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
+0.07 (+0.24%)
Official Closing 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, 2016
9.559
9.606
9.481
9.575
17,771,878
+0.02(+0.16%)
Mar 30, 2016
9.590
9.629
9.450
9.559
13,884,007
+0.02(+0.16%)
Mar 29, 2016
9.349
9.598
9.264
9.544
13,795,365
+0.16(+1.74%)
Mar 28, 2016
9.373
9.435
9.295
9.380
13,586,000
+0.00(+0.00%)
Mar 24, 2016
9.310
9.380
9.380
9.380
15,552,283
+0.04(+0.42%)
Mar 23, 2016
9.512
9.544
9.303
9.341
15,426,704
-0.19(-1.96%)
Mar 22, 2016
9.396
9.559
9.373
9.528
14,120,844
+0.04(+0.41%)
Mar 21, 2016
9.435
9.512
9.310
9.489
18,587,754
+0.02(+0.25%)
Mar 18, 2016
9.155
9.497
9.155
9.466
45,599,320
+0.36(+3.92%)
Mar 17, 2016
9.031
9.520
9.007
9.108
23,360,654
+0.08(+0.86%)
Mar 16, 2016
8.867
9.069
8.821
9.031
15,043,665
+0.17(+1.93%)
Mar 15, 2016
8.883
8.898
8.704
8.860
14,549,971
-0.05(-0.61%)
Mar 14, 2016
9.038
9.101
8.829
8.914
17,481,150
-0.18(-1.97%)
Mar 11, 2016
8.953
9.093
8.898
9.093
16,660,738
+0.22(+2.45%)
Mar 10, 2016
8.852
8.984
8.661
8.875
20,460,792
+0.05(+0.53%)
Mar 09, 2016
8.619
8.898
8.619
8.829
15,513,961
+0.24(+2.81%)
Mar 08, 2016
8.704
8.759
8.518
8.588
16,798,300
-0.20(-2.30%)
Mar 07, 2016
8.541
8.860
8.510
8.790
15,954,527
+0.20(+2.30%)
Mar 04, 2016
8.569
8.700
8.531
8.592
19,769,910
+0.05(+0.63%)
Mar 03, 2016
8.431
8.681
8.423
8.538
23,563,384
+0.16(+1.93%)
Mar 02, 2016
8.400
8.500
8.277
8.377
16,273,818
-0.02(-0.27%)
Mar 01, 2016
8.331
8.469
8.208
8.400
22,484,256
+0.18(+2.25%)
Feb 29, 2016
8.177
8.339
8.147
8.216
22,675,830
+0.04(+0.47%)
Feb 26, 2016
8.024
8.446
7.977
8.177
29,624,982
+0.23(+2.90%)
Feb 25, 2016
7.808
8.039
7.655
7.947
46,269,076
-0.37(-4.44%)
Feb 24, 2016
7.901
8.346
7.762
8.316
28,242,272
+0.39(+4.95%)
Feb 23, 2016
8.154
8.170
7.878
7.924
16,938,492
-0.28(-3.46%)
Feb 22, 2016
8.024
8.262
8.024
8.208
14,117,711
+0.28(+3.49%)
Feb 19, 2016
8.062
8.064
7.724
7.931
18,129,814
-0.15(-1.90%)
Feb 18, 2016
7.785
8.200
7.762
8.085
24,408,342
+0.34(+4.37%)
Feb 17, 2016
7.593
7.762
7.585
7.747
15,600,728
+0.21(+2.75%)
Feb 16, 2016
7.347
7.566
7.263
7.539
15,701,076
+0.30(+4.14%)
Feb 12, 2016
6.986
7.240
7.240
7.240
12,576,448
+0.31(+4.43%)
Feb 11, 2016
7.024
7.071
6.848
6.932
19,176,014
-0.20(-2.80%)
Feb 10, 2016
7.101
7.274
7.063
7.132
15,935,288
+0.07(+0.98%)
Feb 09, 2016
7.140
7.232
7.032
7.063
26,659,816
-0.14(-1.92%)
Feb 08, 2016
7.501
7.539
7.078
7.201
20,713,160
-0.42(-5.45%)
Feb 05, 2016
7.555
7.778
7.501
7.616
22,138,362
+0.04(+0.51%)
Feb 04, 2016
7.378
7.635
7.378
7.578
15,281,673
+0.16(+2.18%)
Feb 03, 2016
7.539
7.570
7.170
7.416
19,861,362
-0.18(-2.33%)
Feb 02, 2016
7.555
7.662
7.478
7.593
28,056,580
-0.07(-0.90%)
Feb 01, 2016
7.416
7.693
7.370
7.662
28,251,428
+0.20(+2.68%)
Jan 29, 2016
7.363
7.466
7.224
7.463
61,764,436
+0.18(+2.43%)
Jan 28, 2016
7.493
7.501
7.240
7.286
17,414,434
-0.11(-1.46%)
Jan 27, 2016
7.409
7.601
7.351
7.393
12,659,437
-0.02(-0.21%)
Jan 26, 2016
7.332
7.532
7.309
7.409
12,843,199
+0.12(+1.58%)
Jan 25, 2016
7.524
7.536
7.263
7.293
18,863,602
-0.24(-3.16%)
Jan 22, 2016
7.785
7.870
7.478
7.532
22,503,916
-0.11(-1.41%)
Jan 21, 2016
7.386
7.693
7.305
7.639
33,463,660
+0.30(+4.08%)
Jan 20, 2016
7.340
7.401
7.101
7.340
35,136,948
-0.16(-2.15%)
Jan 19, 2016
7.893
7.901
7.455
7.501
35,690,756
-0.27(-3.46%)
Jan 15, 2016
7.824
7.770
7.770
7.770
31,504,552
-0.39(-4.80%)
Jan 14, 2016
8.147
8.316
8.100
8.162
37,844,520
+0.03(+0.38%)
Jan 13, 2016
8.323
8.396
8.024
8.131
38,826,168
-0.18(-2.22%)
Jan 12, 2016
8.269
8.367
8.123
8.316
21,634,770
+0.13(+1.60%)
Jan 11, 2016
8.193
8.262
8.070
8.185
22,125,078
+0.05(+0.66%)
Jan 08, 2016
8.323
8.392
8.108
8.131
22,678,572
-0.15(-1.76%)
Jan 07, 2016
8.492
8.492
8.239
8.277
33,163,308
-0.40(-4.61%)
Jan 06, 2016
8.854
8.854
8.608
8.677
21,275,402
-0.32(-3.59%)
Jan 05, 2016
8.953
9.053
8.900
9.000
17,641,776
+0.08(+0.95%)
Jan 04, 2016
8.900
8.961
8.800
8.915
19,704,256
-0.18(-2.03%)
Dec 31, 2015
9.092
9.100
9.100
9.100
13,509,646
+0.00(+0.00%)
Dec 30, 2015
9.153
9.192
9.076
9.100
10,915,913
-0.02(-0.17%)
Dec 29, 2015
8.969
9.169
8.969
9.115
12,577,278
+0.18(+1.98%)
Dec 28, 2015
8.992
9.007
8.900
8.938
10,477,246
-0.08(-0.85%)
Dec 24, 2015
9.030
9.015
9.015
9.015
6,019,988
-0.02(-0.17%)
Dec 23, 2015
9.030
9.061
8.961
9.030
15,551,741
+0.07(+0.77%)
Dec 22, 2015
8.761
9.034
8.684
8.961
25,604,564
+0.18(+2.01%)
Dec 21, 2015
8.915
8.938
8.692
8.784
23,856,490
-0.06(-0.70%)
Dec 18, 2015
9.092
9.153
8.800
8.846
50,046,112
-0.30(-3.28%)
Dec 17, 2015
9.438
9.491
9.138
9.146
33,496,202
-0.28(-2.94%)
Dec 16, 2015
9.430
9.526
9.361
9.422
23,708,042
+0.04(+0.41%)
Dec 15, 2015
9.392
9.580
9.376
9.384
24,421,082
+0.04(+0.41%)
Dec 14, 2015
9.453
9.584
9.230
9.345
25,223,260
-0.04(-0.41%)
Dec 11, 2015
9.330
9.438
9.253
9.384
27,180,804
-0.12(-1.21%)
Dec 10, 2015
9.315
9.515
9.315
9.499
19,776,644
+0.19(+2.06%)
Dec 09, 2015
9.284
9.568
9.257
9.307
30,710,918
-0.06(-0.66%)
Dec 08, 2015
9.161
9.499
9.138
9.368
26,797,062
+0.03(+0.33%)
Dec 07, 2015
9.384
9.576
9.276
9.338
28,126,534
-0.04(-0.38%)
Dec 04, 2015
9.244
9.556
9.221
9.373
28,674,030
+0.13(+1.40%)
Dec 03, 2015
9.107
9.411
9.023
9.244
62,232,932
+0.15(+1.67%)
Dec 02, 2015
9.594
9.594
9.054
9.092
68,702,440
-0.60(-6.20%)
Dec 01, 2015
9.609
9.715
9.525
9.693
23,398,640
+0.15(+1.59%)
Nov 30, 2015
9.571
9.655
9.426
9.540
37,912,528
-0.05(-0.56%)
Nov 27, 2015
9.540
9.799
9.518
9.594
22,626,382
-0.02(-0.24%)
Nov 25, 2015
10.02
9.617
9.617
9.617
94,516,536
-1.52(-13.66%)
Nov 24, 2015
10.70
11.28
10.67
11.14
37,876,524
+0.31(+2.88%)
Nov 23, 2015
10.89
10.90
10.64
10.83
19,082,402
+0.13(+1.21%)
Nov 20, 2015
10.53
10.72
10.51
10.70
26,434,362
+0.21(+1.96%)
Nov 19, 2015
10.40
10.53
10.36
10.49
20,181,158
+0.11(+1.10%)
Nov 18, 2015
10.22
10.42
10.18
10.38
16,859,882
+0.27(+2.71%)
Nov 17, 2015
10.20
10.38
10.09
10.10
19,417,598
-0.05(-0.52%)
Nov 16, 2015
10.00
10.22
9.974
10.16
16,699,333
+0.18(+1.83%)
Nov 13, 2015
10.16
10.23
9.913
9.974
22,993,694
-0.15(-1.50%)
Nov 12, 2015
10.49
10.50
10.11
10.13
26,853,346
-0.46(-4.38%)
Nov 11, 2015
10.75
10.81
10.58
10.59
12,825,898
-0.15(-1.42%)
Nov 10, 2015
10.55
10.76
10.52
10.74
20,688,974
+0.19(+1.80%)
Nov 09, 2015
10.84
10.92
10.53
10.55
25,803,384
-0.11(-1.00%)
Nov 06, 2015
10.62
10.70
10.52
10.66
28,539,174
-0.03(-0.28%)
Nov 05, 2015
10.81
10.84
10.62
10.69
21,886,568
-0.07(-0.64%)
Nov 04, 2015
10.84
10.98
10.58
10.76
45,882,368
-0.11(-1.05%)
Nov 03, 2015
10.45
11.03
10.31
10.87
52,020,264
+0.35(+3.33%)
Nov 02, 2015
9.312
10.65
9.442
10.52
67,843,328
+5.86(+125.92%)
Oct 30, 2015
9.370
4.657
4.657
4.657
168,245,072
-0.07(-1.50%)
Oct 29, 2015
4.773
4.797
4.711
4.728
57,838,948
-0.11(-2.18%)
Oct 28, 2015
4.754
4.837
4.733
4.834
48,262,384
+0.09(+1.93%)
Oct 27, 2015
4.823
4.843
4.724
4.742
87,865,112
-0.11(-2.21%)
Oct 26, 2015
4.999
5.013
4.841
4.849
57,961,732
-0.17(-3.31%)
Oct 23, 2015
5.006
5.053
4.963
5.015
48,187,288
+0.04(+0.90%)
Oct 22, 2015
4.899
4.996
4.899
4.970
46,111,608
+0.09(+1.91%)
Oct 21, 2015
4.939
4.972
4.873
4.877
47,985,688
-0.06(-1.16%)
Oct 20, 2015
4.979
5.001
4.917
4.934
47,784,604
-0.07(-1.45%)
Oct 19, 2015
4.941
5.020
4.925
5.006
72,312,832
+0.02(+0.42%)
Oct 16, 2015
4.989
5.003
4.927
4.986
69,739,664
+0.02(+0.31%)
Oct 15, 2015
5.017
5.055
4.963
4.970
68,444,168
-0.11(-2.21%)
Oct 14, 2015
5.032
5.090
4.999
5.082
49,823,404
+0.03(+0.65%)
Oct 13, 2015
5.013
5.113
4.998
5.050
50,942,300
-0.01(-0.24%)
Oct 12, 2015
5.046
5.072
4.977
5.062
49,229,296
+0.00(+0.00%)
Oct 09, 2015
5.034
5.143
5.018
5.062
137,832,832
+0.02(+0.41%)
Oct 08, 2015
4.835
5.044
4.820
5.041
116,156,880
+0.20(+4.18%)
Oct 07, 2015
4.856
4.882
4.794
4.839
99,418,608
+0.00(+0.04%)
Oct 06, 2015
4.690
4.858
4.683
4.837
121,942,112
+0.14(+3.02%)
Oct 05, 2015
4.552
4.706
4.533
4.695
91,994,768
+0.19(+4.26%)
Oct 02, 2015
4.321
4.504
4.319
4.504
90,161,088
+0.12(+2.84%)
Oct 01, 2015
4.409
4.441
4.332
4.379
72,361,944
-0.04(-1.02%)
Sep 30, 2015
4.331
4.441
4.308
4.424
111,735,752
+0.17(+3.89%)
Sep 29, 2015
4.229
4.310
4.198
4.258
98,420,256
+0.01(+0.33%)
Sep 28, 2015
4.231
4.302
4.215
4.245
87,200,712
-0.08(-1.76%)
Sep 25, 2015
4.390
4.397
4.277
4.321
73,479,552
-0.04(-0.99%)
Sep 24, 2015
4.350
4.376
4.308
4.364
80,274,520
-0.04(-0.90%)
Sep 23, 2015
4.431
4.450
4.369
4.403
64,548,712
-0.03(-0.62%)
Sep 22, 2015
4.473
4.542
4.384
4.431
184,859,376
-0.14(-2.99%)
Sep 21, 2015
4.523
4.613
4.523
4.568
92,677,784
-0.02(-0.38%)
Sep 18, 2015
4.751
4.756
4.569
4.585
170,647,184
-0.18(-3.74%)
Sep 17, 2015
4.799
4.883
4.752
4.763
98,807,208
-0.16(-3.16%)
Sep 16, 2015
4.794
4.931
4.756
4.918
186,744,448
+0.25(+5.29%)
Sep 15, 2015
4.697
4.752
4.657
4.671
0
+0.00(+0.00%)
Sep 14, 2015
4.697
4.752
4.657
4.671
75,154,160
-0.02(-0.41%)
Sep 11, 2015
4.695
4.718
4.651
4.690
66,339,004
-0.03(-0.66%)
Sep 10, 2015
4.697
4.751
4.638
4.721
59,800,584
+0.01(+0.26%)
Sep 09, 2015
4.818
4.839
4.701
4.709
67,749,856
-0.06(-1.20%)
Sep 08, 2015
4.739
4.772
4.704
4.766
59,512,788
+0.10(+2.22%)
Sep 04, 2015
9.474
4.663
4.663
4.663
94,785,008
-0.20(-4.05%)
Sep 03, 2015
4.842
4.958
4.827
4.860
63,049,080
+0.02(+0.46%)
Sep 02, 2015
4.863
4.865
4.735
4.837
65,452,296
+0.03(+0.68%)
Sep 01, 2015
4.732
4.863
4.725
4.804
104,002,016
-0.04(-0.89%)
Aug 31, 2015
4.804
4.858
4.787
4.847
85,906,584
+0.01(+0.11%)
Aug 28, 2015
4.785
4.860
4.778
4.842
86,192,640
+0.04(+0.86%)
Aug 27, 2015
4.732
4.813
4.695
4.801
102,540,128
+0.12(+2.55%)
Aug 26, 2015
4.554
4.687
4.486
4.682
132,180,080
+0.24(+5.49%)
Aug 25, 2015
4.695
4.729
4.431
4.438
136,475,360
-0.16(-3.42%)
Aug 24, 2015
4.424
4.796
4.293
4.595
204,269,520
-0.15(-3.17%)
Aug 21, 2015
4.656
5.084
4.654
4.746
216,395,392
+0.02(+0.44%)
Aug 20, 2015
4.752
4.813
4.701
4.725
96,099,944
-0.07(-1.41%)
Aug 19, 2015
4.870
4.901
4.770
4.792
94,066,288
-0.11(-2.29%)
Aug 18, 2015
4.898
4.936
4.873
4.904
62,269,524
-0.04(-0.77%)
Aug 17, 2015
4.923
4.975
4.885
4.942
47,610,252
-0.02(-0.35%)
Aug 14, 2015
4.915
4.980
4.908
4.960
43,967,628
+0.04(+0.91%)
Aug 13, 2015
5.010
5.081
4.913
4.915
49,314,736
-0.11(-2.23%)
Aug 12, 2015
5.025
5.032
4.903
5.027
76,989,512
-0.04(-0.75%)
Aug 11, 2015
5.172
5.177
5.063
5.065
54,244,792
-0.16(-3.04%)
Aug 10, 2015
5.091
5.233
5.089
5.224
57,247,940
+0.14(+2.82%)
Aug 07, 2015
5.186
5.219
5.079
5.081
60,076,444
-0.13(-2.42%)
Aug 06, 2015
5.252
5.317
5.202
5.207
61,514,620
-0.03(-0.53%)
Aug 05, 2015
5.186
5.248
5.177
5.234
60,018,964
+0.09(+1.81%)
Aug 04, 2015
5.191
5.215
5.100
5.141
73,207,904
-0.04(-0.87%)
Aug 03, 2015
5.285
5.297
5.153
5.186
66,797,484
-0.09(-1.64%)
Jul 31, 2015
5.305
5.324
5.266
5.272
69,032,400
-0.02(-0.33%)
Jul 30, 2015
5.221
5.298
5.196
5.290
40,855,960
+0.06(+1.06%)
Jul 29, 2015
5.221
5.260
5.198
5.234
49,615,188
+0.01(+0.10%)
Jul 28, 2015
5.271
5.274
5.184
5.229
46,497,576
+0.00(+0.07%)
Jul 27, 2015
5.267
5.267
5.196
5.226
57,726,580
-0.10(-1.82%)
Jul 24, 2015
5.386
5.426
5.276
5.323
134,957,920
-0.07(-1.34%)
Jul 23, 2015
5.359
5.435
5.321
5.395
88,141,296
+0.08(+1.50%)
Jul 22, 2015
5.255
5.319
5.243
5.316
70,696,144
+0.02(+0.36%)
Jul 21, 2015
5.208
5.302
5.198
5.297
98,663,944
+0.04(+0.69%)
Jul 20, 2015
5.252
5.276
5.199
5.260
69,252,552
+0.02(+0.30%)
Jul 17, 2015
5.241
5.260
5.174
5.245
71,393,776
+0.00(+0.03%)
Jul 16, 2015
5.291
5.312
5.241
5.243
62,007,976
-0.03(-0.49%)
Jul 15, 2015
5.278
5.302
5.252
5.269
68,789,352
-0.00(-0.03%)
Jul 14, 2015
5.298
5.309
5.262
5.271
50,379,752
-0.04(-0.75%)
Jul 13, 2015
5.345
5.352
5.272
5.310
38,950,120
+0.02(+0.29%)
Jul 10, 2015
5.321
5.335
5.241
5.295
53,706,008
+0.04(+0.86%)
Jul 09, 2015
5.309
5.328
5.241
5.250
75,423,296
-0.01(-0.20%)
Jul 08, 2015
5.267
5.300
5.238
5.260
89,524,112
-0.06(-1.14%)
Jul 07, 2015
5.272
5.373
5.219
5.321
104,950,656
+0.04(+0.75%)
Jul 06, 2015
5.248
5.291
5.134
5.281
67,038,652
-0.02(-0.39%)
Jul 02, 2015
10.61
5.302
5.302
5.302
100,064,512
+0.03(+0.56%)
Jul 01, 2015
5.240
5.278
5.174
5.272
106,226,480
+0.09(+1.70%)
Jun 30, 2015
5.195
5.219
5.100
5.184
112,023,600
+0.01(+0.13%)
Jun 29, 2015
5.240
5.253
5.165
5.177
95,559,704
-0.10(-1.83%)
Jun 26, 2015
5.283
5.392
5.269
5.274
117,714,808
-0.12(-2.18%)
Jun 25, 2015
5.478
5.478
5.367
5.392
55,214,152
-0.06(-1.05%)
Jun 24, 2015
5.450
5.488
5.445
5.449
59,295,076
-0.02(-0.28%)
Jun 23, 2015
11.02
5.476
5.448
5.464
68,870,224
-0.01(-0.22%)
Jun 22, 2015
5.521
5.528
5.475
5.476
65,923,448
-0.02(-0.31%)
Jun 19, 2015
5.521
5.545
5.494
5.494
86,627,520
-0.05(-0.87%)
Jun 18, 2015
5.571
5.625
5.532
5.542
88,380,496
-0.02(-0.40%)
Jun 17, 2015
10.95
5.582
5.468
5.564
63,649,736
+0.10(+1.77%)
Jun 16, 2015
5.480
5.487
5.438
5.468
75,318,984
-0.01(-0.19%)
Jun 15, 2015
5.575
5.575
5.468
5.478
70,636,880
-0.12(-2.16%)
Jun 12, 2015
5.611
5.646
5.563
5.599
30,247,546
-0.02(-0.34%)
Jun 11, 2015
5.690
5.718
5.609
5.618
51,499,512
-0.07(-1.18%)
Jun 10, 2015
5.642
5.727
5.642
5.685
38,529,908
+0.06(+1.01%)
Jun 09, 2015
5.642
5.675
5.579
5.628
47,485,072
-0.02(-0.34%)
Jun 08, 2015
5.661
5.689
5.597
5.647
54,929,252
-0.04(-0.70%)
Jun 05, 2015
5.758
5.777
5.669
5.687
70,230,528
-0.07(-1.14%)
Jun 04, 2015
5.794
5.844
5.732
5.753
74,588,808
-0.11(-1.94%)
Jun 03, 2015
5.875
5.919
5.848
5.867
61,147,952
+0.01(+0.24%)
Jun 02, 2015
5.815
5.922
5.758
5.853
57,025,344
+0.02(+0.36%)
Jun 01, 2015
5.772
5.872
5.754
5.832
53,556,992
+0.06(+1.08%)
May 29, 2015
5.808
5.822
5.746
5.770
71,763,584
-0.04(-0.74%)
May 28, 2015
5.824
5.858
5.782
5.813
39,711,084
-0.02(-0.38%)
May 27, 2015
5.810
5.843
5.739
5.836
79,973,568
+0.07(+1.20%)
May 26, 2015
5.955
5.981
5.746
5.766
98,619,040
-0.24(-3.97%)
May 22, 2015
11.84
6.005
6.005
6.005
182,309,664
+0.16(+2.75%)
May 21, 2015
5.718
5.863
5.704
5.844
77,573,720
+0.13(+2.30%)
May 20, 2015
5.772
5.779
5.662
5.713
69,466,400
-0.06(-0.99%)
May 19, 2015
5.742
5.786
5.736
5.770
44,420,108
+0.03(+0.45%)
May 18, 2015
5.785
5.791
5.703
5.744
50,741,924
-0.06(-1.04%)
May 15, 2015
5.804
5.827
5.751
5.804
56,297,520
-0.02(-0.30%)
May 14, 2015
5.789
5.827
5.770
5.822
35,379,584
+0.07(+1.20%)
May 13, 2015
5.703
5.784
5.696
5.753
36,213,184
+0.07(+1.15%)
May 12, 2015
5.756
5.765
5.684
5.687
52,265,788
-0.13(-2.31%)
May 11, 2015
5.770
5.843
5.763
5.822
57,714,600
+0.05(+0.87%)
May 08, 2015
5.732
5.787
5.694
5.772
43,746,028
+0.10(+1.80%)
May 07, 2015
5.606
5.700
5.575
5.670
44,888,896
+0.06(+0.98%)
May 06, 2015
5.734
5.766
5.571
5.614
48,974,752
-0.11(-1.99%)
May 05, 2015
5.777
5.817
5.689
5.728
50,508,712
-0.08(-1.46%)
May 04, 2015
5.839
5.855
5.801
5.813
29,337,340
-0.03(-0.44%)
May 01, 2015
5.735
5.862
5.735
5.839
67,084,656
+0.14(+2.52%)
Apr 30, 2015
5.754
5.780
5.672
5.696
60,892,712
-0.06(-1.05%)
Apr 29, 2015
5.725
5.798
5.682
5.756
50,017,808
+0.01(+0.24%)
Apr 28, 2015
5.734
5.742
5.654
5.742
51,725,796
+0.03(+0.51%)
Apr 27, 2015
5.768
5.768
5.701
5.713
48,689,496
-0.03(-0.57%)
Apr 24, 2015
5.830
5.830
5.727
5.746
44,115,660
-0.02(-0.36%)
Apr 23, 2015
5.735
5.822
5.723
5.766
49,856,232
-0.02(-0.39%)
Apr 22, 2015
5.753
5.813
5.706
5.789
52,493,036
+0.05(+0.90%)
Apr 21, 2015
5.785
5.808
5.687
5.737
54,204,408
-0.03(-0.60%)
Apr 20, 2015
5.637
5.779
5.635
5.772
61,926,708
+0.15(+2.71%)
Apr 17, 2015
5.625
5.665
5.585
5.620
61,727,992
-0.05(-0.85%)
Apr 16, 2015
5.692
5.730
5.666
5.668
43,760,464
-0.04(-0.70%)
Apr 15, 2015
5.654
5.747
5.637
5.708
64,843,624
+0.09(+1.60%)
Apr 14, 2015
5.647
5.649
5.533
5.618
65,557,748
-0.03(-0.55%)
Apr 13, 2015
5.547
5.675
5.511
5.649
114,052,992
+0.10(+1.84%)
Apr 10, 2015
5.469
5.564
5.411
5.547
89,838,056
+0.10(+1.77%)
Apr 09, 2015
5.450
5.487
5.418
5.450
43,670,808
+0.01(+0.10%)
Apr 08, 2015
5.442
5.523
5.376
5.445
67,522,336
+0.02(+0.32%)
Apr 07, 2015
5.481
5.495
5.428
5.428
48,883,700
-0.07(-1.29%)
Apr 06, 2015
5.367
5.507
5.355
5.499
53,435,072
+0.07(+1.37%)
Apr 02, 2015
10.81
5.424
5.424
5.424
54,349,256
+0.02(+0.35%)
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.