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
)
29.72
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 10, 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, 2000
5.647
5.938
5.614
5.725
45,103,688
+0.08(+1.38%)
Mar 30, 2000
5.830
5.830
5.620
5.647
38,831,152
-0.18(-3.15%)
Mar 29, 2000
6.076
6.079
5.782
5.830
44,487,780
-0.25(-4.04%)
Mar 28, 2000
6.314
6.340
6.046
6.076
30,681,948
-0.24(-3.76%)
Mar 27, 2000
6.203
6.430
6.203
6.314
26,766,532
+0.16(+2.68%)
Mar 24, 2000
6.359
6.462
6.049
6.149
33,962,932
-0.21(-3.31%)
Mar 23, 2000
6.314
6.457
6.160
6.359
31,191,344
+0.05(+0.73%)
Mar 22, 2000
6.128
6.340
6.122
6.314
30,889,180
+0.19(+3.04%)
Mar 21, 2000
6.206
6.206
5.995
6.128
42,503,448
-0.09(-1.47%)
Mar 20, 2000
6.003
6.340
5.973
6.219
42,774,352
+0.22(+3.60%)
Mar 17, 2000
5.744
6.182
5.744
6.003
80,506,824
+0.26(+4.51%)
Mar 16, 2000
5.701
5.744
5.355
5.744
88,833,160
+0.04(+0.76%)
Mar 15, 2000
6.036
6.084
5.606
5.701
61,366,208
-0.33(-5.55%)
Mar 14, 2000
6.327
6.478
6.036
6.036
38,050,848
-0.29(-4.61%)
Mar 13, 2000
6.346
6.451
6.122
6.327
37,803,096
-0.02(-0.30%)
Mar 10, 2000
6.559
6.716
6.305
6.346
38,252,292
-0.21(-3.25%)
Mar 09, 2000
6.106
6.643
6.106
6.559
53,042,188
+0.48(+7.81%)
Mar 08, 2000
6.176
6.227
6.033
6.084
46,473,276
-0.09(-1.48%)
Mar 07, 2000
6.327
6.527
6.133
6.176
69,912,512
-0.15(-2.39%)
Mar 06, 2000
5.987
6.567
5.909
6.327
70,553,888
+0.34(+5.68%)
Mar 03, 2000
5.790
6.041
5.790
5.987
51,438,744
+0.20(+3.46%)
Mar 02, 2000
5.771
5.830
5.712
5.787
28,470,698
+0.02(+0.28%)
Mar 01, 2000
5.809
5.949
5.709
5.771
44,157,832
-0.04(-0.65%)
Feb 29, 2000
5.566
5.971
5.515
5.809
62,469,520
+0.24(+4.36%)
Feb 28, 2000
5.382
5.582
5.288
5.566
57,483,212
+0.18(+3.42%)
Feb 25, 2000
5.593
5.593
5.380
5.382
44,297,916
-0.21(-3.77%)
Feb 24, 2000
5.633
5.633
5.485
5.593
43,662,324
-0.05(-0.96%)
Feb 23, 2000
5.528
5.658
5.415
5.647
40,163,692
+0.12(+2.15%)
Feb 22, 2000
5.571
5.582
5.401
5.528
44,295,600
-0.04(-0.78%)
Feb 18, 2000
5.528
5.631
5.509
5.571
64,897,260
+0.04(+0.78%)
Feb 17, 2000
5.550
5.550
5.339
5.528
61,146,244
-0.13(-2.29%)
Feb 16, 2000
5.423
5.701
5.423
5.658
58,584,204
+0.27(+5.01%)
Feb 15, 2000
5.312
5.455
5.266
5.388
47,862,540
+0.08(+1.42%)
Feb 14, 2000
5.242
5.366
5.204
5.312
38,005,696
+0.07(+1.34%)
Feb 11, 2000
5.442
5.442
5.177
5.242
32,320,124
-0.20(-3.67%)
Feb 10, 2000
5.355
5.463
5.317
5.442
29,305,416
+0.09(+1.61%)
Feb 09, 2000
5.364
5.485
5.282
5.355
47,875,276
-0.01(-0.15%)
Feb 08, 2000
5.506
5.506
5.291
5.364
54,666,472
-0.19(-3.35%)
Feb 07, 2000
5.096
5.571
5.061
5.550
72,846,184
+0.45(+8.90%)
Feb 04, 2000
4.939
5.166
4.939
5.096
53,389,504
+0.19(+3.96%)
Feb 03, 2000
4.794
5.031
4.794
4.902
45,967,352
+0.13(+2.66%)
Feb 02, 2000
4.597
4.867
4.597
4.775
39,613,772
+0.21(+4.49%)
Feb 01, 2000
4.675
4.723
4.492
4.570
37,975,596
-0.11(-2.25%)
Jan 31, 2000
4.697
4.742
4.486
4.675
32,190,458
-0.02(-0.46%)
Jan 28, 2000
4.686
4.831
4.632
4.697
34,181,740
+0.01(+0.23%)
Jan 27, 2000
4.697
4.921
4.621
4.686
52,383,444
-0.01(-0.23%)
Jan 26, 2000
4.805
4.805
4.621
4.697
42,899,388
-0.17(-3.44%)
Jan 25, 2000
4.880
4.891
4.659
4.864
42,048,460
-0.02(-0.34%)
Jan 24, 2000
4.885
4.953
4.824
4.880
33,017,072
-0.01(-0.11%)
Jan 21, 2000
5.015
5.031
4.878
4.885
33,976,824
-0.13(-2.58%)
Jan 20, 2000
5.010
5.091
4.875
5.015
35,602,264
+0.01(+0.10%)
Jan 19, 2000
4.904
5.026
4.810
5.010
40,291,040
+0.11(+2.15%)
Jan 18, 2000
4.859
5.031
4.791
4.904
37,365,476
+0.05(+0.94%)
Jan 14, 2000
4.869
4.964
4.794
4.859
33,130,530
-0.01(-0.22%)
Jan 13, 2000
4.853
4.891
4.740
4.869
30,773,408
+0.02(+0.34%)
Jan 12, 2000
4.689
4.885
4.586
4.853
38,346,068
+0.16(+3.51%)
Jan 11, 2000
4.796
4.826
4.648
4.689
27,485,476
-0.11(-2.25%)
Jan 10, 2000
4.635
4.826
4.635
4.796
40,101,172
+0.31(+6.92%)
Jan 07, 2000
4.365
4.578
4.365
4.486
42,858,868
+0.12(+2.84%)
Jan 06, 2000
4.656
4.656
4.362
4.362
41,967,420
-0.30(-6.37%)
Jan 05, 2000
4.689
4.772
4.502
4.659
58,899,104
-0.03(-0.64%)
Jan 04, 2000
4.988
4.988
4.656
4.689
42,722,256
-0.38(-7.56%)
Jan 03, 2000
4.913
5.131
4.891
5.072
48,293,212
+0.16(+3.24%)
Dec 31, 1999
4.977
4.983
4.913
4.913
8,006,805
-0.06(-1.30%)
Dec 30, 1999
4.923
5.094
4.923
4.977
23,987,998
+0.07(+1.43%)
Dec 29, 1999
4.824
5.004
4.824
4.907
25,414,312
+0.10(+2.08%)
Dec 28, 1999
4.697
4.875
4.697
4.807
20,845,942
+0.12(+2.59%)
Dec 27, 1999
4.864
4.899
4.673
4.686
28,923,368
-0.18(-3.66%)
Dec 23, 1999
4.656
4.875
4.656
4.864
32,182,354
+0.25(+5.31%)
Dec 22, 1999
4.670
4.670
4.556
4.619
24,357,312
-0.08(-1.66%)
Dec 21, 1999
4.579
4.705
4.494
4.697
24,656,004
+0.12(+2.57%)
Dec 20, 1999
4.546
4.680
4.454
4.579
27,370,862
+0.03(+0.74%)
Dec 17, 1999
4.605
4.683
4.540
4.546
54,109,608
-0.06(-1.28%)
Dec 16, 1999
4.367
4.610
4.351
4.605
50,260,184
+0.24(+5.44%)
Dec 15, 1999
4.464
4.464
4.278
4.367
49,575,968
-0.10(-2.18%)
Dec 14, 1999
4.565
4.565
4.427
4.464
47,110,020
-0.19(-4.04%)
Dec 13, 1999
4.708
4.729
4.540
4.652
49,386,104
-0.06(-1.17%)
Dec 10, 1999
4.772
4.810
4.673
4.708
53,727,560
-0.06(-1.36%)
Dec 09, 1999
4.742
4.872
4.664
4.772
63,940,984
+0.03(+0.63%)
Dec 08, 1999
4.635
4.770
4.635
4.742
49,242,544
+0.15(+3.27%)
Dec 07, 1999
4.521
4.745
4.462
4.592
50,142,096
+0.07(+1.57%)
Dec 06, 1999
4.535
4.656
4.394
4.521
40,954,416
-0.01(-0.30%)
Dec 03, 1999
4.416
4.629
4.416
4.535
68,079,840
+0.23(+5.26%)
Dec 02, 1999
4.232
4.378
4.232
4.308
65,793,340
+0.14(+3.37%)
Dec 01, 1999
4.105
4.213
4.105
4.168
45,440,588
+0.07(+1.72%)
Nov 30, 1999
4.146
4.289
4.081
4.097
46,462,856
-0.05(-1.18%)
Nov 29, 1999
4.119
4.213
4.097
4.146
33,360,916
+0.03(+0.66%)
Nov 26, 1999
4.205
4.251
4.114
4.119
16,546,162
-0.09(-2.05%)
Nov 24, 1999
4.062
4.216
4.030
4.205
44,549,140
+0.14(+3.52%)
Nov 23, 1999
4.051
4.100
4.038
4.062
46,687,452
+0.01(+0.27%)
Nov 22, 1999
4.043
4.092
4.027
4.051
56,812,888
+0.01(+0.20%)
Nov 19, 1999
4.073
4.122
4.006
4.043
85,639,008
-0.03(-0.73%)
Nov 18, 1999
3.676
4.090
3.676
4.073
248,157,696
+0.57(+16.43%)
Nov 17, 1999
3.287
3.509
3.247
3.498
71,120,016
+0.21(+6.41%)
Nov 16, 1999
3.223
3.287
3.215
3.287
50,164,092
+0.06(+2.01%)
Nov 15, 1999
3.306
3.306
3.220
3.223
45,769,380
-0.09(-2.70%)
Nov 12, 1999
3.188
3.312
3.164
3.312
50,785,788
+0.12(+3.90%)
Nov 11, 1999
3.196
3.239
3.164
3.188
45,440,588
-0.01(-0.26%)
Nov 10, 1999
3.355
3.358
3.158
3.196
73,437,776
-0.16(-4.75%)
Nov 09, 1999
3.428
3.474
3.339
3.355
33,557,728
-0.07(-2.12%)
Nov 08, 1999
3.374
3.442
3.374
3.428
28,749,710
+0.08(+2.25%)
Nov 05, 1999
3.345
3.449
3.345
3.352
48,495,816
+0.04(+1.21%)
Nov 04, 1999
3.188
3.323
3.188
3.312
50,775,368
+0.14(+4.53%)
Nov 03, 1999
3.120
3.193
3.101
3.169
47,940,108
+0.05(+1.55%)
Nov 02, 1999
3.223
3.242
3.118
3.120
48,331,420
-0.10(-3.18%)
Nov 01, 1999
3.204
3.263
3.180
3.223
43,346,268
+0.02(+0.58%)
Oct 29, 1999
3.134
3.247
3.134
3.204
60,572,012
+0.13(+4.13%)
Oct 28, 1999
3.002
3.110
3.002
3.077
146,471,504
+0.18(+6.34%)
Oct 27, 1999
3.269
3.269
2.894
2.894
117,311,968
-0.42(-12.56%)
Oct 26, 1999
3.287
3.355
3.282
3.309
35,549,012
+0.02(+0.66%)
Oct 25, 1999
3.277
3.341
3.218
3.287
32,894,354
+0.01(+0.33%)
Oct 22, 1999
3.239
3.325
3.228
3.277
32,351,382
+0.04(+1.16%)
Oct 21, 1999
3.255
3.255
3.131
3.239
74,461,200
-0.07(-2.04%)
Oct 20, 1999
3.201
3.358
3.201
3.306
97,749,936
+0.12(+3.81%)
Oct 19, 1999
3.379
3.449
3.134
3.185
105,535,616
-0.19(-5.75%)
Oct 18, 1999
3.514
3.514
3.261
3.379
72,831,128
-0.19(-5.44%)
Oct 15, 1999
3.541
3.639
3.439
3.574
54,586,592
+0.03(+0.91%)
Oct 14, 1999
3.595
3.639
3.520
3.541
46,613,360
-0.05(-1.50%)
Oct 13, 1999
3.625
3.706
3.595
3.595
45,775,168
-0.03(-0.82%)
Oct 12, 1999
3.798
3.798
3.625
3.625
43,295,328
-0.18(-4.82%)
Oct 11, 1999
3.776
3.863
3.733
3.809
35,799,080
+0.03(+0.86%)
Oct 08, 1999
3.790
3.790
3.617
3.776
59,190,852
-0.01(-0.35%)
Oct 07, 1999
3.849
3.884
3.744
3.790
54,319,156
-0.06(-1.54%)
Oct 06, 1999
3.630
3.871
3.630
3.849
68,911,080
+0.24(+6.58%)
Oct 05, 1999
3.595
3.682
3.563
3.611
77,129,752
+0.02(+0.44%)
Oct 04, 1999
3.773
3.846
3.563
3.595
95,154,328
-0.18(-4.72%)
Oct 01, 1999
3.863
3.863
3.738
3.773
85,689,952
-0.15(-3.72%)
Sep 30, 1999
3.855
3.973
3.822
3.919
85,237,280
+0.06(+1.68%)
Sep 29, 1999
4.108
4.108
3.838
3.855
67,058,728
-0.26(-6.24%)
Sep 28, 1999
4.151
4.173
3.965
4.111
54,080,664
-0.04(-0.97%)
Sep 27, 1999
4.173
4.292
4.130
4.151
43,188,816
-0.02(-0.52%)
Sep 24, 1999
4.076
4.197
4.054
4.173
51,789,532
+0.10(+2.38%)
Sep 23, 1999
4.262
4.327
4.027
4.076
47,734,032
-0.19(-4.38%)
Sep 22, 1999
4.292
4.340
4.211
4.262
64,803,488
-0.03(-0.68%)
Sep 21, 1999
4.462
4.462
4.278
4.292
48,158,916
-0.20(-4.51%)
Sep 20, 1999
4.400
4.513
4.400
4.494
42,188,544
+0.14(+3.22%)
Sep 17, 1999
4.489
4.540
4.321
4.354
62,449,836
-0.14(-3.01%)
Sep 16, 1999
4.645
4.645
4.389
4.489
57,706,652
-0.20(-4.20%)
Sep 15, 1999
4.786
4.859
4.686
4.686
29,921,324
-0.10(-2.08%)
Sep 14, 1999
4.788
4.853
4.697
4.786
29,547,380
-0.00(-0.05%)
Sep 13, 1999
4.848
4.899
4.772
4.788
22,472,540
-0.06(-1.23%)
Sep 10, 1999
4.921
4.950
4.810
4.848
32,584,084
-0.07(-1.48%)
Sep 09, 1999
4.751
4.923
4.751
4.921
34,399,392
+0.18(+3.76%)
Sep 08, 1999
4.718
4.831
4.689
4.742
33,753,384
+0.02(+0.51%)
Sep 07, 1999
4.733
4.810
4.718
4.718
29,113,234
-0.01(-0.31%)
Sep 03, 1999
4.581
4.740
4.581
4.733
34,812,700
+0.20(+4.43%)
Sep 02, 1999
4.535
4.613
4.448
4.532
22,862,694
-0.00(-0.06%)
Sep 01, 1999
4.551
4.581
4.497
4.535
23,697,410
-0.02(-0.35%)
Aug 31, 1999
4.448
4.637
4.448
4.551
40,780,756
+0.11(+2.49%)
Aug 30, 1999
4.518
4.521
4.419
4.440
20,568,088
-0.08(-1.73%)
Aug 27, 1999
4.432
4.600
4.421
4.518
35,223,692
+0.09(+1.95%)
Aug 26, 1999
4.535
4.535
4.419
4.432
35,581,428
-0.11(-2.32%)
Aug 25, 1999
4.597
4.632
4.502
4.537
29,763,874
-0.06(-1.30%)
Aug 24, 1999
4.535
4.619
4.524
4.597
33,886,520
+0.06(+1.37%)
Aug 23, 1999
4.529
4.551
4.446
4.535
34,644,828
+0.01(+0.12%)
Aug 20, 1999
4.419
4.529
4.419
4.529
31,531,716
+0.11(+2.56%)
Aug 19, 1999
4.421
4.440
4.319
4.416
42,614,588
-0.01(-0.12%)
Aug 18, 1999
4.511
4.511
4.346
4.421
49,775,096
-0.09(-2.04%)
Aug 17, 1999
4.578
4.578
4.467
4.513
76,997,768
-0.25(-5.22%)
Aug 16, 1999
4.608
4.829
4.608
4.762
41,564,532
+0.18(+4.01%)
Aug 13, 1999
4.535
4.632
4.535
4.578
54,072,560
+0.13(+2.85%)
Aug 12, 1999
4.702
4.702
4.416
4.451
46,951,412
-0.27(-5.77%)
Aug 11, 1999
4.608
4.727
4.575
4.723
33,335,446
+0.12(+2.51%)
Aug 10, 1999
4.651
4.691
4.567
4.608
38,879,776
-0.04(-0.93%)
Aug 09, 1999
4.794
4.826
4.605
4.651
38,687,596
-0.14(-2.98%)
Aug 06, 1999
4.918
5.004
4.756
4.794
40,580,468
-0.12(-2.52%)
Aug 05, 1999
4.762
4.923
4.670
4.918
42,817,188
+0.16(+3.28%)
Aug 04, 1999
4.686
4.813
4.643
4.762
52,019,920
+0.08(+1.61%)
Aug 03, 1999
4.546
4.721
4.546
4.686
46,087,752
+0.16(+3.58%)
Aug 02, 1999
4.521
4.675
4.489
4.524
24,929,226
+0.00(+0.06%)
Jul 30, 1999
4.600
4.635
4.521
4.521
27,464,638
-0.08(-1.70%)
Jul 29, 1999
4.686
4.686
4.581
4.600
29,200,064
-0.15(-3.13%)
Jul 28, 1999
4.718
4.826
4.689
4.748
25,993,174
+0.03(+0.63%)
Jul 27, 1999
4.608
4.786
4.608
4.718
35,359,144
+0.15(+3.37%)
Jul 26, 1999
4.610
4.610
4.551
4.565
23,561,958
-0.09(-1.91%)
Jul 23, 1999
4.567
4.716
4.567
4.654
40,604,784
+0.11(+2.38%)
Jul 22, 1999
4.788
4.788
4.537
4.546
50,129,360
-0.32(-6.49%)
Jul 21, 1999
4.777
4.921
4.729
4.861
39,443,588
+0.08(+1.75%)
Jul 20, 1999
4.986
4.986
4.762
4.777
52,495,744
-0.24(-4.84%)
Jul 19, 1999
4.977
5.115
4.977
5.021
56,084,684
+0.10(+1.97%)
Jul 16, 1999
4.880
4.948
4.815
4.923
48,537,492
+0.04(+0.88%)
Jul 15, 1999
4.683
4.902
4.624
4.880
43,038,312
+0.20(+4.20%)
Jul 14, 1999
4.721
4.772
4.640
4.683
36,562,016
-0.04(-0.80%)
Jul 13, 1999
4.626
4.740
4.562
4.721
29,451,288
+0.09(+2.04%)
Jul 12, 1999
4.608
4.640
4.556
4.626
23,652,260
+0.02(+0.40%)
Jul 09, 1999
4.570
4.619
4.500
4.608
28,412,812
+0.04(+0.83%)
Jul 08, 1999
4.302
4.594
4.302
4.570
65,331,408
+0.28(+6.55%)
Jul 07, 1999
4.335
4.359
4.254
4.289
23,559,642
-0.05(-1.06%)
Jul 06, 1999
4.394
4.448
4.330
4.335
20,735,958
-0.06(-1.36%)
Jul 02, 1999
4.405
4.435
4.362
4.394
22,510,746
-0.01(-0.24%)
Jul 01, 1999
4.340
4.432
4.284
4.405
37,797,308
+0.06(+1.49%)
Jun 30, 1999
4.205
4.340
4.114
4.340
45,310,920
+0.14(+3.21%)
Jun 29, 1999
4.205
4.213
4.149
4.205
31,557,186
+0.00(+0.00%)
Jun 28, 1999
4.017
4.211
4.017
4.205
43,749,156
+0.21(+5.13%)
Jun 25, 1999
3.938
4.006
3.938
4.000
16,774,233
+0.08(+1.93%)
Jun 24, 1999
4.011
4.011
3.898
3.925
23,366,302
-0.09(-2.23%)
Jun 23, 1999
4.022
4.036
3.954
4.014
23,338,516
-0.01(-0.19%)
Jun 22, 1999
4.054
4.181
4.008
4.022
43,690,112
-0.03(-0.80%)
Jun 21, 1999
3.971
4.065
3.944
4.054
27,919,622
+0.08(+2.10%)
Jun 18, 1999
3.863
3.971
3.863
3.971
36,217,016
+0.11(+2.94%)
Jun 17, 1999
3.892
3.892
3.811
3.857
31,226,076
-0.06(-1.59%)
Jun 16, 1999
3.779
3.928
3.779
3.919
33,619,088
+0.19(+4.99%)
Jun 15, 1999
3.709
3.757
3.709
3.733
33,776,540
+0.02(+0.66%)
Jun 14, 1999
3.817
3.855
3.698
3.709
33,387,544
-0.11(-2.83%)
Jun 11, 1999
4.017
4.036
3.803
3.817
26,157,570
-0.20(-4.98%)
Jun 10, 1999
4.003
4.032
3.973
4.017
25,003,322
+0.01(+0.33%)
Jun 09, 1999
3.930
4.017
3.930
4.003
18,434,406
+0.09(+2.35%)
Jun 08, 1999
4.060
4.081
3.911
3.911
24,926,912
-0.15(-3.66%)
Jun 07, 1999
3.909
4.092
3.903
4.060
28,602,678
+0.15(+3.87%)
Jun 04, 1999
3.949
4.014
3.868
3.909
23,401,034
-0.04(-1.03%)
Jun 03, 1999
3.876
3.989
3.871
3.949
32,033,008
+0.07(+1.88%)
Jun 02, 1999
3.892
3.906
3.768
3.876
39,818,688
-0.02(-0.41%)
Jun 01, 1999
4.011
4.011
3.871
3.892
47,331,148
-0.18(-4.44%)
May 28, 1999
4.049
4.108
4.049
4.073
32,534,302
+0.07(+1.82%)
May 27, 1999
4.000
4.000
3.933
4.000
36,263,324
-0.04(-0.94%)
May 26, 1999
3.865
4.038
3.822
4.038
45,595,720
+0.17(+4.47%)
May 25, 1999
3.887
3.963
3.846
3.865
43,407,628
-0.02(-0.56%)
May 24, 1999
4.054
4.081
3.860
3.887
52,817,592
-0.17(-4.12%)
May 21, 1999
4.060
4.086
4.019
4.054
42,891,284
-0.01(-0.14%)
May 20, 1999
4.051
4.108
4.043
4.060
56,731,848
+0.01(+0.20%)
May 19, 1999
4.124
4.124
4.036
4.051
99,611,552
-0.09(-2.28%)
May 18, 1999
3.892
4.213
3.892
4.146
171,728,368
+0.31(+8.17%)
May 17, 1999
3.636
3.833
3.622
3.833
40,301,460
+0.20(+5.42%)
May 14, 1999
3.736
3.736
3.628
3.636
50,892,300
-0.12(-3.23%)
May 13, 1999
3.652
3.795
3.652
3.757
78,281,688
+0.16(+4.50%)
May 12, 1999
3.479
3.601
3.444
3.595
50,672,332
+0.12(+3.34%)
May 11, 1999
3.471
3.482
3.414
3.479
27,023,546
+0.01(+0.24%)
May 10, 1999
3.452
3.539
3.433
3.471
36,441,616
+0.02(+0.54%)
May 07, 1999
3.339
3.452
3.328
3.452
20,267,080
+0.11(+3.40%)
May 06, 1999
3.449
3.449
3.325
3.339
27,443,798
-0.13(-3.66%)
May 05, 1999
3.433
3.468
3.393
3.466
25,611,126
+0.03(+0.94%)
May 04, 1999
3.452
3.452
3.412
3.433
22,391,500
-0.02(-0.55%)
May 03, 1999
3.406
3.463
3.374
3.452
28,244,942
+0.05(+1.36%)
Apr 30, 1999
3.385
3.493
3.339
3.406
35,313,992
+0.02(+0.64%)
Apr 29, 1999
3.425
3.428
3.282
3.385
36,284,164
-0.04(-1.19%)
Apr 28, 1999
3.460
3.474
3.425
3.425
32,696,384
-0.03(-1.01%)
Apr 27, 1999
3.433
3.520
3.406
3.460
52,573,312
+0.03(+0.78%)
Apr 26, 1999
3.331
3.449
3.317
3.433
37,226,548
+0.10(+3.09%)
Apr 23, 1999
3.309
3.377
3.274
3.331
35,037,296
+0.02(+0.65%)
Apr 22, 1999
3.244
3.325
3.185
3.309
61,005,000
+0.06(+2.00%)
Apr 21, 1999
3.082
3.261
3.047
3.244
24,305,214
+0.16(+5.25%)
Apr 20, 1999
3.082
3.101
2.991
3.082
33,194,204
+0.00(+0.00%)
Apr 19, 1999
3.039
3.145
3.039
3.082
43,227,024
+0.04(+1.42%)
Apr 16, 1999
3.056
3.064
2.996
3.039
27,501,686
-0.02(-0.54%)
Apr 15, 1999
3.066
3.101
3.039
3.056
40,889,580
-0.01(-0.35%)
Apr 14, 1999
3.058
3.088
3.012
3.066
38,397,008
+0.01(+0.27%)
Apr 13, 1999
2.983
3.072
2.983
3.058
60,349,732
+0.11(+3.57%)
Apr 12, 1999
2.958
2.958
2.812
2.953
59,838,016
-0.05(-1.80%)
Apr 09, 1999
3.077
3.077
3.002
3.007
21,443,326
-0.07(-2.37%)
Apr 08, 1999
3.012
3.082
2.964
3.080
27,440,326
+0.07(+2.24%)
Apr 07, 1999
3.023
3.061
2.931
3.012
31,678,746
-0.01(-0.36%)
Apr 06, 1999
3.085
3.088
2.983
3.023
27,913,834
-0.06(-2.02%)
Apr 05, 1999
2.945
3.118
2.945
3.085
33,881,892
+0.15(+5.26%)
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.