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
)
30.11
+0.39 (+1.31%)
Streaming Delayed Price
Updated: 10:09 AM EDT, May 13, 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 (%)
Mar 31, 2008
7.947
8.051
7.888
7.888
129,754,128
-0.07(-0.93%)
Mar 28, 2008
8.111
8.155
7.935
7.963
58,949,788
-0.10(-1.18%)
Mar 27, 2008
8.141
8.179
8.021
8.058
70,733,064
-0.12(-1.48%)
Mar 26, 2008
8.294
8.334
8.063
8.179
79,495,760
-0.16(-1.91%)
Mar 25, 2008
8.267
8.374
8.224
8.338
60,565,528
+0.06(+0.69%)
Mar 24, 2008
8.070
8.376
7.997
8.281
95,823,896
+0.25(+3.08%)
Mar 21, 2008
8.060
8.179
7.982
8.034
163,526,800
-0.00(-0.00%)
Mar 20, 2008
8.060
8.179
7.982
8.034
163,525,648
-0.02(-0.19%)
Mar 19, 2008
8.206
8.265
8.042
8.049
120,020,360
-0.23(-2.80%)
Mar 18, 2008
8.132
8.281
8.087
8.281
86,947,392
+0.26(+3.25%)
Mar 17, 2008
7.761
8.117
7.688
8.020
101,566,984
+0.09(+1.09%)
Mar 14, 2008
8.179
8.180
7.792
7.933
106,233,216
-0.19(-2.34%)
Mar 13, 2008
8.049
8.210
7.963
8.123
90,655,800
-0.04(-0.53%)
Mar 12, 2008
8.234
8.291
8.139
8.167
70,924,272
-0.11(-1.36%)
Mar 11, 2008
8.236
8.293
8.053
8.279
84,120,808
+0.21(+2.59%)
Mar 10, 2008
8.165
8.193
8.053
8.070
66,196,612
-0.10(-1.27%)
Mar 07, 2008
8.174
8.322
8.075
8.174
72,857,896
-0.08(-0.98%)
Mar 06, 2008
8.296
8.431
8.239
8.255
93,095,912
-0.09(-1.10%)
Mar 05, 2008
8.395
8.440
8.258
8.346
72,208,032
-0.02(-0.29%)
Mar 04, 2008
8.172
8.383
8.118
8.370
93,710,248
+0.15(+1.79%)
Mar 03, 2008
8.227
8.272
8.144
8.224
70,483,240
-0.03(-0.36%)
Feb 29, 2008
8.312
8.400
8.225
8.253
82,116,776
-0.13(-1.61%)
Feb 28, 2008
8.398
8.431
8.320
8.388
91,335,152
-0.07(-0.80%)
Feb 27, 2008
8.466
8.550
8.405
8.455
83,895,760
-0.04(-0.53%)
Feb 26, 2008
8.275
8.585
8.231
8.500
118,265,664
+0.18(+2.22%)
Feb 25, 2008
8.179
8.350
8.146
8.315
97,678,568
+0.13(+1.54%)
Feb 22, 2008
8.108
8.205
8.008
8.189
81,865,576
+0.10(+1.22%)
Feb 21, 2008
8.198
8.265
8.041
8.091
110,739,384
-0.11(-1.29%)
Feb 20, 2008
7.923
8.246
7.861
8.196
232,816,720
+0.60(+7.94%)
Feb 19, 2008
7.673
7.804
7.593
7.593
184,306,624
+0.01(+0.18%)
Feb 18, 2008
7.455
7.652
7.396
7.579
0
+0.00(+0.00%)
Feb 15, 2008
7.455
7.652
7.396
7.579
109,727,640
+0.11(+1.41%)
Feb 14, 2008
7.524
7.536
7.393
7.474
114,893,904
-0.14(-1.79%)
Feb 13, 2008
7.450
7.685
7.450
7.610
101,252,848
+0.20(+2.73%)
Feb 12, 2008
7.391
7.500
7.313
7.408
114,523,968
+0.04(+0.59%)
Feb 11, 2008
7.298
7.365
7.244
7.365
78,207,472
+0.13(+1.79%)
Feb 08, 2008
7.038
7.291
7.007
7.235
130,242,336
+0.24(+3.41%)
Feb 07, 2008
7.222
7.222
6.938
6.997
281,836,032
-0.29(-3.94%)
Feb 06, 2008
7.462
7.507
7.267
7.284
107,909,568
-0.14(-1.91%)
Feb 05, 2008
7.593
7.593
7.396
7.425
105,162,440
-0.19(-2.45%)
Feb 04, 2008
7.645
7.721
7.577
7.612
72,062,928
-0.06(-0.81%)
Feb 01, 2008
7.564
7.679
7.508
7.674
106,047,648
+0.12(+1.60%)
Jan 31, 2008
7.419
7.641
7.308
7.553
128,070,912
+0.03(+0.41%)
Jan 30, 2008
7.451
7.652
7.402
7.522
114,230,288
+0.03(+0.37%)
Jan 29, 2008
7.610
7.610
7.403
7.495
122,495,448
-0.06(-0.78%)
Jan 28, 2008
7.558
7.740
7.500
7.553
82,214,656
-0.00(-0.05%)
Jan 25, 2008
7.906
7.907
7.533
7.557
122,444,184
-0.20(-2.56%)
Jan 24, 2008
7.477
7.806
7.339
7.755
128,997,736
+0.29(+3.94%)
Jan 23, 2008
7.187
7.468
6.909
7.462
195,986,576
+0.08(+1.10%)
Jan 22, 2008
6.997
7.515
6.997
7.381
187,758,864
-0.18(-2.35%)
Jan 21, 2008
7.567
7.652
7.431
7.558
0
+0.00(+0.00%)
Jan 18, 2008
7.567
7.652
7.431
7.558
145,194,608
+0.13(+1.74%)
Jan 17, 2008
7.679
7.740
7.343
7.429
141,280,816
-0.23(-3.02%)
Jan 16, 2008
7.567
7.809
7.539
7.660
162,023,280
-0.12(-1.58%)
Jan 15, 2008
7.878
7.902
7.774
7.783
92,914,920
-0.19(-2.34%)
Jan 14, 2008
8.063
8.103
7.926
7.970
109,285,336
+0.20(+2.51%)
Jan 11, 2008
7.861
7.887
7.749
7.774
105,511,872
-0.06(-0.75%)
Jan 10, 2008
7.605
7.939
7.605
7.833
142,810,064
+0.16(+2.03%)
Jan 09, 2008
7.450
7.709
7.387
7.678
177,159,664
+0.22(+2.89%)
Jan 08, 2008
7.863
7.951
7.432
7.462
247,274,288
-0.37(-4.76%)
Jan 07, 2008
8.130
8.146
7.638
7.835
182,267,008
-0.26(-3.24%)
Jan 04, 2008
8.431
8.498
8.044
8.098
143,093,968
-0.48(-5.60%)
Jan 03, 2008
8.545
8.609
8.479
8.578
61,875,400
+0.00(+0.00%)
Jan 02, 2008
8.721
8.808
8.507
8.578
81,029,536
-0.14(-1.64%)
Jan 01, 2008
8.861
8.863
8.707
8.721
0
+0.00(+0.00%)
Dec 31, 2007
8.861
8.863
8.707
8.721
49,628,012
-0.15(-1.71%)
Dec 28, 2007
8.903
8.984
8.854
8.873
40,164,452
-0.04(-0.48%)
Dec 27, 2007
9.010
9.093
8.899
8.916
46,534,184
-0.20(-2.20%)
Dec 26, 2007
9.036
9.139
8.979
9.117
34,847,504
+0.08(+0.86%)
Dec 24, 2007
8.980
9.067
8.954
9.039
22,374,542
+0.05(+0.56%)
Dec 21, 2007
8.897
9.013
8.894
8.989
99,555,152
+0.15(+1.70%)
Dec 20, 2007
8.884
8.967
8.773
8.839
52,608,944
+0.00(+0.02%)
Dec 19, 2007
8.809
8.906
8.766
8.837
57,913,196
+0.02(+0.25%)
Dec 18, 2007
8.846
8.942
8.790
8.815
69,738,048
+0.02(+0.18%)
Dec 17, 2007
8.951
8.992
8.775
8.799
64,912,292
-0.21(-2.32%)
Dec 14, 2007
8.972
9.131
8.972
9.008
76,362,032
-0.04(-0.44%)
Dec 13, 2007
8.846
9.062
8.846
9.048
70,218,744
+0.15(+1.63%)
Dec 12, 2007
8.953
9.018
8.830
8.903
83,646,656
+0.13(+1.48%)
Dec 11, 2007
8.915
9.030
8.749
8.773
78,640,360
-0.21(-2.29%)
Dec 10, 2007
8.999
9.018
8.851
8.979
73,315,136
+0.02(+0.25%)
Dec 07, 2007
9.055
9.100
8.929
8.956
51,750,088
-0.06(-0.71%)
Dec 06, 2007
8.922
9.025
8.842
9.020
60,195,412
+0.10(+1.06%)
Dec 05, 2007
8.825
8.942
8.818
8.925
67,475,968
+0.16(+1.87%)
Dec 04, 2007
8.645
8.891
8.640
8.761
70,851,744
+0.05(+0.54%)
Dec 03, 2007
8.728
8.847
8.685
8.714
57,925,352
-0.12(-1.41%)
Nov 30, 2007
8.908
8.944
8.669
8.839
117,942,960
+0.02(+0.22%)
Nov 29, 2007
8.704
8.897
8.699
8.820
63,839,388
+0.06(+0.63%)
Nov 28, 2007
8.495
8.811
8.445
8.764
98,327,904
+0.35(+4.15%)
Nov 27, 2007
8.346
8.469
8.312
8.415
90,975,408
+0.10(+1.14%)
Nov 26, 2007
8.491
8.569
8.300
8.320
92,264,400
-0.17(-2.05%)
Nov 23, 2007
8.542
8.548
8.448
8.495
26,988,922
+0.05(+0.59%)
Nov 21, 2007
8.372
8.624
8.372
8.445
83,189,464
-0.12(-1.37%)
Nov 20, 2007
8.738
8.757
8.400
8.562
187,907,968
+0.02(+0.24%)
Nov 19, 2007
8.789
8.899
8.509
8.542
155,530,208
-0.23(-2.58%)
Nov 16, 2007
8.659
8.768
8.548
8.768
127,645,744
+0.32(+3.78%)
Nov 15, 2007
8.431
8.569
8.391
8.448
78,970,728
-0.03(-0.35%)
Nov 14, 2007
8.675
8.675
8.443
8.478
76,523,784
-0.07(-0.87%)
Nov 13, 2007
8.336
8.561
8.307
8.552
96,458,256
+0.34(+4.12%)
Nov 12, 2007
8.281
8.455
8.198
8.213
89,560,512
-0.15(-1.76%)
Nov 09, 2007
8.497
8.540
8.270
8.360
117,012,328
-0.27(-3.10%)
Nov 08, 2007
8.963
9.001
8.379
8.628
143,726,992
-0.33(-3.67%)
Nov 07, 2007
9.132
9.226
8.941
8.956
83,081,296
-0.27(-2.94%)
Nov 06, 2007
9.072
9.239
9.072
9.227
78,847,744
+0.15(+1.66%)
Nov 05, 2007
8.989
9.129
8.948
9.077
69,271,752
+0.02(+0.27%)
Nov 02, 2007
8.967
9.065
8.897
9.053
81,205,448
+0.16(+1.75%)
Nov 01, 2007
8.849
9.036
8.839
8.897
91,778,120
-0.03(-0.35%)
Oct 31, 2007
8.935
8.975
8.818
8.929
72,281,208
+0.02(+0.17%)
Oct 30, 2007
8.922
8.979
8.897
8.913
49,690,476
-0.03(-0.35%)
Oct 29, 2007
9.046
9.065
8.906
8.944
70,002,616
-0.12(-1.33%)
Oct 26, 2007
9.017
9.094
8.977
9.065
68,967,032
+0.19(+2.10%)
Oct 25, 2007
8.894
8.979
8.802
8.878
68,693,112
-0.04(-0.41%)
Oct 24, 2007
8.930
8.958
8.713
8.915
73,564,456
-0.04(-0.50%)
Oct 23, 2007
8.946
8.984
8.816
8.960
56,152,412
+0.10(+1.11%)
Oct 22, 2007
8.782
8.889
8.681
8.861
64,854,960
-0.02(-0.21%)
Oct 19, 2007
9.070
9.139
8.863
8.880
82,486,664
-0.25(-2.78%)
Oct 18, 2007
9.068
9.157
8.987
9.134
50,117,064
+0.06(+0.63%)
Oct 17, 2007
9.049
9.113
8.999
9.077
71,474,336
+0.18(+2.00%)
Oct 16, 2007
8.825
8.965
8.823
8.899
46,460,084
+0.05(+0.53%)
Oct 15, 2007
8.906
8.967
8.778
8.852
42,922,340
-0.05(-0.60%)
Oct 12, 2007
8.884
8.979
8.863
8.906
53,536,356
-0.01(-0.12%)
Oct 11, 2007
9.067
9.094
8.839
8.916
63,670,116
-0.11(-1.22%)
Oct 10, 2007
9.048
9.108
8.984
9.027
52,491,380
-0.04(-0.40%)
Oct 09, 2007
9.018
9.068
8.937
9.063
56,174,984
+0.07(+0.83%)
Oct 08, 2007
8.797
9.015
8.795
8.989
72,679,088
+0.20(+2.22%)
Oct 05, 2007
8.752
8.851
8.733
8.794
67,448,648
+0.07(+0.85%)
Oct 04, 2007
8.709
8.737
8.640
8.719
36,761,388
+0.02(+0.22%)
Oct 03, 2007
8.766
8.783
8.661
8.700
56,766,632
-0.12(-1.33%)
Oct 02, 2007
8.790
8.825
8.694
8.818
49,660,920
+0.01(+0.12%)
Oct 01, 2007
8.605
8.837
8.600
8.808
65,865,576
+0.21(+2.39%)
Sep 28, 2007
8.675
8.694
8.561
8.602
61,482,792
-0.08(-0.95%)
Sep 27, 2007
8.771
8.820
8.668
8.685
65,550,700
-0.06(-0.69%)
Sep 26, 2007
8.809
8.827
8.718
8.745
79,753,728
-0.06(-0.71%)
Sep 25, 2007
8.645
8.811
8.645
8.808
77,587,256
+0.13(+1.47%)
Sep 24, 2007
8.764
8.808
8.668
8.680
63,375,392
-0.05(-0.57%)
Sep 21, 2007
8.711
8.804
8.656
8.730
136,377,616
+0.07(+0.86%)
Sep 20, 2007
8.561
8.690
8.561
8.656
65,702,848
+0.06(+0.64%)
Sep 19, 2007
8.681
8.730
8.535
8.600
118,124,272
-0.07(-0.78%)
Sep 18, 2007
8.543
8.700
8.319
8.668
83,295,560
+0.18(+2.10%)
Sep 17, 2007
8.338
8.555
8.329
8.490
84,059,000
+0.13(+1.57%)
Sep 14, 2007
8.379
8.422
8.241
8.358
96,103,904
-0.07(-0.80%)
Sep 13, 2007
8.414
8.507
8.360
8.426
81,335,080
+0.00(+0.02%)
Sep 12, 2007
8.607
8.618
8.387
8.424
82,375,240
-0.19(-2.23%)
Sep 11, 2007
8.517
8.647
8.490
8.616
65,158,260
+0.15(+1.78%)
Sep 10, 2007
8.466
8.535
8.351
8.466
50,468,408
+0.03(+0.31%)
Sep 07, 2007
8.561
8.612
8.370
8.440
87,520,784
-0.23(-2.67%)
Sep 06, 2007
8.664
8.711
8.611
8.671
71,947,464
+0.02(+0.18%)
Sep 05, 2007
8.595
8.664
8.569
8.656
96,160,920
-0.01(-0.08%)
Sep 04, 2007
8.476
8.719
8.474
8.662
124,632,712
+0.14(+1.60%)
Aug 31, 2007
8.460
8.590
8.412
8.526
103,573,032
+0.16(+1.88%)
Aug 30, 2007
8.301
8.464
8.286
8.369
63,881,384
+0.00(+0.04%)
Aug 29, 2007
8.111
8.424
8.111
8.365
80,952,504
+0.27(+3.28%)
Aug 28, 2007
8.224
8.289
8.089
8.099
66,073,372
-0.16(-1.90%)
Aug 27, 2007
8.293
8.331
8.253
8.256
52,493,528
-0.05(-0.64%)
Aug 24, 2007
8.206
8.322
8.189
8.310
64,615,328
+0.08(+0.94%)
Aug 23, 2007
8.035
8.265
7.999
8.232
84,769,232
+0.21(+2.65%)
Aug 22, 2007
8.041
8.058
7.916
8.020
89,507,448
+0.07(+0.89%)
Aug 21, 2007
8.053
8.094
7.918
7.949
87,687,640
-0.10(-1.22%)
Aug 20, 2007
8.175
8.198
7.930
8.047
95,707,184
-0.10(-1.21%)
Aug 17, 2007
7.878
8.336
8.002
8.146
171,502,400
+0.19(+2.39%)
Aug 16, 2007
7.989
8.001
7.539
7.956
205,609,904
-0.02(-0.22%)
Aug 15, 2007
8.120
8.222
7.939
7.973
118,001,840
-0.20(-2.39%)
Aug 14, 2007
8.412
8.424
8.106
8.168
106,544,416
-0.20(-2.37%)
Aug 13, 2007
8.289
8.445
8.256
8.367
103,993,560
+0.21(+2.58%)
Aug 10, 2007
8.044
8.326
8.030
8.156
105,642,032
+0.03(+0.40%)
Aug 09, 2007
8.369
8.500
8.123
8.123
139,487,904
-0.41(-4.82%)
Aug 08, 2007
8.447
8.611
8.414
8.535
137,221,248
+0.16(+1.90%)
Aug 07, 2007
8.353
8.464
8.286
8.376
91,001,384
+0.00(+0.04%)
Aug 06, 2007
8.217
8.383
8.215
8.372
106,084,256
+0.09(+1.04%)
Aug 03, 2007
8.367
8.402
8.270
8.286
100,429,192
-0.05(-0.56%)
Aug 02, 2007
8.129
8.365
8.129
8.332
107,089,664
+0.26(+3.21%)
Aug 01, 2007
7.954
8.106
7.878
8.073
88,285,672
+0.12(+1.52%)
Jul 31, 2007
8.032
8.136
7.942
7.952
85,012,336
-0.02(-0.24%)
Jul 30, 2007
8.028
8.066
7.906
7.971
74,748,720
-0.06(-0.69%)
Jul 27, 2007
8.155
8.193
8.027
8.027
76,331,208
-0.11(-1.36%)
Jul 26, 2007
8.198
8.315
8.009
8.137
126,671,096
-0.08(-0.93%)
Jul 25, 2007
8.275
8.386
8.146
8.213
66,174,088
-0.01(-0.15%)
Jul 24, 2007
8.362
8.409
8.210
8.225
60,231,928
-0.14(-1.69%)
Jul 23, 2007
8.381
8.466
8.346
8.367
61,981,700
-0.02(-0.23%)
Jul 20, 2007
8.379
8.453
8.315
8.386
87,214,168
+0.02(+0.29%)
Jul 19, 2007
8.210
8.481
8.210
8.362
99,359,208
+0.22(+2.67%)
Jul 18, 2007
8.144
8.215
8.054
8.144
58,731,632
-0.06(-0.78%)
Jul 17, 2007
8.186
8.272
8.123
8.208
68,859,888
+0.01(+0.15%)
Jul 16, 2007
8.120
8.205
8.101
8.196
68,758,560
+0.03(+0.40%)
Jul 13, 2007
8.129
8.179
8.051
8.163
79,227,504
-0.02(-0.21%)
Jul 12, 2007
7.913
8.229
7.861
8.180
145,571,920
+0.29(+3.72%)
Jul 11, 2007
7.740
7.887
7.721
7.887
105,394,304
+0.12(+1.58%)
Jul 10, 2007
7.826
7.871
7.757
7.764
70,339,704
-0.07(-0.93%)
Jul 09, 2007
7.878
7.920
7.831
7.837
60,578,624
-0.11(-1.35%)
Jul 06, 2007
7.914
7.947
7.863
7.944
48,439,872
+0.01(+0.17%)
Jul 05, 2007
7.806
7.942
7.800
7.930
50,905,484
+0.06(+0.70%)
Jul 03, 2007
7.818
7.883
7.804
7.875
30,902,950
+0.07(+0.86%)
Jul 02, 2007
7.709
7.837
7.743
7.807
54,582,840
+0.10(+1.28%)
Jun 29, 2007
7.707
7.847
7.647
7.709
80,432,688
+0.00(+0.02%)
Jun 28, 2007
7.766
7.833
7.679
7.707
65,752,912
-0.10(-1.28%)
Jun 27, 2007
7.698
7.825
7.697
7.807
66,254,944
+0.10(+1.23%)
Jun 26, 2007
7.764
7.833
7.679
7.712
89,928,632
-0.05(-0.67%)
Jun 25, 2007
7.792
7.869
7.733
7.764
80,904,336
-0.04(-0.53%)
Jun 22, 2007
7.861
7.913
7.787
7.806
132,851,520
-0.06(-0.70%)
Jun 21, 2007
7.781
7.880
7.757
7.861
86,614,800
+0.08(+1.02%)
Jun 20, 2007
7.947
7.947
7.780
7.781
80,435,040
-0.15(-1.87%)
Jun 19, 2007
7.913
7.959
7.866
7.930
70,308,592
+0.00(+0.02%)
Jun 18, 2007
7.885
7.939
7.869
7.928
69,941,040
+0.03(+0.39%)
Jun 15, 2007
7.914
7.952
7.897
7.897
108,272,192
+0.01(+0.09%)
Jun 14, 2007
7.895
7.930
7.830
7.890
65,524,652
+0.03(+0.37%)
Jun 13, 2007
7.804
7.861
7.742
7.861
92,930,584
+0.08(+0.98%)
Jun 12, 2007
7.875
7.932
7.780
7.785
98,053,712
-0.14(-1.81%)
Jun 11, 2007
7.913
7.997
7.854
7.928
73,814,984
+0.02(+0.24%)
Jun 08, 2007
7.830
7.913
7.781
7.909
78,560,184
+0.06(+0.81%)
Jun 07, 2007
7.904
7.978
7.837
7.845
101,835,768
-0.11(-1.35%)
Jun 06, 2007
7.863
7.980
7.866
7.952
90,655,240
+0.02(+0.24%)
Jun 05, 2007
7.901
7.959
7.864
7.933
81,102,656
-0.01(-0.13%)
Jun 04, 2007
7.906
7.947
7.821
7.944
65,287,064
+0.03(+0.37%)
Jun 01, 2007
7.906
7.947
7.895
7.914
90,124,680
+0.02(+0.22%)
May 31, 2007
7.880
7.923
7.863
7.897
87,973,984
+0.01(+0.09%)
May 30, 2007
7.792
7.895
7.800
7.890
65,222,664
+0.02(+0.24%)
May 29, 2007
7.863
7.923
7.814
7.871
82,309,144
-0.01(-0.13%)
May 25, 2007
7.876
7.925
7.830
7.882
93,964,416
+0.04(+0.48%)
May 24, 2007
7.888
7.925
7.818
7.844
111,198,792
-0.04(-0.50%)
May 23, 2007
7.925
7.966
7.875
7.883
113,646,616
+0.01(+0.11%)
May 22, 2007
7.852
7.906
7.774
7.875
86,624,528
+0.06(+0.80%)
May 21, 2007
7.693
7.864
7.662
7.812
111,501,840
+0.11(+1.44%)
May 18, 2007
7.750
7.781
7.628
7.702
103,034,920
-0.05(-0.65%)
May 17, 2007
7.876
7.880
7.673
7.752
133,630,976
-0.06(-0.75%)
May 16, 2007
7.818
7.814
7.655
7.811
108,223,392
+0.08(+1.03%)
May 15, 2007
7.742
7.835
7.717
7.731
68,916,752
-0.05(-0.60%)
May 14, 2007
7.826
7.826
7.742
7.778
54,500,264
-0.04(-0.49%)
May 11, 2007
7.719
7.823
7.688
7.816
58,573,776
+0.10(+1.28%)
May 10, 2007
7.740
7.747
7.667
7.717
79,553,864
-0.04(-0.58%)
May 09, 2007
7.740
7.811
7.688
7.762
95,679,976
-0.01(-0.18%)
May 08, 2007
7.745
7.797
7.598
7.776
230,452,048
+0.21(+2.76%)
May 07, 2007
7.565
7.593
7.533
7.567
58,768,512
+0.00(+0.02%)
May 04, 2007
7.501
7.577
7.448
7.565
95,250,624
+0.17(+2.24%)
May 03, 2007
7.427
7.463
7.391
7.400
54,643,548
-0.02(-0.23%)
May 02, 2007
7.391
7.444
7.391
7.417
61,144,576
+0.00(+0.02%)
May 01, 2007
7.280
7.429
7.280
7.415
98,751,752
+0.13(+1.85%)
Apr 30, 2007
7.280
7.358
7.273
7.280
61,520,024
-0.03(-0.35%)
Apr 27, 2007
7.256
7.322
7.248
7.306
57,629,476
+0.04(+0.59%)
Apr 26, 2007
7.196
7.299
7.177
7.263
82,951,056
+0.03(+0.41%)
Apr 25, 2007
7.222
7.254
7.196
7.234
59,900,320
+0.04(+0.53%)
Apr 24, 2007
7.194
7.256
7.109
7.196
72,327,024
+0.04(+0.58%)
Apr 23, 2007
7.118
7.204
7.083
7.154
61,924,576
+0.01(+0.10%)
Apr 20, 2007
7.161
7.189
7.101
7.147
67,117,224
+0.04(+0.53%)
Apr 19, 2007
7.080
7.178
7.070
7.109
69,027,328
+0.03(+0.41%)
Apr 18, 2007
7.083
7.104
6.990
7.080
71,820,560
-0.04(-0.56%)
Apr 17, 2007
7.097
7.120
7.032
7.120
71,169,272
+0.00(+0.05%)
Apr 16, 2007
7.114
7.128
7.047
7.116
60,134,612
+0.00(+0.02%)
Apr 13, 2007
7.104
7.151
7.037
7.114
60,671,684
+0.01(+0.15%)
Apr 12, 2007
7.018
7.120
6.987
7.104
58,656,292
+0.07(+0.96%)
Apr 11, 2007
7.049
7.064
6.966
7.037
60,781,960
+0.00(+0.02%)
Apr 10, 2007
7.151
7.235
6.971
7.035
88,312,968
-0.11(-1.50%)
Apr 09, 2007
7.206
7.216
7.132
7.142
48,968,636
-0.08(-1.10%)
Apr 05, 2007
7.101
7.235
7.052
7.222
86,514,320
+0.12(+1.70%)
Apr 04, 2007
7.083
7.104
7.040
7.101
72,151,952
+0.04(+0.51%)
Apr 03, 2007
6.971
7.082
6.969
7.064
69,098,448
+0.10(+1.44%)
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.