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
)
36.50
-1.86 (-4.85%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2004
3.991
3.993
3.941
3.946
102,163,336
-0.05(-1.25%)
Mar 30, 2004
4.003
4.003
3.932
3.996
84,896,576
-0.01(-0.17%)
Mar 29, 2004
3.965
4.050
3.962
4.003
80,921,248
+0.14(+3.62%)
Mar 26, 2004
3.839
3.891
3.818
3.863
43,923,696
+0.00(+0.04%)
Mar 25, 2004
3.784
3.892
3.778
3.861
53,856,816
+0.13(+3.38%)
Mar 24, 2004
3.702
3.784
3.683
3.735
47,357,252
+0.04(+1.08%)
Mar 23, 2004
3.706
3.761
3.695
3.695
53,503,156
+0.00(+0.05%)
Mar 22, 2004
3.666
3.704
3.638
3.694
66,976,912
-0.04(-1.16%)
Mar 19, 2004
3.815
3.839
3.727
3.737
60,354,640
-0.08(-1.99%)
Mar 18, 2004
3.787
3.837
3.770
3.813
54,339,552
-0.01(-0.23%)
Mar 17, 2004
3.766
3.835
3.765
3.822
66,535,852
+0.06(+1.51%)
Mar 16, 2004
3.771
3.792
3.706
3.765
58,568,984
+0.01(+0.37%)
Mar 15, 2004
3.846
3.846
3.732
3.751
65,496,868
-0.11(-2.91%)
Mar 12, 2004
3.870
3.887
3.823
3.863
55,451,460
+0.06(+1.54%)
Mar 11, 2004
3.818
3.911
3.803
3.804
77,204,064
-0.05(-1.30%)
Mar 10, 2004
3.828
3.901
3.818
3.854
63,029,944
-0.01(-0.13%)
Mar 09, 2004
3.929
3.929
3.835
3.860
69,780,136
-0.06(-1.41%)
Mar 08, 2004
3.930
3.968
3.911
3.915
53,571,456
-0.01(-0.35%)
Mar 05, 2004
3.910
3.956
3.879
3.929
55,890,208
-0.02(-0.39%)
Mar 04, 2004
3.956
3.967
3.922
3.944
41,368,212
-0.02(-0.61%)
Mar 03, 2004
3.941
3.972
3.899
3.968
45,393,900
+0.02(+0.53%)
Mar 02, 2004
4.008
4.008
3.943
3.948
55,343,224
-0.03(-0.65%)
Mar 01, 2004
3.956
3.984
3.908
3.974
53,048,204
+0.05(+1.28%)
Feb 27, 2004
4.027
4.041
3.896
3.924
73,576,032
-0.09(-2.20%)
Feb 26, 2004
3.930
4.039
3.918
4.012
64,362,384
+0.08(+2.07%)
Feb 25, 2004
3.922
3.953
3.894
3.930
74,543,816
+0.04(+1.11%)
Feb 24, 2004
3.930
3.937
3.846
3.887
108,411,688
-0.07(-1.79%)
Feb 23, 2004
4.034
4.034
3.920
3.958
70,610,160
-0.04(-0.95%)
Feb 20, 2004
4.095
4.122
3.965
3.996
125,443,440
-0.13(-3.06%)
Feb 19, 2004
4.124
4.196
4.114
4.122
117,938,472
+0.06(+1.49%)
Feb 18, 2004
4.084
4.098
4.051
4.062
61,062,536
+0.02(+0.51%)
Feb 17, 2004
4.034
4.074
4.012
4.041
57,220,332
+0.07(+1.65%)
Feb 13, 2004
4.034
4.043
3.974
3.975
90,699,816
+0.02(+0.44%)
Feb 12, 2004
4.146
4.146
3.958
3.958
164,529,952
-0.16(-3.90%)
Feb 11, 2004
4.221
4.319
4.093
4.119
131,746,208
-0.05(-1.16%)
Feb 10, 2004
4.103
4.181
4.103
4.167
50,486,928
+0.06(+1.52%)
Feb 09, 2004
4.129
4.164
4.084
4.105
46,429,408
-0.00(-0.08%)
Feb 06, 2004
4.019
4.110
4.019
4.108
61,041,120
+0.08(+2.02%)
Feb 05, 2004
4.006
4.051
3.963
4.027
51,947,292
+0.02(+0.52%)
Feb 04, 2004
4.079
4.084
3.984
4.006
85,814,584
-0.12(-3.01%)
Feb 03, 2004
4.164
4.164
4.112
4.131
54,985,512
-0.03(-0.79%)
Feb 02, 2004
4.131
4.234
4.081
4.164
72,076,888
+0.05(+1.30%)
Jan 30, 2004
4.155
4.172
4.096
4.110
77,946,112
-0.08(-2.02%)
Jan 29, 2004
4.259
4.274
4.120
4.195
117,204,528
+0.00(+0.00%)
Jan 28, 2004
4.433
4.482
4.153
4.195
125,864,240
-0.23(-5.23%)
Jan 27, 2004
4.487
4.540
4.412
4.426
65,121,216
-0.09(-1.91%)
Jan 26, 2004
4.371
4.520
4.371
4.513
69,297,400
+0.14(+3.24%)
Jan 23, 2004
4.414
4.430
4.333
4.371
43,332,144
-0.03(-0.75%)
Jan 22, 2004
4.388
4.454
4.366
4.404
69,412,000
+0.04(+0.99%)
Jan 21, 2004
4.307
4.378
4.285
4.361
63,467,528
+0.03(+0.68%)
Jan 20, 2004
4.437
4.440
4.331
4.331
55,417,312
-0.08(-1.76%)
Jan 16, 2004
4.435
4.440
4.364
4.409
87,262,208
+0.04(+0.87%)
Jan 15, 2004
4.319
4.457
4.314
4.371
131,858,496
+0.10(+2.43%)
Jan 14, 2004
4.236
4.278
4.214
4.267
60,914,356
+0.08(+1.81%)
Jan 13, 2004
4.267
4.274
4.129
4.191
62,175,028
-0.07(-1.70%)
Jan 12, 2004
4.181
4.283
4.176
4.264
57,276,480
+0.09(+2.15%)
Jan 09, 2004
4.224
4.264
4.153
4.174
80,158,360
-0.09(-2.15%)
Jan 08, 2004
4.069
4.276
4.048
4.266
128,288,920
+0.23(+5.69%)
Jan 07, 2004
4.107
4.124
4.025
4.036
107,029,464
-0.07(-1.73%)
Jan 06, 2004
4.060
4.126
4.043
4.107
64,437,052
+0.02(+0.42%)
Jan 05, 2004
4.038
4.095
4.019
4.089
64,335,760
+0.09(+2.20%)
Jan 02, 2004
3.972
4.019
3.949
4.001
54,788,712
+0.03(+0.83%)
Dec 31, 2003
3.939
3.972
3.939
3.968
36,083,592
+0.01(+0.17%)
Dec 30, 2003
3.908
3.965
3.908
3.962
40,454,836
+0.00(+0.00%)
Dec 29, 2003
3.908
3.965
3.906
3.962
45,321,548
+0.06(+1.46%)
Dec 26, 2003
3.905
3.918
3.872
3.905
16,516,607
-0.02(-0.44%)
Dec 24, 2003
3.917
3.937
3.885
3.922
21,624,686
+0.01(+0.18%)
Dec 23, 2003
3.835
3.922
3.835
3.915
61,856,096
+0.08(+2.07%)
Dec 22, 2003
3.818
3.835
3.799
3.835
42,642,772
+0.00(+0.09%)
Dec 19, 2003
3.806
3.837
3.796
3.832
81,458,392
-0.01(-0.22%)
Dec 18, 2003
3.809
3.846
3.809
3.841
60,679,936
+0.05(+1.23%)
Dec 17, 2003
3.820
3.825
3.784
3.794
58,853,184
-0.03(-0.68%)
Dec 16, 2003
3.846
3.870
3.808
3.820
57,103,992
+0.02(+0.45%)
Dec 15, 2003
3.887
3.905
3.801
3.803
60,109,220
-0.05(-1.34%)
Dec 12, 2003
3.870
3.877
3.834
3.854
57,288,636
+0.02(+0.50%)
Dec 11, 2003
3.801
3.860
3.792
3.835
77,963,480
+0.03(+0.91%)
Dec 10, 2003
3.827
3.844
3.771
3.801
86,358,096
+0.01(+0.18%)
Dec 09, 2003
3.960
3.960
3.780
3.794
93,324,760
-0.09(-2.31%)
Dec 08, 2003
3.806
3.887
3.804
3.884
54,031,620
+0.06(+1.67%)
Dec 05, 2003
3.844
3.866
3.784
3.820
64,264,564
-0.08(-2.17%)
Dec 04, 2003
3.861
3.925
3.861
3.905
53,059,780
+0.03(+0.85%)
Dec 03, 2003
3.896
3.927
3.844
3.872
69,192,632
-0.01(-0.18%)
Dec 02, 2003
3.780
3.905
3.773
3.879
91,484,120
+0.11(+2.79%)
Dec 01, 2003
3.766
3.804
3.746
3.773
76,547,104
+0.02(+0.46%)
Nov 28, 2003
3.780
3.803
3.742
3.756
35,265,720
-0.02(-0.55%)
Nov 26, 2003
3.784
3.803
3.732
3.777
43,616,924
+0.03(+0.92%)
Nov 25, 2003
3.766
3.809
3.718
3.742
77,861,608
-0.04(-1.10%)
Nov 24, 2003
3.723
3.794
3.713
3.784
63,665,484
+0.11(+2.91%)
Nov 21, 2003
3.739
3.765
3.628
3.676
87,993,256
-0.05(-1.44%)
Nov 20, 2003
3.927
3.930
3.728
3.730
149,329,568
-0.11(-2.79%)
Nov 19, 2003
3.742
3.854
3.742
3.837
92,083,192
+0.10(+2.59%)
Nov 18, 2003
3.818
3.847
3.732
3.740
52,497,748
-0.06(-1.59%)
Nov 17, 2003
3.761
3.809
3.740
3.801
40,685,204
-0.02(-0.41%)
Nov 14, 2003
3.870
3.889
3.792
3.816
66,533,536
-0.04(-1.16%)
Nov 13, 2003
3.818
3.884
3.799
3.861
55,001,140
+0.01(+0.36%)
Nov 12, 2003
3.792
3.854
3.784
3.847
50,455,672
+0.02(+0.54%)
Nov 11, 2003
3.803
3.835
3.754
3.827
55,042,236
+0.02(+0.64%)
Nov 10, 2003
3.844
3.915
3.787
3.803
87,120,400
-0.17(-4.30%)
Nov 07, 2003
4.069
4.095
3.960
3.974
64,122,752
-0.08(-2.04%)
Nov 06, 2003
3.967
4.060
3.948
4.057
64,406,952
+0.07(+1.65%)
Nov 05, 2003
3.968
4.000
3.924
3.991
68,341,768
+0.02(+0.52%)
Nov 04, 2003
3.975
3.987
3.934
3.970
81,171,872
+0.05(+1.23%)
Nov 03, 2003
3.854
3.941
3.853
3.922
69,183,952
+0.07(+1.75%)
Oct 31, 2003
3.809
3.882
3.801
3.854
57,655,028
+0.04(+1.04%)
Oct 30, 2003
3.797
3.863
3.780
3.815
89,015,456
+0.04(+1.19%)
Oct 29, 2003
3.740
3.790
3.706
3.770
61,050,380
+0.03(+0.79%)
Oct 28, 2003
3.670
3.766
3.637
3.740
83,557,768
+0.11(+3.10%)
Oct 27, 2003
3.599
3.654
3.595
3.628
63,289,252
+0.09(+2.59%)
Oct 24, 2003
3.552
3.594
3.490
3.537
67,120,456
-0.09(-2.52%)
Oct 23, 2003
3.638
3.668
3.602
3.628
43,413,180
-0.05(-1.32%)
Oct 22, 2003
3.690
3.709
3.666
3.676
44,943,576
-0.07(-1.98%)
Oct 21, 2003
3.714
3.778
3.714
3.751
74,010,144
+0.04(+1.12%)
Oct 20, 2003
3.651
3.713
3.651
3.709
55,302,704
+0.09(+2.48%)
Oct 17, 2003
3.714
3.725
3.609
3.619
65,987,128
-0.06(-1.50%)
Oct 16, 2003
3.697
3.775
3.637
3.675
90,342,688
-0.11(-2.97%)
Oct 15, 2003
3.740
3.801
3.711
3.787
98,052,560
+0.09(+2.48%)
Oct 14, 2003
3.682
3.697
3.645
3.695
40,934,676
+0.03(+0.71%)
Oct 13, 2003
3.651
3.697
3.645
3.670
44,126,864
+0.03(+0.90%)
Oct 10, 2003
3.647
3.670
3.613
3.637
52,722,328
+0.00(+0.05%)
Oct 09, 2003
3.545
3.716
3.545
3.635
129,854,048
+0.14(+3.90%)
Oct 08, 2003
3.533
3.559
3.479
3.498
89,273,024
-0.02(-0.54%)
Oct 07, 2003
3.538
3.566
3.481
3.518
61,858,992
-0.02(-0.59%)
Oct 06, 2003
3.542
3.566
3.523
3.538
34,040,940
+0.03(+0.89%)
Oct 03, 2003
3.459
3.578
3.436
3.507
90,671,456
+0.13(+4.00%)
Oct 02, 2003
3.412
3.431
3.359
3.372
60,649,260
-0.01(-0.41%)
Oct 01, 2003
3.355
3.441
3.355
3.386
71,233,544
+0.04(+1.24%)
Sep 30, 2003
3.390
3.390
3.300
3.345
74,713,408
-0.04(-1.33%)
Sep 29, 2003
3.353
3.400
3.327
3.390
63,782,408
+0.04(+1.13%)
Sep 26, 2003
3.343
3.383
3.326
3.352
82,346,880
+0.02(+0.73%)
Sep 25, 2003
3.441
3.448
3.327
3.327
93,907,056
-0.12(-3.51%)
Sep 24, 2003
3.486
3.493
3.440
3.448
104,045,656
-0.08(-2.16%)
Sep 23, 2003
3.538
3.543
3.474
3.524
56,561,636
+0.02(+0.49%)
Sep 22, 2003
3.602
3.606
3.495
3.507
68,123,552
-0.15(-4.02%)
Sep 19, 2003
3.623
3.695
3.613
3.654
91,793,784
+0.03(+0.86%)
Sep 18, 2003
3.524
3.630
3.523
3.623
88,657,744
+0.11(+3.00%)
Sep 17, 2003
3.524
3.583
3.486
3.518
69,338,496
-0.01(-0.20%)
Sep 16, 2003
3.438
3.542
3.429
3.524
69,758,136
+0.10(+2.87%)
Sep 15, 2003
3.422
3.452
3.419
3.426
63,706,580
-0.04(-1.24%)
Sep 12, 2003
3.454
3.479
3.438
3.469
35,829,488
-0.02(-0.50%)
Sep 11, 2003
3.481
3.524
3.438
3.486
68,558,248
+0.02(+0.60%)
Sep 10, 2003
3.492
3.505
3.441
3.466
59,106,704
-0.07(-1.95%)
Sep 09, 2003
3.528
3.594
3.516
3.535
61,961,440
-0.01(-0.20%)
Sep 08, 2003
3.505
3.568
3.493
3.542
64,611,276
+0.05(+1.33%)
Sep 05, 2003
3.549
3.583
3.490
3.495
78,539,984
-0.10(-2.65%)
Sep 04, 2003
3.578
3.607
3.557
3.590
47,402,400
+0.02(+0.68%)
Sep 03, 2003
3.507
3.594
3.495
3.566
86,088,368
+0.08(+2.18%)
Sep 02, 2003
3.473
3.509
3.464
3.490
61,180,036
+0.05(+1.35%)
Aug 29, 2003
3.400
3.469
3.391
3.443
56,269,332
+0.03(+0.81%)
Aug 28, 2003
3.395
3.421
3.360
3.416
48,470,900
+0.04(+1.28%)
Aug 27, 2003
3.384
3.391
3.360
3.372
47,175,504
-0.01(-0.31%)
Aug 26, 2003
3.334
3.386
3.334
3.383
60,618,004
+0.03(+0.93%)
Aug 25, 2003
3.352
3.403
3.334
3.352
59,228,836
-0.01(-0.26%)
Aug 22, 2003
3.488
3.498
3.353
3.360
107,270,256
-0.07(-1.97%)
Aug 21, 2003
3.455
3.455
3.369
3.428
163,221,808
+0.01(+0.20%)
Aug 20, 2003
3.454
3.481
3.369
3.421
297,017,632
-0.40(-10.45%)
Aug 19, 2003
3.887
4.129
3.768
3.820
67,668,600
-0.00(-0.09%)
Aug 18, 2003
3.704
3.853
3.702
3.823
67,681,912
+0.13(+3.41%)
Aug 15, 2003
3.695
3.765
3.654
3.697
36,749,812
+0.04(+1.18%)
Aug 14, 2003
3.663
3.689
3.623
3.654
46,543,432
+0.02(+0.48%)
Aug 13, 2003
3.666
3.689
3.611
3.637
59,170,956
+0.02(+0.48%)
Aug 12, 2003
3.455
3.626
3.452
3.619
74,820,488
+0.17(+4.96%)
Aug 11, 2003
3.438
3.462
3.424
3.448
47,207,920
-0.02(-0.60%)
Aug 08, 2003
3.395
3.471
3.357
3.469
58,888,492
+0.13(+3.99%)
Aug 07, 2003
3.360
3.421
3.310
3.336
99,870,632
-0.10(-2.92%)
Aug 06, 2003
3.445
3.459
3.300
3.436
89,157,840
-0.01(-0.40%)
Aug 05, 2003
3.595
3.602
3.438
3.450
78,577,608
-0.14(-3.99%)
Aug 04, 2003
3.654
3.661
3.550
3.594
46,441,560
-0.03(-0.81%)
Aug 01, 2003
3.628
3.714
3.623
3.623
55,047,448
-0.03(-0.94%)
Jul 31, 2003
3.680
3.759
3.628
3.657
67,063,156
+0.03(+0.71%)
Jul 30, 2003
3.682
3.695
3.628
3.632
55,394,160
-0.04(-1.18%)
Jul 29, 2003
3.694
3.761
3.671
3.675
58,428,908
-0.02(-0.51%)
Jul 28, 2003
3.697
3.742
3.647
3.694
50,294,760
-0.00(-0.09%)
Jul 25, 2003
3.647
3.708
3.416
3.697
65,316,280
+0.05(+1.42%)
Jul 24, 2003
3.801
3.813
3.524
3.645
66,148,620
-0.18(-4.65%)
Jul 23, 2003
3.801
3.823
3.697
3.823
49,138,860
+0.03(+0.73%)
Jul 22, 2003
3.801
3.818
3.749
3.796
66,662,612
+0.02(+0.64%)
Jul 21, 2003
3.809
3.832
3.725
3.771
69,096,544
-0.12(-3.19%)
Jul 18, 2003
3.818
3.939
3.765
3.896
77,193,072
+0.13(+3.39%)
Jul 17, 2003
3.842
3.877
3.740
3.768
59,300,608
-0.15(-3.92%)
Jul 16, 2003
4.041
4.069
3.891
3.922
58,598,504
-0.03(-0.87%)
Jul 15, 2003
4.062
4.095
3.925
3.956
74,938,568
-0.11(-2.64%)
Jul 14, 2003
3.991
4.095
3.989
4.063
89,943,880
+0.11(+2.89%)
Jul 11, 2003
3.749
3.949
3.749
3.949
87,547,568
+0.14(+3.67%)
Jul 10, 2003
3.896
3.910
3.739
3.809
92,231,952
-0.15(-3.84%)
Jul 09, 2003
3.844
4.000
3.820
3.962
113,049,768
+0.14(+3.71%)
Jul 08, 2003
3.809
3.853
3.778
3.820
83,299,032
+0.01(+0.27%)
Jul 07, 2003
3.765
3.818
3.714
3.809
83,368,496
+0.13(+3.52%)
Jul 03, 2003
3.628
3.720
3.628
3.680
30,834,280
-0.04(-1.21%)
Jul 02, 2003
3.680
3.737
3.656
3.725
74,976,768
+0.07(+1.79%)
Jul 01, 2003
3.680
3.680
3.604
3.659
64,573,652
-0.02(-0.56%)
Jun 30, 2003
3.657
3.713
3.644
3.680
113,102,440
+0.07(+1.96%)
Jun 27, 2003
3.695
3.723
3.594
3.609
61,468,288
-0.07(-1.93%)
Jun 26, 2003
3.576
3.801
3.507
3.680
56,849,888
+0.09(+2.40%)
Jun 25, 2003
3.637
3.714
3.587
3.594
100,774,744
-0.05(-1.47%)
Jun 24, 2003
3.585
3.671
3.585
3.647
65,529,864
-0.04(-1.22%)
Jun 23, 2003
3.749
3.761
3.635
3.692
44,648,380
-0.06(-1.52%)
Jun 20, 2003
3.782
3.797
3.714
3.749
79,168,000
+0.02(+0.46%)
Jun 19, 2003
3.809
3.844
3.713
3.732
53,497,368
-0.06(-1.68%)
Jun 18, 2003
3.749
3.809
3.723
3.796
66,748,856
+0.06(+1.52%)
Jun 17, 2003
3.723
3.746
3.663
3.739
60,080,860
+0.04(+1.22%)
Jun 16, 2003
3.628
3.697
3.595
3.694
46,629,676
+0.07(+1.86%)
Jun 13, 2003
3.628
3.697
3.552
3.626
45,859,268
-0.04(-1.18%)
Jun 12, 2003
3.706
3.714
3.614
3.670
66,522,536
+0.01(+0.19%)
Jun 11, 2003
3.637
3.676
3.619
3.663
108,215,464
-0.07(-1.94%)
Jun 10, 2003
3.749
3.775
3.687
3.735
57,263,168
+0.02(+0.42%)
Jun 09, 2003
3.714
3.809
3.692
3.720
67,147,080
-0.09(-2.27%)
Jun 06, 2003
3.835
3.939
3.785
3.806
127,754,664
+0.02(+0.59%)
Jun 05, 2003
3.626
3.784
3.576
3.784
119,778,536
+0.15(+4.09%)
Jun 04, 2003
3.466
3.673
3.466
3.635
135,366,720
+0.17(+4.83%)
Jun 03, 2003
3.421
3.498
3.421
3.467
85,559,320
+0.00(+0.10%)
Jun 02, 2003
3.421
3.559
3.407
3.464
122,614,176
+0.10(+2.82%)
May 30, 2003
3.295
3.378
3.295
3.369
64,295,820
+0.08(+2.31%)
May 29, 2003
3.315
3.386
3.272
3.293
62,254,324
-0.06(-1.65%)
May 28, 2003
3.246
3.410
3.217
3.348
106,792,152
+0.12(+3.75%)
May 27, 2003
3.175
3.246
3.131
3.227
73,613,072
+0.03(+1.03%)
May 23, 2003
3.179
3.196
3.153
3.194
53,528,044
+0.01(+0.16%)
May 22, 2003
3.106
3.194
3.087
3.189
122,284,824
+0.09(+2.90%)
May 21, 2003
3.170
3.196
3.080
3.099
196,850,064
+0.15(+5.22%)
May 20, 2003
2.932
3.013
2.911
2.946
89,169,416
+0.03(+1.01%)
May 19, 2003
3.058
3.058
2.890
2.916
83,485,992
-0.18(-5.96%)
May 16, 2003
3.153
3.153
3.023
3.101
97,830,872
+0.06(+1.81%)
May 15, 2003
3.049
3.089
3.003
3.046
59,399,008
+0.04(+1.21%)
May 14, 2003
2.994
3.023
2.982
3.010
49,335,080
+0.02(+0.81%)
May 13, 2003
3.008
3.008
2.963
2.985
48,395,076
-0.02(-0.75%)
May 12, 2003
2.996
3.032
2.980
3.008
64,698,100
+0.01(+0.40%)
May 09, 2003
2.972
3.001
2.956
2.996
45,252,668
+0.04(+1.46%)
May 08, 2003
2.972
2.972
2.918
2.953
47,769,952
-0.02(-0.75%)
May 07, 2003
2.951
3.029
2.946
2.975
51,976,232
-0.02(-0.63%)
May 06, 2003
2.911
3.039
2.904
2.994
80,889,992
+0.09(+3.15%)
May 05, 2003
2.892
2.953
2.885
2.902
60,855,896
+0.03(+0.90%)
May 02, 2003
2.844
2.916
2.826
2.877
63,105,768
+0.02(+0.60%)
May 01, 2003
2.816
2.875
2.801
2.859
52,696,860
+0.04(+1.53%)
Apr 30, 2003
2.807
2.842
2.794
2.816
60,509,184
-0.03(-1.21%)
Apr 29, 2003
2.826
2.871
2.783
2.851
64,445,156
+0.07(+2.42%)
Apr 28, 2003
2.721
2.806
2.695
2.783
67,504,792
+0.04(+1.64%)
Apr 25, 2003
2.730
2.764
2.695
2.738
72,053,736
+0.01(+0.32%)
Apr 24, 2003
2.756
2.761
2.706
2.730
68,524,672
-0.05(-1.68%)
Apr 23, 2003
2.730
2.799
2.712
2.776
80,111,480
+0.04(+1.52%)
Apr 22, 2003
2.661
2.766
2.636
2.735
79,345,696
+0.07(+2.79%)
Apr 21, 2003
2.650
2.676
2.635
2.661
48,381,764
+0.02(+0.65%)
Apr 17, 2003
2.688
2.712
2.626
2.643
91,509,008
-0.05(-1.86%)
Apr 16, 2003
2.680
2.766
2.674
2.693
71,562,320
+0.00(+0.13%)
Apr 15, 2003
2.636
2.706
2.636
2.690
78,029,464
-0.06(-2.01%)
Apr 14, 2003
2.662
2.750
2.652
2.745
46,450,824
+0.10(+3.86%)
Apr 11, 2003
2.756
2.764
2.626
2.643
71,118,944
-0.05(-1.73%)
Apr 10, 2003
2.654
2.712
2.633
2.690
50,794,284
+0.04(+1.37%)
Apr 09, 2003
2.721
2.723
2.642
2.654
70,589,320
-0.07(-2.48%)
Apr 08, 2003
2.754
2.783
2.695
2.721
60,057,128
-0.08(-2.84%)
Apr 07, 2003
2.889
2.927
2.795
2.801
58,083,932
-0.02(-0.61%)
Apr 04, 2003
2.866
2.871
2.792
2.818
64,545,292
-0.01(-0.31%)
Apr 03, 2003
2.799
2.859
2.775
2.826
48,932,800
+0.06(+2.31%)
Apr 02, 2003
2.733
2.792
2.733
2.763
73,288,352
+0.06(+2.37%)
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.