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
)
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:
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, 2015
5.406
5.433
5.363
5.383
79,426,112
-0.07(-1.30%)
Mar 30, 2015
5.508
5.525
5.439
5.454
64,354,628
+0.01(+0.25%)
Mar 27, 2015
5.565
5.586
5.361
5.440
113,715,176
-0.09(-1.62%)
Mar 26, 2015
5.513
5.629
5.454
5.530
79,345,288
-0.03(-0.59%)
Mar 25, 2015
5.774
5.788
5.563
5.563
65,481,808
-0.19(-3.33%)
Mar 24, 2015
5.774
5.788
5.720
5.755
64,282,508
-0.02(-0.42%)
Mar 23, 2015
5.753
5.829
5.743
5.779
73,648,360
+0.03(+0.51%)
Mar 20, 2015
5.677
5.802
5.677
5.750
145,518,880
+0.08(+1.34%)
Mar 19, 2015
5.691
5.708
5.637
5.674
68,190,368
-0.03(-0.58%)
Mar 18, 2015
5.591
5.729
5.556
5.706
80,393,760
+0.10(+1.85%)
Mar 17, 2015
5.577
5.610
5.563
5.603
60,244,444
+0.01(+0.15%)
Mar 16, 2015
5.598
5.651
5.561
5.594
72,346,312
-0.01(-0.15%)
Mar 13, 2015
5.630
5.630
5.529
5.603
85,928,608
-0.05(-0.89%)
Mar 12, 2015
5.465
5.667
5.444
5.653
151,956,208
+0.02(+0.34%)
Mar 11, 2015
5.698
5.698
5.599
5.634
79,660,648
-0.01(-0.18%)
Mar 10, 2015
5.738
5.738
5.613
5.644
96,266,056
-0.05(-0.85%)
Mar 09, 2015
5.706
5.717
5.636
5.693
81,831,136
-0.04(-0.69%)
Mar 06, 2015
5.839
5.865
5.720
5.732
100,789,608
-0.14(-2.41%)
Mar 05, 2015
5.922
5.931
5.846
5.874
105,488,096
-0.03(-0.56%)
Mar 04, 2015
11.90
5.973
5.876
5.907
89,669,960
-0.07(-1.10%)
Mar 03, 2015
12.07
12.11
5.960
5.973
79,218,648
-0.06(-1.00%)
Mar 02, 2015
6.019
6.069
5.960
6.033
90,986,792
+0.01(+0.23%)
Feb 27, 2015
5.871
6.045
5.860
6.019
170,978,624
+0.14(+2.44%)
Feb 26, 2015
11.92
11.97
5.820
5.876
188,130,368
-0.11(-1.90%)
Feb 25, 2015
12.22
12.33
5.947
5.990
364,488,992
-0.66(-9.92%)
Feb 24, 2015
6.607
6.687
6.567
6.650
93,559,432
+0.05(+0.79%)
Feb 23, 2015
6.648
6.651
6.551
6.598
57,579,692
-0.03(-0.52%)
Feb 20, 2015
6.624
6.650
6.536
6.632
43,519,840
+0.00(+0.03%)
Feb 19, 2015
6.591
6.635
6.538
6.631
33,179,360
+0.04(+0.60%)
Feb 18, 2015
6.665
6.665
6.550
6.591
47,730,980
-0.07(-0.99%)
Feb 17, 2015
6.660
6.714
6.617
6.657
43,816,184
-0.01(-0.08%)
Feb 13, 2015
13.23
6.662
6.662
6.662
42,254,964
+0.03(+0.50%)
Feb 12, 2015
6.641
6.712
6.605
6.629
53,160,292
+0.03(+0.50%)
Feb 11, 2015
6.546
6.641
6.544
6.596
46,036,324
+0.05(+0.77%)
Feb 10, 2015
6.546
6.619
6.506
6.546
45,040,524
+0.04(+0.66%)
Feb 09, 2015
6.536
6.537
6.446
6.503
46,121,648
-0.05(-0.82%)
Feb 06, 2015
6.555
6.677
6.536
6.556
48,514,532
+0.00(+0.00%)
Feb 05, 2015
6.560
6.596
6.531
6.556
36,490,172
+0.01(+0.13%)
Feb 04, 2015
6.498
6.615
6.498
6.548
60,658,620
+0.02(+0.34%)
Feb 03, 2015
6.340
6.531
6.340
6.525
84,567,224
+0.22(+3.56%)
Feb 02, 2015
6.264
6.316
6.123
6.301
89,481,816
+0.06(+0.94%)
Jan 30, 2015
6.465
6.475
6.230
6.242
101,275,912
-0.28(-4.27%)
Jan 29, 2015
6.444
6.546
6.349
6.520
58,760,396
+0.10(+1.56%)
Jan 28, 2015
6.536
6.584
6.411
6.420
61,680,476
-0.03(-0.54%)
Jan 27, 2015
6.472
6.539
6.344
6.455
99,566,864
-0.26(-3.81%)
Jan 26, 2015
6.866
6.866
6.683
6.710
65,204,212
-0.21(-3.09%)
Jan 23, 2015
6.904
6.954
6.869
6.924
41,339,176
+0.00(+0.05%)
Jan 22, 2015
6.724
6.926
6.665
6.921
67,613,776
+0.26(+3.86%)
Jan 21, 2015
13.28
6.733
13.23
6.664
48,571,500
-0.01(-0.13%)
Jan 20, 2015
6.641
6.721
6.584
6.672
59,272,404
+0.05(+0.73%)
Jan 16, 2015
13.09
6.624
6.624
6.624
82,702,272
+0.03(+0.39%)
Jan 15, 2015
13.63
13.70
6.594
6.598
79,687,656
-0.22(-3.22%)
Jan 14, 2015
6.823
6.829
6.702
6.817
60,061,872
-0.06(-0.88%)
Jan 13, 2015
13.81
14.05
13.63
6.878
66,790,344
-0.02(-0.28%)
Jan 12, 2015
7.028
7.049
6.871
6.897
51,722,812
-0.13(-1.84%)
Jan 09, 2015
7.056
7.101
6.948
7.026
56,171,004
-0.00(-0.02%)
Jan 08, 2015
6.931
7.064
6.924
7.028
56,789,616
+0.16(+2.39%)
Jan 07, 2015
6.831
6.867
6.778
6.864
60,821,804
+0.08(+1.17%)
Jan 06, 2015
6.888
6.949
6.724
6.785
69,389,184
-0.05(-0.76%)
Jan 05, 2015
6.876
6.926
6.785
6.836
62,703,216
-0.12(-1.66%)
Jan 02, 2015
6.921
6.994
6.838
6.952
56,793,020
+0.02(+0.27%)
Dec 31, 2014
14.08
6.933
6.933
6.933
45,959,984
-0.10(-1.45%)
Dec 30, 2014
7.009
7.061
7.006
7.035
33,336,908
+0.00(+0.02%)
Dec 29, 2014
7.011
7.066
6.980
7.033
42,825,596
+0.00(+0.02%)
Dec 26, 2014
7.002
7.075
6.997
7.032
28,335,598
+0.03(+0.39%)
Dec 24, 2014
13.98
7.004
7.004
7.004
35,238,516
+0.03(+0.45%)
Dec 23, 2014
6.900
7.014
6.899
6.973
55,943,092
+0.10(+1.41%)
Dec 22, 2014
6.907
6.981
6.828
6.876
62,556,516
-0.02(-0.25%)
Dec 19, 2014
6.873
6.956
6.855
6.893
107,640,536
+0.01(+0.20%)
Dec 18, 2014
6.753
6.883
6.731
6.880
71,866,576
+0.20(+3.03%)
Dec 17, 2014
6.572
6.696
6.550
6.677
66,725,044
+0.23(+3.56%)
Dec 16, 2014
12.86
6.619
12.82
6.448
66,041,064
-0.05(-0.77%)
Dec 15, 2014
6.574
6.607
6.463
6.498
72,009,960
-0.07(-1.05%)
Dec 12, 2014
6.601
6.664
6.542
6.567
77,138,824
-0.08(-1.20%)
Dec 11, 2014
6.444
6.720
6.444
6.646
71,285,944
+0.19(+2.97%)
Dec 10, 2014
6.487
6.598
6.441
6.455
79,631,264
-0.15(-2.20%)
Dec 09, 2014
6.486
6.629
6.451
6.600
61,071,084
-0.04(-0.68%)
Dec 08, 2014
6.695
6.721
6.584
6.645
69,884,840
-0.19(-2.76%)
Dec 05, 2014
6.757
6.850
6.741
6.833
51,911,704
+0.08(+1.23%)
Dec 04, 2014
6.746
6.781
6.683
6.750
43,334,316
+0.00(+0.05%)
Dec 03, 2014
6.700
6.797
6.698
6.746
64,112,124
+0.02(+0.26%)
Dec 02, 2014
6.626
6.794
6.581
6.729
55,975,552
+0.07(+1.01%)
Dec 01, 2014
6.651
6.767
6.641
6.662
81,547,680
-0.09(-1.28%)
Nov 28, 2014
6.695
6.837
6.677
6.748
44,577,956
-0.02(-0.26%)
Nov 26, 2014
12.92
6.766
6.766
6.766
164,583,200
+0.26(+4.07%)
Nov 25, 2014
6.479
6.608
6.479
6.501
110,116,784
+0.02(+0.35%)
Nov 24, 2014
6.486
6.531
6.448
6.479
62,925,088
+0.04(+0.64%)
Nov 21, 2014
6.439
6.470
6.377
6.437
75,617,216
+0.06(+0.89%)
Nov 20, 2014
6.396
6.436
6.363
6.380
42,549,332
-0.04(-0.67%)
Nov 19, 2014
6.480
6.482
6.408
6.423
31,948,772
-0.06(-0.85%)
Nov 18, 2014
6.501
6.531
6.472
6.479
34,644,240
+0.02(+0.24%)
Nov 17, 2014
6.344
6.479
6.344
6.463
48,606,336
+0.08(+1.33%)
Nov 14, 2014
6.296
6.403
6.294
6.378
36,672,700
+0.10(+1.54%)
Nov 13, 2014
6.323
6.352
6.258
6.282
44,447,308
-0.03(-0.41%)
Nov 12, 2014
6.334
6.370
6.302
6.308
36,507,560
-0.04(-0.68%)
Nov 11, 2014
6.375
6.401
6.313
6.351
41,320,800
-0.02(-0.38%)
Nov 10, 2014
6.309
6.401
6.306
6.375
55,428,020
+0.09(+1.43%)
Nov 07, 2014
6.264
6.293
6.223
6.285
52,077,344
+0.04(+0.64%)
Nov 06, 2014
6.225
6.292
6.218
6.245
40,477,084
-0.01(-0.08%)
Nov 05, 2014
6.249
6.277
6.195
6.251
43,071,428
+0.05(+0.78%)
Nov 04, 2014
6.218
6.289
6.182
6.202
59,102,548
+0.01(+0.11%)
Nov 03, 2014
6.225
6.245
6.180
6.195
72,335,272
-0.00(-0.06%)
Oct 31, 2014
6.176
6.211
6.130
6.199
116,042,840
+0.10(+1.59%)
Oct 30, 2014
6.144
6.180
6.083
6.102
81,815,072
-0.01(-0.17%)
Oct 29, 2014
6.138
6.202
6.054
6.112
80,731,608
-0.03(-0.45%)
Oct 28, 2014
6.119
6.180
6.112
6.140
72,443,696
+0.04(+0.68%)
Oct 27, 2014
6.038
6.118
6.012
6.099
58,415,976
+0.06(+1.06%)
Oct 24, 2014
6.047
6.119
6.001
6.035
73,339,080
-0.00(-0.03%)
Oct 23, 2014
6.000
6.083
5.997
6.036
58,155,352
+0.08(+1.30%)
Oct 22, 2014
12.00
6.029
5.952
5.959
77,454,160
-0.04(-0.72%)
Oct 21, 2014
5.921
6.015
5.905
6.002
69,748,728
+0.16(+2.72%)
Oct 20, 2014
5.705
5.867
5.698
5.843
82,247,112
-0.06(-1.00%)
Oct 17, 2014
11.84
11.91
5.838
5.902
89,394,552
+0.03(+0.47%)
Oct 16, 2014
5.485
5.903
5.478
5.874
135,566,160
+0.21(+3.66%)
Oct 15, 2014
5.632
5.722
5.463
5.667
115,312,648
+0.10(+1.74%)
Oct 14, 2014
5.648
5.698
5.554
5.570
75,707,152
-0.08(-1.38%)
Oct 13, 2014
5.739
5.767
5.568
5.648
115,913,048
-0.14(-2.42%)
Oct 10, 2014
5.909
5.962
5.784
5.788
83,249,224
-0.14(-2.39%)
Oct 09, 2014
6.183
6.195
5.921
5.929
80,957,176
-0.28(-4.45%)
Oct 08, 2014
6.028
6.225
5.995
6.206
99,051,048
+0.12(+1.99%)
Oct 07, 2014
6.308
6.368
6.071
6.085
131,704,232
-0.29(-4.48%)
Oct 06, 2014
6.410
6.484
6.311
6.370
322,607,968
+0.29(+4.74%)
Oct 03, 2014
5.988
6.095
5.988
6.081
53,589,112
+0.12(+2.00%)
Oct 02, 2014
5.979
6.011
5.862
5.962
54,553,200
-0.01(-0.12%)
Oct 01, 2014
6.114
6.116
5.943
5.969
78,309,512
-0.16(-2.59%)
Sep 30, 2014
6.080
6.159
6.057
6.128
62,158,360
+0.09(+1.43%)
Sep 29, 2014
6.055
6.071
5.983
6.042
52,988,732
-0.07(-1.13%)
Sep 26, 2014
6.087
6.133
6.052
6.111
56,303,856
+0.02(+0.28%)
Sep 25, 2014
6.216
6.218
6.076
6.093
48,236,884
-0.12(-1.89%)
Sep 24, 2014
6.180
6.220
6.100
6.211
67,864,208
+0.03(+0.45%)
Sep 23, 2014
6.271
6.320
6.182
6.183
63,242,936
-0.12(-1.86%)
Sep 22, 2014
6.425
6.425
6.287
6.301
38,914,520
-0.06(-0.87%)
Sep 19, 2014
6.422
6.458
6.344
6.356
67,996,776
-0.04(-0.59%)
Sep 18, 2014
6.328
6.410
6.321
6.394
45,382,304
+0.06(+0.93%)
Sep 17, 2014
6.277
6.370
6.266
6.335
50,531,152
+0.07(+1.13%)
Sep 16, 2014
6.261
6.277
6.221
6.264
44,322,140
+0.00(+0.03%)
Sep 15, 2014
6.313
6.315
6.241
6.263
42,105,668
-0.05(-0.85%)
Sep 12, 2014
6.351
6.366
6.306
6.316
44,188,108
-0.03(-0.54%)
Sep 11, 2014
6.392
6.398
6.309
6.351
46,507,988
-0.05(-0.73%)
Sep 10, 2014
6.380
6.391
6.351
6.398
45,483,308
+0.04(+0.65%)
Sep 09, 2014
6.413
6.419
6.328
6.356
59,589,584
-0.08(-1.31%)
Sep 08, 2014
6.436
6.474
6.411
6.441
42,642,436
-0.05(-0.80%)
Sep 05, 2014
6.494
6.506
6.423
6.493
65,209,820
-0.01(-0.21%)
Sep 04, 2014
6.574
6.603
6.475
6.506
49,981,736
-0.07(-1.08%)
Sep 03, 2014
6.588
6.608
6.572
6.577
39,675,108
+0.00(+0.05%)
Sep 02, 2014
6.565
6.577
6.506
6.574
41,816,832
+0.01(+0.13%)
Aug 29, 2014
13.14
6.565
6.565
6.565
39,587,184
+0.00(+0.03%)
Aug 28, 2014
6.548
6.581
6.496
6.563
40,353,048
-0.03(-0.45%)
Aug 27, 2014
6.531
6.600
6.486
6.593
56,235,444
+0.06(+0.87%)
Aug 26, 2014
6.434
6.588
6.411
6.536
80,584,896
+0.12(+1.83%)
Aug 25, 2014
6.391
6.455
6.354
6.418
63,412,148
+0.05(+0.84%)
Aug 22, 2014
6.366
6.404
6.332
6.365
83,346,728
-0.03(-0.43%)
Aug 21, 2014
6.114
6.461
6.093
6.392
228,648,768
+0.32(+5.35%)
Aug 20, 2014
6.171
6.171
6.024
6.068
108,308,120
-0.06(-1.01%)
Aug 19, 2014
6.135
6.180
6.097
6.130
50,859,416
+0.02(+0.40%)
Aug 18, 2014
6.135
6.140
6.085
6.106
55,454,216
+0.05(+0.77%)
Aug 15, 2014
6.173
6.173
6.033
6.059
66,635,204
-0.09(-1.46%)
Aug 14, 2014
6.099
6.153
6.040
6.149
56,864,080
+0.05(+0.82%)
Aug 13, 2014
6.092
6.106
6.055
6.099
39,285,928
+0.03(+0.51%)
Aug 12, 2014
6.095
6.104
6.023
6.068
28,041,338
-0.01(-0.23%)
Aug 11, 2014
6.121
6.138
6.068
6.081
34,589,948
+0.01(+0.09%)
Aug 08, 2014
6.007
6.081
5.983
6.076
32,700,132
+0.06(+1.01%)
Aug 07, 2014
6.085
6.112
5.989
6.016
37,321,100
-0.04(-0.63%)
Aug 06, 2014
5.990
6.095
5.952
6.054
35,378,236
-0.01(-0.09%)
Aug 05, 2014
6.066
6.104
6.016
6.059
32,651,314
-0.04(-0.74%)
Aug 04, 2014
6.095
6.125
6.047
6.104
36,991,156
+0.02(+0.40%)
Aug 01, 2014
6.104
6.121
5.955
6.080
68,714,616
-0.07(-1.18%)
Jul 31, 2014
6.173
6.195
6.125
6.152
61,734,572
-0.09(-1.38%)
Jul 30, 2014
6.220
6.253
6.192
6.239
56,285,824
+0.03(+0.47%)
Jul 29, 2014
6.169
6.256
6.150
6.209
70,693,408
+0.06(+0.96%)
Jul 28, 2014
6.116
6.152
6.090
6.150
39,287,136
+0.03(+0.48%)
Jul 25, 2014
6.005
6.145
5.990
6.121
47,558,296
+0.07(+1.11%)
Jul 24, 2014
6.069
6.078
6.024
6.054
43,902,040
+0.01(+0.17%)
Jul 23, 2014
6.076
6.107
6.043
6.043
37,159,844
-0.03(-0.48%)
Jul 22, 2014
5.969
6.097
5.964
6.073
47,260,656
+0.11(+1.82%)
Jul 21, 2014
6.009
6.019
5.941
5.964
42,259,500
-0.05(-0.83%)
Jul 18, 2014
5.964
6.019
5.950
6.014
60,084,084
+0.07(+1.10%)
Jul 17, 2014
5.993
5.993
5.931
5.948
78,893,192
-0.07(-1.12%)
Jul 16, 2014
5.947
6.068
5.947
6.016
111,233,728
+0.12(+1.96%)
Jul 15, 2014
5.934
5.955
5.874
5.900
44,671,416
+0.00(+0.00%)
Jul 14, 2014
5.909
5.933
5.876
5.900
62,888,860
+0.03(+0.53%)
Jul 11, 2014
5.862
5.905
5.855
5.869
37,385,252
+0.02(+0.35%)
Jul 10, 2014
5.777
5.876
5.743
5.848
49,953,380
+0.03(+0.59%)
Jul 09, 2014
5.796
5.838
5.789
5.814
32,826,026
+0.03(+0.45%)
Jul 08, 2014
5.853
5.862
5.776
5.788
41,475,572
-0.06(-1.09%)
Jul 07, 2014
5.858
5.874
5.817
5.852
39,979,508
-0.02(-0.38%)
Jul 03, 2014
11.76
5.874
5.874
5.874
30,974,932
+0.02(+0.35%)
Jul 02, 2014
5.910
5.915
5.850
5.853
51,869,304
-0.05(-0.88%)
Jul 01, 2014
5.862
5.947
5.819
5.905
49,330,600
+0.09(+1.48%)
Jun 30, 2014
5.855
5.877
5.812
5.819
40,990,700
-0.04(-0.68%)
Jun 27, 2014
5.852
5.877
5.817
5.858
52,766,064
+0.00(+0.00%)
Jun 26, 2014
5.833
5.865
5.801
5.858
38,071,672
+0.06(+0.95%)
Jun 25, 2014
5.848
5.848
5.779
5.803
58,585,460
-0.06(-1.06%)
Jun 24, 2014
5.967
5.973
5.862
5.865
57,165,312
-0.10(-1.65%)
Jun 23, 2014
5.940
5.967
5.876
5.964
47,517,640
+0.05(+0.88%)
Jun 20, 2014
5.966
5.969
5.910
5.912
63,557,752
-0.04(-0.75%)
Jun 19, 2014
5.993
6.012
5.933
5.957
34,473,616
-0.04(-0.66%)
Jun 18, 2014
6.036
6.043
5.945
5.997
36,747,884
-0.03(-0.57%)
Jun 17, 2014
6.030
6.059
5.998
6.031
40,170,652
+0.00(+0.03%)
Jun 16, 2014
6.057
6.057
5.983
6.030
57,261,660
-0.04(-0.74%)
Jun 13, 2014
5.874
6.081
5.841
6.074
128,419,496
+0.31(+5.30%)
Jun 12, 2014
5.829
5.926
5.751
5.769
72,680,512
+0.02(+0.42%)
Jun 11, 2014
5.781
5.810
5.725
5.744
33,078,964
-0.06(-1.07%)
Jun 10, 2014
5.810
5.846
5.784
5.807
27,079,936
-0.04(-0.68%)
Jun 06, 2014
5.846
5.872
5.834
5.846
34,643,684
-0.01(-0.09%)
Jun 05, 2014
5.824
5.857
5.798
5.852
36,024,044
+0.02(+0.33%)
Jun 04, 2014
5.796
5.852
5.781
5.833
32,759,300
+0.01(+0.21%)
Jun 03, 2014
5.774
5.841
5.741
5.820
46,531,552
+0.04(+0.78%)
Jun 02, 2014
5.765
5.812
5.710
5.776
59,075,380
-0.01(-0.21%)
May 30, 2014
5.798
5.839
5.763
5.788
71,930,872
-0.02(-0.42%)
May 29, 2014
5.774
5.845
5.758
5.812
57,013,132
+0.05(+0.87%)
May 28, 2014
5.710
5.801
5.701
5.762
55,003,136
+0.04(+0.76%)
May 27, 2014
5.788
5.814
5.667
5.719
114,957,424
-0.11(-1.84%)
May 23, 2014
11.16
5.826
5.826
5.826
259,755,280
+0.07(+1.25%)
May 22, 2014
5.606
5.763
5.598
5.754
51,757,612
+0.14(+2.41%)
May 21, 2014
5.698
5.718
5.594
5.618
59,191,908
-0.05(-0.85%)
May 20, 2014
5.725
5.743
5.648
5.667
50,631,484
-0.05(-0.94%)
May 19, 2014
5.624
5.730
5.611
5.720
50,748,276
+0.10(+1.81%)
May 16, 2014
5.592
5.618
5.560
5.618
46,487,808
+0.02(+0.34%)
May 15, 2014
5.696
5.717
5.589
5.599
41,766,764
-0.10(-1.70%)
May 14, 2014
5.724
5.760
5.684
5.696
39,235,528
-0.05(-0.93%)
May 13, 2014
5.687
5.760
5.668
5.750
42,459,592
+0.08(+1.40%)
May 12, 2014
5.598
5.682
5.594
5.670
34,505,772
+0.08(+1.42%)
May 09, 2014
5.568
5.598
5.529
5.591
32,430,964
+0.02(+0.40%)
May 08, 2014
5.579
5.668
5.544
5.568
38,723,428
-0.02(-0.28%)
May 07, 2014
5.587
5.608
5.502
5.584
48,971,216
+0.03(+0.59%)
May 06, 2014
5.611
5.632
5.546
5.551
39,652,028
-0.06(-1.14%)
May 05, 2014
5.579
5.629
5.534
5.615
40,609,380
+0.00(+0.03%)
May 02, 2014
5.656
5.665
5.596
5.613
37,151,720
-0.03(-0.46%)
May 01, 2014
5.722
5.750
5.618
5.639
51,768,468
-0.07(-1.27%)
Apr 30, 2014
5.663
5.748
5.639
5.712
65,564,684
+0.02(+0.30%)
Apr 29, 2014
5.653
5.717
5.636
5.694
70,926,264
+0.13(+2.39%)
Apr 28, 2014
5.468
5.586
5.442
5.561
61,441,008
+0.11(+1.93%)
Apr 25, 2014
5.499
5.516
5.430
5.456
52,701,004
-0.07(-1.31%)
Apr 24, 2014
5.518
5.542
5.485
5.529
67,348,752
+0.04(+0.82%)
Apr 23, 2014
5.501
5.522
5.458
5.484
50,792,032
-0.01(-0.09%)
Apr 22, 2014
5.509
5.541
5.465
5.489
78,139,760
-0.03(-0.53%)
Apr 21, 2014
5.535
5.605
5.508
5.518
88,486,592
+0.00(+0.03%)
Apr 17, 2014
11.16
5.516
5.516
5.516
135,326,496
-0.10(-1.72%)
Apr 16, 2014
5.632
5.719
5.579
5.613
66,860,012
+0.02(+0.31%)
Apr 15, 2014
5.700
5.701
5.507
5.596
76,080,048
-0.09(-1.55%)
Apr 14, 2014
5.632
5.751
5.625
5.684
80,167,240
+0.08(+1.39%)
Apr 11, 2014
5.627
5.691
5.605
5.606
108,447,968
-0.06(-1.07%)
Apr 10, 2014
5.753
5.857
5.665
5.667
147,899,888
+0.01(+0.24%)
Apr 09, 2014
5.639
5.681
5.577
5.653
72,761,592
+0.05(+0.83%)
Apr 08, 2014
5.648
5.663
5.518
5.606
78,657,952
-0.04(-0.76%)
Apr 07, 2014
5.684
5.719
5.617
5.649
70,545,416
+0.01(+0.18%)
Apr 04, 2014
5.741
5.784
5.599
5.639
79,102,904
-0.06(-1.09%)
Apr 03, 2014
5.808
5.812
5.674
5.701
89,364,936
-0.11(-1.81%)
Apr 02, 2014
5.760
5.815
5.703
5.807
82,116,784
+0.07(+1.14%)
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.