Aug 22, 2008 8.031 8.157 7.998 8.130 0 +0.11(+1.31%)
Aug 21, 2008 7.895 8.042 7.879 8.024 83,357,576 +0.05(+0.63%)
Aug 20, 2008 7.774 8.009 7.739 7.974 191,961,664 +0.43(+5.65%)
Aug 19, 2008 7.670 7.670 7.485 7.548 131,510,672 -0.16(-2.04%)
Aug 18, 2008 7.890 7.903 7.575 7.705 104,688,208 -0.17(-2.17%)
Aug 15, 2008 7.881 7.919 7.795 7.876 0 +0.02(+0.20%)
Aug 14, 2008 7.826 7.905 7.798 7.860 63,988,480 -0.02(-0.24%)
Aug 13, 2008 7.910 7.957 7.819 7.879 52,347,312 -0.01(-0.15%)
Aug 12, 2008 7.883 7.945 7.788 7.891 49,144,868 -0.01(-0.11%)
Aug 11, 2008 7.917 8.004 7.826 7.900 61,146,684 -0.02(-0.20%)
Aug 08, 2008 7.833 7.938 7.739 7.916 85,457,376 +0.05(+0.68%)
Aug 07, 2008 7.774 7.922 7.705 7.862 74,489,272 +0.06(+0.80%)
Aug 06, 2008 7.736 7.857 7.710 7.800 70,738,640 +0.03(+0.33%)
Aug 05, 2008 7.627 7.807 7.596 7.774 77,081,536 +0.18(+2.41%)
Aug 04, 2008 7.551 7.679 7.539 7.591 54,925,052 -0.00(-0.05%)
Aug 01, 2008 7.739 7.774 7.549 7.594 63,808,756 -0.15(-1.88%)
Jul 31, 2008 7.748 7.841 7.689 7.739 84,249,120 -0.04(-0.58%)
Jul 30, 2008 7.686 7.803 7.644 7.784 92,869,872 +0.16(+2.11%)
Jul 29, 2008 7.624 7.688 7.432 7.624 98,006,080 +0.20(+2.63%)
Jul 28, 2008 7.510 7.572 7.375 7.428 63,773,328 -0.12(-1.62%)
Jul 25, 2008 7.501 7.601 7.437 7.551 68,102,968 +0.06(+0.76%)
Jul 24, 2008 7.674 7.674 7.484 7.494 79,843,432 -0.16(-2.03%)
Jul 23, 2008 7.499 7.719 7.499 7.649 94,478,648 +0.13(+1.72%)
Jul 22, 2008 7.411 7.525 7.364 7.520 87,570,056 +0.03(+0.42%)
Jul 21, 2008 7.532 7.549 7.392 7.489 63,418,360 -0.01(-0.16%)
Jul 18, 2008 7.427 7.593 7.416 7.501 81,988,712 +0.03(+0.44%)
Jul 17, 2008 7.428 7.541 7.307 7.468 109,705,176 +0.15(+2.10%)
Jul 16, 2008 7.136 7.333 7.083 7.314 108,666,488 +0.12(+1.66%)
Jul 15, 2008 7.095 7.269 7.054 7.195 126,680,968 -0.02(-0.34%)
Jul 14, 2008 7.240 7.276 7.095 7.219 98,208,048 +0.03(+0.48%)
Jul 11, 2008 7.116 7.263 7.090 7.185 108,303,624 +0.02(+0.34%)
Jul 10, 2008 7.323 7.339 7.092 7.161 153,767,152 -0.13(-1.80%)
Jul 09, 2008 7.534 7.534 7.280 7.292 95,046,880 -0.21(-2.85%)
Jul 08, 2008 7.568 7.591 7.382 7.506 104,310,400 -0.10(-1.25%)
Jul 07, 2008 7.534 7.765 7.496 7.601 85,968,632 +0.10(+1.29%)
Jul 04, 2008 7.532 7.565 7.370 7.504 78,812,416 +0.00(+0.00%)
Jul 03, 2008 7.532 7.565 7.370 7.504 78,812,416 -0.03(-0.39%)
Jul 02, 2008 7.622 7.679 7.516 7.534 60,546,284 -0.07(-0.89%)
Jul 01, 2008 7.522 7.665 7.458 7.601 111,295,760 -0.04(-0.48%)
Jun 30, 2008 7.755 7.848 7.574 7.637 89,178,640 -0.06(-0.83%)
Jun 27, 2008 7.705 7.745 7.606 7.701 84,049,952 -0.02(-0.20%)
Jun 26, 2008 7.817 7.817 7.646 7.717 101,920,936 -0.16(-2.04%)
Jun 25, 2008 7.798 7.981 7.798 7.878 67,966,840 +0.10(+1.24%)
Jun 24, 2008 7.810 7.855 7.750 7.781 98,647,832 -0.08(-1.03%)
Jun 23, 2008 7.924 7.943 7.833 7.862 64,068,484 -0.02(-0.28%)
Jun 20, 2008 7.955 8.047 7.798 7.884 116,518,744 -0.16(-2.04%)
Jun 19, 2008 7.973 8.109 7.910 8.049 82,029,304 +0.00(+0.00%)
Jun 18, 2008 8.088 8.128 7.957 8.049 91,002,152 -0.13(-1.58%)
Jun 17, 2008 8.273 8.292 8.135 8.178 71,768,744 -0.04(-0.50%)
Jun 16, 2008 8.128 8.297 8.119 8.220 58,896,652 +0.02(+0.27%)
Jun 13, 2008 8.144 8.306 8.135 8.197 80,967,520 +0.08(+1.02%)
Jun 12, 2008 8.078 8.185 8.064 8.114 64,338,996 +0.08(+1.05%)
Jun 11, 2008 8.206 8.209 8.000 8.030 80,517,904 -0.19(-2.29%)
Jun 10, 2008 8.244 8.322 8.154 8.218 72,918,824 -0.01(-0.13%)
Jun 09, 2008 8.237 8.268 8.150 8.228 62,443,164 +0.00(+0.00%)
Jun 06, 2008 8.308 8.370 8.206 8.228 97,074,736 -0.15(-1.81%)
Jun 05, 2008 8.140 8.420 8.109 8.380 131,522,864 +0.29(+3.63%)
Jun 04, 2008 7.950 8.149 7.950 8.087 76,248,248 +0.10(+1.23%)
Jun 03, 2008 8.045 8.114 7.955 7.988 84,412,944 -0.00(-0.02%)
Jun 02, 2008 8.095 8.121 7.903 7.990 84,446,936 -0.14(-1.72%)
May 30, 2008 8.128 8.223 8.106 8.130 101,583,320 +0.03(+0.32%)
May 29, 2008 8.030 8.135 7.973 8.104 84,368,952 +0.07(+0.84%)
May 28, 2008 7.947 8.059 7.936 8.036 103,627,760 +0.14(+1.79%)
May 27, 2008 7.779 7.940 7.776 7.895 90,527,344 +0.13(+1.65%)
May 26, 2008 7.738 7.800 7.724 7.767 0 +0.00(+0.00%)
May 23, 2008 7.738 7.800 7.724 7.767 97,136,712 +0.01(+0.13%)
May 22, 2008 7.810 7.829 7.722 7.757 169,453,072 +0.02(+0.22%)
May 21, 2008 7.981 8.007 7.670 7.739 199,760,032 -0.29(-3.57%)
May 20, 2008 8.064 8.090 7.926 8.026 125,667,312 -0.04(-0.54%)
May 19, 2008 8.175 8.301 8.023 8.069 120,581,744 -0.10(-1.23%)
May 16, 2008 8.131 8.209 8.000 8.169 143,811,728 +0.10(+1.20%)
May 15, 2008 7.924 8.131 7.822 8.073 165,946,944 +0.19(+2.39%)
May 14, 2008 7.760 8.030 7.757 7.884 318,392,928 +0.24(+3.09%)
May 13, 2008 7.669 7.921 7.475 7.648 820,415,872 -0.44(-5.47%)
May 12, 2008 8.532 8.632 7.921 8.090 232,660,672 -0.40(-4.68%)
May 09, 2008 8.439 8.525 8.396 8.487 55,653,812 +0.01(+0.14%)
May 08, 2008 8.442 8.543 8.371 8.475 61,205,600 +0.07(+0.84%)
May 07, 2008 8.391 8.615 8.356 8.404 108,730,488 +0.00(+0.02%)
May 06, 2008 8.334 8.441 8.213 8.403 66,902,244 +0.06(+0.75%)
May 05, 2008 8.306 8.394 8.258 8.341 50,173,512 -0.01(-0.17%)
May 02, 2008 8.342 8.382 8.249 8.354 67,488,320 +0.06(+0.69%)
May 01, 2008 8.007 8.323 7.990 8.297 95,894,888 +0.29(+3.62%)
Apr 30, 2008 8.297 8.297 7.966 8.007 95,767,504 -0.26(-3.11%)
Apr 29, 2008 8.221 8.297 8.175 8.265 54,747,660 +0.04(+0.53%)
Apr 28, 2008 8.197 8.275 8.163 8.221 47,023,252 +0.02(+0.30%)
Apr 25, 2008 8.344 8.344 8.080 8.197 71,424,152 -0.16(-1.86%)
Apr 24, 2008 8.296 8.456 8.266 8.353 60,781,284 +0.06(+0.71%)
Apr 23, 2008 8.323 8.392 8.247 8.294 60,748,280 -0.03(-0.33%)
Apr 22, 2008 8.353 8.372 8.244 8.322 56,880,420 -0.05(-0.58%)
Apr 21, 2008 8.284 8.384 8.223 8.370 46,902,592 +0.05(+0.56%)
Apr 18, 2008 8.261 8.379 8.245 8.323 96,893,432 +0.15(+1.84%)
Apr 17, 2008 8.182 8.206 8.071 8.173 54,271,592 +0.04(+0.45%)
Apr 16, 2008 8.033 8.161 8.005 8.137 74,656,976 +0.22(+2.79%)
Apr 15, 2008 7.954 7.969 7.824 7.916 49,513,088 +0.00(+0.00%)
Apr 14, 2008 7.838 7.990 7.812 7.916 50,447,348 +0.06(+0.77%)
Apr 11, 2008 7.993 8.007 7.834 7.855 59,489,276 -0.19(-2.36%)
Apr 10, 2008 7.929 8.090 7.929 8.045 62,792,476 +0.08(+1.04%)
Apr 09, 2008 7.957 7.986 7.819 7.962 68,773,352 +0.00(+0.04%)
Apr 08, 2008 7.869 7.981 7.807 7.959 71,740,560 +0.03(+0.33%)
Apr 07, 2008 8.024 8.107 7.900 7.933 81,689,808 -0.08(-1.03%)
Apr 04, 2008 8.109 8.163 7.979 8.016 71,555,880 -0.10(-1.19%)
Apr 03, 2008 8.095 8.166 8.011 8.112 87,947,408 -0.05(-0.57%)
Apr 02, 2008 8.214 8.292 8.083 8.159 75,781,232 -0.06(-0.76%)
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.