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 UNCHANGED
Streaming Delayed 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, 2010 9.137 9.223 9.125 9.182 74,416,824 -0.02(-0.21%)
Mar 30, 2010 9.144 9.220 9.144 9.201 58,714,820 +0.05(+0.55%)
Mar 29, 2010 9.228 9.265 9.139 9.151 59,245,552 -0.08(-0.84%)
Mar 26, 2010 9.256 9.275 9.197 9.228 82,350,480 -0.01(-0.15%)
Mar 25, 2010 9.215 9.292 9.185 9.242 97,350,080 +0.08(+0.83%)
Mar 24, 2010 9.151 9.194 9.120 9.166 87,532,136 -0.02(-0.17%)
Mar 23, 2010 9.158 9.184 9.106 9.182 55,874,000 +0.03(+0.38%)
Mar 22, 2010 9.006 9.163 9.006 9.147 90,829,704 +0.08(+0.88%)
Mar 19, 2010 9.123 9.147 9.019 9.068 121,099,176 -0.04(-0.46%)
Mar 18, 2010 9.021 9.127 9.002 9.109 81,789,328 +0.09(+0.96%)
Mar 17, 2010 9.054 9.113 9.014 9.023 82,227,368 -0.02(-0.23%)
Mar 16, 2010 9.035 9.063 8.999 9.044 65,445,988 -0.01(-0.13%)
Mar 15, 2010 9.002 9.056 8.995 9.056 59,491,396 +0.01(+0.11%)
Mar 12, 2010 8.995 9.057 8.952 9.045 68,070,824 +0.06(+0.65%)
Mar 11, 2010 8.938 8.988 8.876 8.987 55,405,000 +0.04(+0.46%)
Mar 10, 2010 8.959 8.999 8.916 8.945 67,659,792 -0.02(-0.19%)
Mar 09, 2010 8.911 9.023 8.892 8.962 59,220,464 +0.03(+0.29%)
Mar 08, 2010 8.923 8.980 8.911 8.937 74,578,720 -0.05(-0.58%)
Mar 05, 2010 8.935 9.026 8.924 8.988 89,433,056 +0.09(+1.01%)
Mar 04, 2010 8.828 8.909 8.817 8.899 46,769,448 +0.07(+0.80%)
Mar 03, 2010 8.829 8.871 8.810 8.828 66,296,784 -0.00(-0.04%)
Mar 02, 2010 8.907 8.938 8.798 8.831 86,904,928 -0.07(-0.81%)
Mar 01, 2010 8.755 8.924 8.755 8.904 81,910,896 +0.13(+1.48%)
Feb 26, 2010 8.797 8.809 8.743 8.774 63,780,384 -0.02(-0.26%)
Feb 25, 2010 8.672 8.803 8.626 8.797 74,297,568 +0.01(+0.14%)
Feb 24, 2010 8.645 8.810 8.641 8.785 86,921,488 +0.13(+1.46%)
Feb 23, 2010 8.702 8.765 8.634 8.658 69,807,448 -0.08(-0.87%)
Feb 22, 2010 8.760 8.791 8.683 8.734 71,996,544 -0.04(-0.45%)
Feb 19, 2010 8.710 8.810 8.672 8.774 96,444,400 -0.00(-0.04%)
Feb 18, 2010 8.703 8.803 8.615 8.778 135,898,064 +0.12(+1.38%)
Feb 17, 2010 8.598 8.681 8.593 8.658 135,547,216 +0.12(+1.38%)
Feb 16, 2010 8.455 8.569 8.429 8.541 85,018,704 +0.17(+2.02%)
Feb 12, 2010 16.70 8.372 8.372 8.372 100,492,872 -0.03(-0.33%)
Feb 11, 2010 8.292 8.439 8.261 8.399 74,414,880 +0.10(+1.25%)
Feb 10, 2010 8.384 8.417 8.249 8.296 80,305,224 -0.02(-0.21%)
Feb 09, 2010 8.309 8.437 8.268 8.313 102,006,704 +0.06(+0.71%)
Feb 08, 2010 8.145 8.315 8.128 8.254 101,974,104 +0.08(+0.97%)
Feb 05, 2010 8.104 8.204 8.026 8.175 114,217,048 +0.05(+0.62%)
Feb 04, 2010 8.325 8.417 8.116 8.125 125,346,808 -0.29(-3.45%)
Feb 03, 2010 8.373 8.446 8.337 8.415 65,753,792 +0.02(+0.25%)
Feb 02, 2010 8.344 8.434 8.289 8.394 101,092,512 +0.13(+1.62%)
Feb 01, 2010 8.183 8.275 8.154 8.260 91,073,368 +0.13(+1.58%)
Jan 29, 2010 8.356 8.370 8.085 8.131 135,961,216 -0.12(-1.51%)
Jan 28, 2010 8.534 8.539 8.207 8.256 153,753,840 -0.29(-3.36%)
Jan 27, 2010 8.598 8.598 8.380 8.543 104,246,960 -0.05(-0.58%)
Jan 26, 2010 8.655 8.724 8.565 8.593 91,051,112 -0.06(-0.64%)
Jan 25, 2010 8.560 8.710 8.536 8.648 78,014,920 +0.13(+1.56%)
Jan 22, 2010 8.812 8.845 8.508 8.515 117,258,088 -0.35(-3.90%)
Jan 21, 2010 9.054 9.064 8.791 8.861 107,008,312 -0.16(-1.76%)
Jan 20, 2010 9.028 9.057 8.895 9.019 80,465,240 -0.09(-1.02%)
Jan 19, 2010 9.000 9.120 9.000 9.113 65,857,812 +0.05(+0.53%)
Jan 15, 2010 18.17 9.064 9.064 9.064 85,116,872 -0.01(-0.08%)
Jan 14, 2010 9.023 9.146 9.006 9.071 93,279,192 +0.05(+0.56%)
Jan 13, 2010 9.018 9.054 8.923 9.021 68,237,568 +0.04(+0.48%)
Jan 12, 2010 8.988 9.080 8.947 8.978 71,381,488 -0.08(-0.88%)
Jan 11, 2010 9.083 9.108 8.973 9.057 58,662,080 -0.03(-0.30%)
Jan 08, 2010 9.000 9.094 8.988 9.085 59,275,748 +0.07(+0.75%)
Jan 07, 2010 9.016 9.085 8.983 9.018 59,167,256 +0.00(+0.04%)
Jan 06, 2010 9.075 9.109 8.992 9.014 67,996,224 -0.08(-0.93%)
Jan 05, 2010 9.007 9.111 9.000 9.099 75,792,160 +0.04(+0.42%)
Jan 04, 2010 8.904 9.070 8.866 9.061 73,494,056 +0.16(+1.82%)
Dec 31, 2009 18.25 8.899 8.899 8.899 88,313,632 -0.25(-2.68%)
Dec 30, 2009 9.032 9.144 9.032 9.144 38,470,656 +0.06(+0.68%)
Dec 29, 2009 9.090 9.127 9.075 9.082 40,321,420 -0.03(-0.36%)
Dec 28, 2009 9.135 9.135 9.061 9.114 64,524,232 -0.02(-0.21%)
Dec 24, 2009 9.028 9.146 9.011 9.133 24,090,730 +0.07(+0.72%)
Dec 23, 2009 9.064 9.070 8.987 9.068 46,653,748 +0.01(+0.06%)
Dec 22, 2009 8.973 9.089 8.966 9.063 70,565,424 +0.06(+0.67%)
Dec 21, 2009 8.895 9.028 8.888 9.002 91,645,936 +0.11(+1.18%)
Dec 18, 2009 8.793 8.916 8.759 8.897 124,194,696 +0.16(+1.86%)
Dec 17, 2009 8.800 8.826 8.683 8.734 81,184,840 -0.12(-1.33%)
Dec 16, 2009 8.793 8.904 8.791 8.852 90,576,000 +0.04(+0.49%)
Dec 15, 2009 8.727 8.854 8.695 8.809 107,190,152 +0.05(+0.61%)
Dec 14, 2009 8.755 8.769 8.734 8.755 72,230,816 +0.11(+1.26%)
Dec 11, 2009 8.653 8.674 8.619 8.646 68,505,456 -0.02(-0.18%)
Dec 10, 2009 8.632 8.677 8.601 8.662 108,596,568 +0.03(+0.38%)
Dec 09, 2009 8.470 8.638 8.432 8.629 101,495,656 +0.17(+2.06%)
Dec 08, 2009 8.479 8.491 8.434 8.455 67,021,820 -0.05(-0.55%)
Dec 07, 2009 8.548 8.617 8.491 8.501 75,468,152 -0.10(-1.16%)
Dec 04, 2009 8.486 8.620 8.482 8.601 109,378,536 +0.14(+1.70%)
Dec 03, 2009 8.505 8.537 8.444 8.458 91,216,432 -0.00(-0.04%)
Dec 02, 2009 8.529 8.569 8.448 8.461 85,326,224 -0.11(-1.23%)
Dec 01, 2009 8.532 8.603 8.525 8.567 105,993,552 +0.09(+1.08%)
Nov 30, 2009 8.460 8.518 8.432 8.475 94,696,664 -0.00(-0.02%)
Nov 27, 2009 8.455 8.529 8.396 8.477 57,590,504 -0.17(-1.96%)
Nov 25, 2009 8.696 8.698 8.631 8.646 73,781,064 -0.02(-0.28%)
Nov 24, 2009 8.741 8.814 8.610 8.670 99,970,888 -0.14(-1.63%)
Nov 23, 2009 8.712 8.816 8.698 8.814 91,020,352 +0.17(+1.96%)
Nov 20, 2009 8.565 8.684 8.553 8.645 83,304,192 +0.04(+0.44%)
Nov 19, 2009 8.670 8.698 8.520 8.607 87,275,904 -0.11(-1.31%)
Nov 18, 2009 8.816 8.819 8.684 8.721 95,650,888 -0.15(-1.64%)
Nov 17, 2009 8.700 8.885 8.681 8.866 91,556,192 +0.09(+1.00%)
Nov 16, 2009 8.619 8.790 8.613 8.778 119,348,424 +0.16(+1.80%)
Nov 13, 2009 8.569 8.629 8.534 8.622 80,222,656 +0.04(+0.42%)
Nov 12, 2009 8.577 8.631 8.556 8.586 127,264,152 -0.05(-0.60%)
Nov 11, 2009 8.607 8.638 8.588 8.638 82,237,016 +0.01(+0.08%)
Nov 10, 2009 8.605 8.632 8.577 8.631 61,441,780 -0.01(-0.06%)
Nov 09, 2009 8.477 8.638 8.434 8.636 90,102,240 +0.14(+1.69%)
Nov 06, 2009 8.410 8.493 8.382 8.493 62,562,980 +0.12(+1.42%)
Nov 05, 2009 8.356 8.446 8.294 8.373 65,901,060 +0.12(+1.49%)
Nov 04, 2009 8.285 8.403 8.239 8.251 90,124,152 +0.04(+0.53%)
Nov 03, 2009 8.256 8.292 8.171 8.207 85,207,152 -0.11(-1.35%)
Nov 02, 2009 8.194 8.341 8.147 8.320 89,236,816 +0.12(+1.47%)
Oct 30, 2009 8.332 8.465 8.168 8.199 96,895,040 -0.15(-1.84%)
Oct 29, 2009 8.118 8.360 8.118 8.353 90,271,752 +0.25(+3.03%)
Oct 28, 2009 8.152 8.216 8.093 8.107 68,327,896 -0.06(-0.78%)
Oct 27, 2009 8.245 8.292 8.140 8.171 58,325,460 -0.10(-1.17%)
Oct 26, 2009 8.373 8.448 8.218 8.268 64,927,092 -0.12(-1.44%)
Oct 23, 2009 8.385 8.411 8.335 8.389 78,446,080 +0.04(+0.50%)
Oct 22, 2009 8.304 8.377 8.245 8.347 53,194,964 +0.02(+0.21%)
Oct 21, 2009 8.396 8.474 8.320 8.330 71,669,192 -0.09(-1.07%)
Oct 20, 2009 8.404 8.439 8.399 8.420 71,272,168 +0.05(+0.56%)
Oct 19, 2009 8.332 8.385 8.316 8.373 64,943,428 +0.02(+0.21%)
Oct 16, 2009 8.263 8.363 8.197 8.356 112,817,200 +0.06(+0.77%)
Oct 15, 2009 8.235 8.292 8.228 8.292 69,016,672 +0.02(+0.23%)
Oct 14, 2009 8.206 8.289 8.183 8.273 84,239,624 +0.21(+2.57%)
Oct 13, 2009 8.078 8.112 8.042 8.066 72,537,136 -0.06(-0.74%)
Oct 12, 2009 8.195 8.206 8.094 8.126 49,265,904 -0.06(-0.72%)
Oct 09, 2009 8.016 8.202 8.012 8.185 82,778,000 +0.16(+1.98%)
Oct 08, 2009 8.100 8.147 8.007 8.026 86,855,760 -0.02(-0.21%)
Oct 07, 2009 8.083 8.097 7.992 8.043 63,228,440 -0.08(-0.96%)
Oct 06, 2009 8.016 8.137 7.966 8.121 90,912,192 +0.16(+2.04%)
Oct 05, 2009 7.857 8.023 7.831 7.959 84,501,688 +0.14(+1.74%)
Oct 02, 2009 7.876 7.940 7.808 7.822 105,084,712 -0.12(-1.48%)
Oct 01, 2009 8.123 8.175 7.914 7.940 116,404,176 -0.22(-2.65%)
Sep 30, 2009 8.164 8.228 8.062 8.156 123,840,512 -0.04(-0.48%)
Sep 29, 2009 8.233 8.284 8.164 8.195 113,748,872 -0.06(-0.73%)
Sep 28, 2009 8.114 8.292 8.093 8.256 96,536,608 +0.13(+1.64%)
Sep 25, 2009 8.017 8.159 8.009 8.123 115,653,688 +0.03(+0.32%)
Sep 24, 2009 8.126 8.202 8.035 8.097 76,583,128 -0.01(-0.13%)
Sep 23, 2009 8.100 8.268 8.088 8.107 92,535,960 -0.01(-0.17%)
Sep 22, 2009 8.111 8.149 8.085 8.121 82,966,416 +0.11(+1.42%)
Sep 21, 2009 7.883 8.030 7.862 8.007 66,614,408 +0.03(+0.43%)
Sep 18, 2009 7.938 8.033 7.900 7.973 115,305,032 +0.08(+0.96%)
Sep 17, 2009 7.867 7.988 7.841 7.897 70,437,920 +0.02(+0.19%)
Sep 16, 2009 7.903 7.940 7.848 7.881 80,336,264 -0.00(-0.04%)
Sep 15, 2009 7.898 7.921 7.819 7.884 64,183,180 -0.01(-0.13%)
Sep 14, 2009 7.831 7.947 7.829 7.895 74,765,096 -0.07(-0.87%)
Sep 11, 2009 8.030 8.038 7.924 7.964 74,329,072 -0.07(-0.86%)
Sep 10, 2009 7.924 8.033 7.907 8.033 85,918,360 +0.09(+1.13%)
Sep 09, 2009 7.824 7.943 7.776 7.943 95,409,032 +0.09(+1.12%)
Sep 08, 2009 7.793 7.857 7.770 7.855 60,738,812 +0.06(+0.82%)
Sep 04, 2009 7.688 7.800 7.682 7.791 50,861,880 +0.11(+1.46%)
Sep 03, 2009 7.656 7.738 7.629 7.679 65,008,248 +0.03(+0.45%)
Sep 02, 2009 7.541 7.688 7.532 7.644 93,597,096 +0.07(+0.94%)
Sep 01, 2009 7.712 7.791 7.541 7.573 95,621,752 -0.18(-2.34%)
Aug 31, 2009 7.620 7.765 7.587 7.755 74,453,832 +0.02(+0.29%)
Aug 28, 2009 7.819 7.869 7.701 7.732 113,391,112 -0.01(-0.11%)
Aug 27, 2009 7.675 7.753 7.634 7.741 86,946,064 +0.06(+0.83%)
Aug 26, 2009 7.701 7.731 7.618 7.677 82,569,064 -0.04(-0.54%)
Aug 25, 2009 7.765 7.802 7.688 7.719 104,727,096 -0.02(-0.25%)
Aug 24, 2009 7.745 7.795 7.693 7.738 87,532,640 +0.00(+0.02%)
Aug 21, 2009 7.636 7.746 7.572 7.736 109,613,392 +0.14(+1.82%)
Aug 20, 2009 7.511 7.615 7.499 7.598 72,634,528 +0.03(+0.34%)
Aug 19, 2009 7.356 7.601 7.345 7.572 146,568,656 -0.02(-0.30%)
Aug 18, 2009 7.484 7.620 7.423 7.594 141,836,480 +0.11(+1.52%)
Aug 17, 2009 7.537 7.553 7.409 7.480 72,454,568 -0.14(-1.79%)
Aug 14, 2009 7.658 7.682 7.541 7.617 67,316,744 -0.04(-0.59%)
Aug 13, 2009 7.637 7.686 7.563 7.662 66,983,528 +0.03(+0.38%)
Aug 12, 2009 7.463 7.688 7.458 7.632 79,835,376 +0.14(+1.82%)
Aug 11, 2009 7.503 7.549 7.480 7.496 62,494,428 -0.05(-0.64%)
Aug 10, 2009 7.492 7.558 7.459 7.544 70,467,864 +0.02(+0.30%)
Aug 07, 2009 7.402 7.554 7.339 7.522 111,552,320 +0.23(+3.15%)
Aug 06, 2009 7.453 7.496 7.280 7.292 98,488,216 -0.18(-2.43%)
Aug 05, 2009 7.499 7.501 7.383 7.473 78,088,960 -0.03(-0.37%)
Aug 04, 2009 7.442 7.515 7.428 7.501 83,183,360 +0.02(+0.25%)
Aug 03, 2009 7.492 7.532 7.421 7.482 77,267,184 +0.00(+0.02%)
Jul 31, 2009 7.351 7.523 7.330 7.480 122,079,416 +0.10(+1.38%)
Jul 30, 2009 7.326 7.478 7.321 7.378 110,065,960 +0.09(+1.23%)
Jul 29, 2009 7.174 7.297 7.124 7.288 78,065,208 +0.04(+0.50%)
Jul 28, 2009 7.200 7.252 7.117 7.252 67,181,376 +0.05(+0.70%)
Jul 27, 2009 7.188 7.237 7.109 7.202 61,860,316 -0.01(-0.07%)
Jul 24, 2009 7.121 7.218 7.066 7.207 65,228,896 +0.01(+0.19%)
Jul 23, 2009 7.024 7.244 7.019 7.193 110,229,072 +0.15(+2.06%)
Jul 22, 2009 6.964 7.083 6.960 7.048 85,644,816 +0.04(+0.57%)
Jul 21, 2009 6.926 7.010 6.867 7.009 81,877,296 +0.02(+0.35%)
Jul 20, 2009 6.938 6.997 6.882 6.984 69,139,952 +0.08(+1.13%)
Jul 17, 2009 6.881 6.910 6.848 6.907 84,333,200 +0.05(+0.78%)
Jul 16, 2009 6.653 6.891 6.634 6.853 116,467,512 +0.15(+2.19%)
Jul 15, 2009 6.565 6.711 6.530 6.706 101,157,808 +0.29(+4.52%)
Jul 14, 2009 6.378 6.440 6.335 6.416 80,186,864 -0.03(-0.43%)
Jul 13, 2009 6.371 6.464 6.362 6.444 77,290,464 +0.01(+0.16%)
Jul 10, 2009 6.428 6.518 6.354 6.433 65,941,144 -0.01(-0.16%)
Jul 09, 2009 6.466 6.478 6.392 6.444 56,982,596 +0.02(+0.24%)
Jul 08, 2009 6.368 6.463 6.357 6.428 87,450,600 +0.06(+1.00%)
Jul 07, 2009 6.497 6.530 6.354 6.364 81,466,856 -0.15(-2.36%)
Jul 06, 2009 6.487 6.599 6.463 6.518 70,422,256 -0.02(-0.32%)
Jul 02, 2009 6.610 6.682 6.539 6.539 69,415,784 -0.14(-2.15%)
Jul 01, 2009 6.703 6.844 6.658 6.682 112,844,456 +0.01(+0.08%)
Jun 30, 2009 6.711 6.779 6.625 6.677 95,675,872 -0.06(-0.85%)
Jun 29, 2009 6.539 6.743 6.532 6.734 143,517,136 +0.24(+3.64%)
Jun 26, 2009 6.584 6.620 6.483 6.497 133,209,248 -0.09(-1.34%)
Jun 25, 2009 6.537 6.618 6.513 6.585 92,499,256 +0.16(+2.42%)
Jun 24, 2009 6.501 6.558 6.390 6.430 100,450,536 -0.02(-0.37%)
Jun 23, 2009 6.558 6.558 6.444 6.454 73,061,536 -0.07(-1.01%)
Jun 22, 2009 6.549 6.665 6.487 6.520 112,699,000 -0.11(-1.59%)
Jun 19, 2009 6.534 6.641 6.527 6.625 151,541,056 +0.14(+2.13%)
Jun 18, 2009 6.461 6.502 6.345 6.487 104,878,056 +0.02(+0.35%)
Jun 17, 2009 6.333 6.478 6.324 6.464 97,872,752 +0.10(+1.57%)
Jun 16, 2009 6.433 6.449 6.335 6.364 81,192,496 -0.05(-0.78%)
Jun 15, 2009 6.447 6.487 6.343 6.414 75,377,376 -0.11(-1.67%)
Jun 12, 2009 6.414 6.530 6.401 6.523 78,093,384 +0.09(+1.42%)
Jun 11, 2009 6.352 6.518 6.352 6.432 90,719,656 +0.08(+1.20%)
Jun 10, 2009 6.414 6.433 6.273 6.356 81,979,800 -0.01(-0.14%)
Jun 09, 2009 6.426 6.475 6.331 6.364 89,564,280 -0.10(-1.52%)
Jun 08, 2009 6.371 6.501 6.305 6.463 101,201,640 +0.01(+0.16%)
Jun 05, 2009 6.299 6.478 6.297 6.452 150,249,808 +0.22(+3.49%)
Jun 04, 2009 6.172 6.267 6.129 6.235 109,476,176 +0.08(+1.29%)
Jun 03, 2009 6.171 6.193 6.074 6.155 80,717,400 -0.04(-0.59%)
Jun 02, 2009 6.212 6.314 6.153 6.191 95,910,296 -0.03(-0.44%)
Jun 01, 2009 6.012 6.242 5.995 6.219 102,930,512 +0.29(+4.80%)
May 29, 2009 5.932 6.022 5.848 5.934 112,928,184 -0.06(-1.01%)
May 28, 2009 5.934 6.060 5.907 5.995 96,110,504 +0.06(+1.05%)
May 27, 2009 5.960 6.090 5.917 5.932 97,490,848 -0.02(-0.38%)
May 26, 2009 5.849 6.058 5.830 5.955 116,124,072 +0.06(+0.97%)
May 22, 2009 5.929 5.988 5.848 5.898 69,491,744 -0.01(-0.23%)
May 21, 2009 5.927 5.941 5.796 5.912 147,059,568 -0.08(-1.30%)
May 20, 2009 6.214 6.133 5.948 5.989 274,736,608 -0.33(-5.22%)
May 19, 2009 6.214 6.388 6.152 6.319 150,731,232 +0.15(+2.38%)
May 18, 2009 6.081 6.178 5.981 6.172 102,040,896 +0.12(+2.06%)
May 15, 2009 6.038 6.158 6.019 6.048 98,255,864 +0.01(+0.23%)
May 14, 2009 5.944 6.058 5.891 6.034 85,162,256 +0.12(+2.10%)
May 13, 2009 5.979 6.015 5.862 5.910 81,891,320 -0.11(-1.86%)
May 12, 2009 6.065 6.088 5.991 6.022 79,918,440 -0.03(-0.49%)
May 11, 2009 5.881 6.107 5.879 6.052 82,230,152 +0.06(+1.01%)
May 08, 2009 6.019 6.020 5.770 5.991 138,640,352 +0.06(+1.03%)
May 07, 2009 6.299 6.299 5.919 5.930 158,777,728 -0.35(-5.52%)
May 06, 2009 6.335 6.357 6.200 6.276 89,219,160 -0.08(-1.28%)
May 05, 2009 6.319 6.387 6.299 6.357 74,675,144 -0.06(-0.92%)
May 04, 2009 6.349 6.433 6.269 6.416 74,655,520 +0.11(+1.70%)
May 01, 2009 6.210 6.319 6.138 6.309 75,936,208 +0.09(+1.50%)
Apr 30, 2009 6.354 6.461 6.172 6.216 112,330,592 -0.08(-1.29%)
Apr 29, 2009 6.147 6.392 6.131 6.297 81,259,696 +0.18(+2.91%)
Apr 28, 2009 6.060 6.198 6.036 6.119 63,825,696 -0.01(-0.08%)
Apr 27, 2009 6.069 6.252 6.057 6.124 82,158,896 -0.06(-0.98%)
Apr 24, 2009 6.041 6.219 6.017 6.185 103,277,368 +0.18(+2.99%)
Apr 23, 2009 6.003 6.031 5.867 6.005 85,280,920 +0.01(+0.23%)
Apr 22, 2009 6.001 6.140 5.977 5.991 88,847,880 -0.12(-1.98%)
Apr 21, 2009 5.960 6.133 5.922 6.112 82,646,056 +0.12(+2.02%)
Apr 20, 2009 6.109 6.147 5.976 5.991 93,902,432 -0.28(-4.46%)
Apr 17, 2009 6.295 6.319 6.096 6.271 122,928,136 -0.05(-0.82%)
Apr 16, 2009 6.133 6.369 6.126 6.323 122,487,224 +0.30(+5.02%)
Apr 15, 2009 5.837 6.039 5.834 6.020 108,075,360 +0.13(+2.14%)
Apr 14, 2009 5.846 5.934 5.830 5.894 80,063,544 -0.07(-1.16%)
Apr 13, 2009 5.841 6.012 5.782 5.963 75,607,440 +0.02(+0.26%)
Apr 09, 2009 5.856 5.986 5.801 5.948 91,899,528 +0.24(+4.14%)
Apr 08, 2009 5.787 5.841 5.637 5.711 83,043,160 -0.04(-0.75%)
Apr 07, 2009 5.723 5.799 5.665 5.754 80,459,856 -0.08(-1.33%)
Apr 06, 2009 5.877 5.889 5.687 5.832 92,150,264 -0.07(-1.14%)
Apr 03, 2009 5.815 6.031 5.815 5.900 116,237,776 +0.08(+1.37%)
Apr 02, 2009 5.798 6.033 5.787 5.820 133,412,536 +0.14(+2.46%)
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.