Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HP Inc (NY: HPQ )

31.82 +0.63 (+2.02%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2006 6.306 6.411 6.306 6.339 134,784,432 +0.12(+2.00%)
Sep 28, 2006 6.081 6.223 6.049 6.214 86,756,320 +0.10(+1.64%)
Sep 27, 2006 6.116 6.176 6.073 6.114 92,299,672 -0.05(-0.87%)
Sep 26, 2006 6.188 6.216 6.137 6.168 81,967,752 -0.00(-0.03%)
Sep 25, 2006 6.081 6.197 6.035 6.169 119,136,048 +0.10(+1.71%)
Sep 22, 2006 5.943 6.085 5.900 6.066 133,377,896 +0.04(+0.69%)
Sep 21, 2006 6.228 6.263 5.969 6.024 240,467,552 -0.33(-5.19%)
Sep 20, 2006 6.280 6.365 6.264 6.354 75,386,576 +0.07(+1.18%)
Sep 19, 2006 6.251 6.304 6.221 6.280 56,713,288 -0.01(-0.14%)
Sep 18, 2006 6.225 6.321 6.183 6.289 51,482,500 +0.04(+0.61%)
Sep 15, 2006 6.302 6.372 6.239 6.251 82,884,024 -0.01(-0.19%)
Sep 14, 2006 6.228 6.304 6.228 6.263 58,054,412 -0.02(-0.33%)
Sep 13, 2006 6.349 6.349 6.197 6.283 89,741,296 -0.10(-1.49%)
Sep 12, 2006 6.256 6.436 6.256 6.378 118,028,768 +0.10(+1.54%)
Sep 11, 2006 6.176 6.327 6.169 6.282 70,275,600 +0.03(+0.53%)
Sep 08, 2006 6.085 6.251 6.081 6.249 77,063,416 +0.13(+2.12%)
Sep 07, 2006 6.125 6.176 6.083 6.119 70,086,328 -0.07(-1.17%)
Sep 06, 2006 6.202 6.247 6.192 6.192 60,603,532 -0.11(-1.70%)
Sep 05, 2006 6.306 6.313 6.254 6.299 52,505,852 -0.01(-0.19%)
Sep 01, 2006 6.323 6.346 6.290 6.311 42,493,436 -0.01(-0.08%)
Aug 31, 2006 6.185 6.340 6.185 6.316 83,410,168 +0.10(+1.56%)
Aug 30, 2006 6.154 6.235 6.154 6.220 71,579,680 +0.04(+0.67%)
Aug 29, 2006 6.104 6.188 6.090 6.178 44,616,544 +0.08(+1.36%)
Aug 28, 2006 6.030 6.133 6.012 6.095 56,973,756 +0.01(+0.14%)
Aug 25, 2006 6.081 6.125 6.069 6.087 37,374,360 -0.03(-0.42%)
Aug 24, 2006 6.093 6.125 6.076 6.112 49,107,604 +0.02(+0.34%)
Aug 23, 2006 6.081 6.130 6.049 6.092 52,139,460 +0.04(+0.69%)
Aug 22, 2006 6.030 6.116 6.016 6.050 55,634,368 +0.02(+0.37%)
Aug 21, 2006 6.093 6.107 6.024 6.028 74,086,544 -0.11(-1.77%)
Aug 18, 2006 6.093 6.164 6.062 6.137 156,649,328 +0.06(+1.05%)
Aug 17, 2006 6.323 6.346 6.004 6.073 333,487,296 +0.12(+2.09%)
Aug 16, 2006 5.909 6.259 5.888 5.948 145,685,904 +0.08(+1.29%)
Aug 15, 2006 5.822 5.898 5.798 5.872 97,657,800 +0.12(+2.10%)
Aug 14, 2006 5.744 5.848 5.739 5.751 58,915,696 +0.04(+0.73%)
Aug 11, 2006 5.667 5.715 5.647 5.710 51,109,740 +0.01(+0.12%)
Aug 10, 2006 5.684 5.736 5.641 5.703 58,996,152 -0.01(-0.15%)
Aug 09, 2006 5.746 5.796 5.696 5.712 57,925,336 +0.03(+0.52%)
Aug 08, 2006 5.703 5.779 5.681 5.682 76,404,720 +0.03(+0.46%)
Aug 07, 2006 5.573 5.715 5.553 5.656 59,500,304 +0.05(+0.92%)
Aug 04, 2006 5.701 5.712 5.568 5.605 70,620,576 -0.03(-0.46%)
Aug 03, 2006 5.606 5.682 5.542 5.630 42,517,168 +0.02(+0.28%)
Aug 02, 2006 5.454 5.656 5.451 5.615 76,422,080 +0.14(+2.62%)
Aug 01, 2006 5.454 5.489 5.408 5.471 56,295,960 -0.04(-0.75%)
Jul 31, 2006 5.504 5.544 5.492 5.513 51,799,692 -0.03(-0.62%)
Jul 28, 2006 5.577 5.599 5.515 5.548 61,538,324 -0.01(-0.25%)
Jul 27, 2006 5.487 5.629 5.468 5.561 90,862,464 +0.08(+1.39%)
Jul 26, 2006 5.281 5.561 5.281 5.485 121,703,688 +0.07(+1.34%)
Jul 25, 2006 5.382 5.454 5.338 5.413 77,410,128 +0.04(+0.84%)
Jul 24, 2006 5.266 5.427 5.266 5.368 74,587,224 +0.10(+1.80%)
Jul 21, 2006 5.361 5.373 5.180 5.273 131,740,416 -0.22(-4.03%)
Jul 20, 2006 5.554 5.660 5.489 5.494 59,395,536 -0.08(-1.40%)
Jul 19, 2006 5.382 5.584 5.347 5.572 103,058,768 +0.22(+4.20%)
Jul 18, 2006 5.321 5.404 5.259 5.347 81,902,344 -0.04(-0.80%)
Jul 17, 2006 5.318 5.437 5.290 5.390 62,904,916 +0.08(+1.43%)
Jul 14, 2006 5.356 5.402 5.306 5.314 91,188,344 -0.08(-1.47%)
Jul 13, 2006 5.471 5.492 5.321 5.394 81,949,808 -0.08(-1.42%)
Jul 12, 2006 5.584 5.618 5.452 5.471 73,555,192 -0.15(-2.67%)
Jul 11, 2006 5.494 5.648 5.470 5.622 80,278,752 +0.11(+1.91%)
Jul 10, 2006 5.675 5.693 5.454 5.516 80,762,072 -0.16(-2.80%)
Jul 07, 2006 5.693 5.755 5.656 5.675 92,436,856 -0.04(-0.76%)
Jul 06, 2006 5.630 5.776 5.624 5.719 73,350,288 +0.06(+1.01%)
Jul 05, 2006 5.649 5.743 5.646 5.662 96,317,256 +0.04(+0.80%)
Jul 03, 2006 5.451 5.648 5.442 5.617 55,845,060 +0.14(+2.62%)
Jun 30, 2006 5.544 5.583 5.454 5.473 124,114,472 -0.06(-1.09%)
Jun 29, 2006 5.477 5.537 5.421 5.534 76,769,952 +0.08(+1.39%)
Jun 28, 2006 5.546 5.561 5.363 5.458 92,311,832 -0.06(-1.10%)
Jun 27, 2006 5.618 5.630 5.511 5.518 75,475,712 -0.10(-1.69%)
Jun 26, 2006 5.684 5.736 5.580 5.613 62,979,584 -0.03(-0.52%)
Jun 23, 2006 5.686 5.725 5.636 5.643 59,940,204 -0.05(-0.94%)
Jun 22, 2006 5.808 5.864 5.691 5.696 116,296,360 -0.13(-2.28%)
Jun 21, 2006 5.693 5.881 5.687 5.829 133,293,392 +0.15(+2.68%)
Jun 20, 2006 5.753 5.782 5.637 5.677 87,058,464 -0.12(-2.12%)
Jun 19, 2006 5.712 5.874 5.712 5.800 186,861,952 +0.09(+1.60%)
Jun 16, 2006 5.511 5.744 5.511 5.708 209,804,032 +0.20(+3.64%)
Jun 15, 2006 5.226 5.515 5.218 5.508 139,016,176 +0.30(+5.77%)
Jun 14, 2006 5.162 5.209 5.140 5.207 73,081,136 +0.06(+1.17%)
Jun 13, 2006 5.161 5.214 5.079 5.147 100,286,800 -0.01(-0.27%)
Jun 12, 2006 5.173 5.212 5.129 5.161 77,007,848 -0.01(-0.23%)
Jun 09, 2006 5.183 5.204 5.133 5.173 106,786,944 -0.02(-0.40%)
Jun 08, 2006 5.338 5.340 5.010 5.193 135,711,696 -0.15(-2.81%)
Jun 07, 2006 5.356 5.420 5.340 5.344 72,942,800 +0.01(+0.10%)
Jun 06, 2006 5.494 5.494 5.283 5.338 95,329,216 -0.12(-2.18%)
Jun 05, 2006 5.554 5.601 5.454 5.458 51,441,980 -0.14(-2.50%)
Jun 02, 2006 5.599 5.608 5.532 5.598 52,129,040 -0.01(-0.09%)
Jun 01, 2006 5.551 5.615 5.509 5.603 60,279,972 +0.01(+0.15%)
May 31, 2006 5.520 5.603 5.487 5.594 68,893,960 +0.08(+1.44%)
May 30, 2006 5.580 5.611 5.513 5.515 45,637,004 -0.11(-1.91%)
May 26, 2006 5.568 5.636 5.546 5.622 46,453,716 +0.05(+0.84%)
May 25, 2006 5.594 5.622 5.534 5.575 54,074,452 -0.02(-0.31%)
May 24, 2006 5.563 5.651 5.532 5.592 71,378,256 +0.04(+0.81%)
May 23, 2006 5.627 5.710 5.548 5.548 85,566,848 -0.01(-0.22%)
May 22, 2006 5.503 5.620 5.482 5.560 76,154,672 +0.03(+0.50%)
May 19, 2006 5.634 5.679 5.406 5.532 115,337,256 -0.08(-1.42%)
May 18, 2006 5.589 5.710 5.589 5.611 128,593,376 +0.06(+0.99%)
May 17, 2006 5.546 5.653 5.504 5.556 196,861,056 +0.18(+3.38%)
May 16, 2006 5.465 5.506 5.269 5.375 110,910,448 -0.09(-1.64%)
May 15, 2006 5.549 5.667 5.465 5.465 70,004,136 -0.09(-1.56%)
May 12, 2006 5.632 5.648 5.529 5.551 51,154,888 -0.07(-1.23%)
May 11, 2006 5.681 5.693 5.553 5.620 52,277,216 -0.10(-1.66%)
May 10, 2006 5.691 5.762 5.681 5.715 33,352,722 -0.01(-0.12%)
May 09, 2006 5.713 5.772 5.681 5.722 55,342,644 -0.12(-1.98%)
May 08, 2006 5.803 5.865 5.762 5.838 44,544,772 -0.01(-0.24%)
May 05, 2006 5.782 5.857 5.738 5.852 70,749,656 +0.10(+1.74%)
May 04, 2006 5.684 5.770 5.677 5.751 45,031,556 +0.08(+1.37%)
May 03, 2006 5.594 5.701 5.594 5.674 38,434,756 +0.09(+1.61%)
May 02, 2006 5.658 5.663 5.566 5.584 38,153,448 -0.06(-0.98%)
May 01, 2006 5.641 5.701 5.627 5.639 46,761,648 +0.03(+0.52%)
Apr 28, 2006 5.710 5.736 5.572 5.610 44,354,920 -0.14(-2.38%)
Apr 27, 2006 5.649 5.769 5.615 5.746 65,800,172 +0.08(+1.40%)
Apr 26, 2006 5.701 5.701 5.573 5.667 52,012,116 -0.04(-0.64%)
Apr 25, 2006 5.701 5.708 5.589 5.703 46,626,784 +0.02(+0.33%)
Apr 24, 2006 5.674 5.753 5.636 5.684 38,202,648 -0.01(-0.18%)
Apr 21, 2006 5.838 5.871 5.632 5.694 59,972,620 -0.15(-2.51%)
Apr 20, 2006 5.667 5.860 5.636 5.841 64,098,444 +0.14(+2.49%)
Apr 19, 2006 5.788 5.810 5.691 5.700 37,657,980 -0.08(-1.46%)
Apr 18, 2006 5.529 5.814 5.529 5.784 67,109,464 +0.25(+4.53%)
Apr 17, 2006 5.637 5.693 5.520 5.534 41,757,176 -0.10(-1.81%)
Apr 13, 2006 5.586 5.689 5.573 5.636 40,524,292 +0.05(+0.90%)
Apr 12, 2006 5.646 5.670 5.584 5.586 38,510,580 -0.04(-0.65%)
Apr 11, 2006 5.724 5.748 5.615 5.622 66,522,536 -0.10(-1.69%)
Apr 10, 2006 5.750 5.808 5.701 5.719 33,185,444 -0.05(-0.81%)
Apr 07, 2006 5.893 5.903 5.758 5.765 42,293,744 -0.13(-2.14%)
Apr 06, 2006 5.903 5.952 5.877 5.891 39,048,304 -0.04(-0.76%)
Apr 05, 2006 5.805 5.948 5.800 5.936 87,245,424 +0.12(+1.99%)
Apr 04, 2006 5.767 5.831 5.731 5.820 56,739,336 +0.03(+0.48%)
Apr 03, 2006 5.701 5.819 5.682 5.793 57,758,056 +0.11(+1.91%)
Mar 31, 2006 5.629 5.738 5.625 5.684 68,325,560 +0.06(+1.01%)
Mar 30, 2006 5.632 5.743 5.603 5.627 57,019,484 -0.03(-0.46%)
Mar 29, 2006 5.554 5.715 5.546 5.653 55,129,060 +0.11(+2.03%)
Mar 28, 2006 5.693 5.694 5.529 5.541 80,849,472 -0.18(-3.14%)
Mar 27, 2006 5.693 5.748 5.684 5.720 54,653,272 -0.01(-0.18%)
Mar 24, 2006 5.667 5.757 5.660 5.731 48,051,256 +0.03(+0.52%)
Mar 23, 2006 5.722 5.751 5.700 5.701 54,999,984 -0.06(-1.08%)
Mar 22, 2006 5.639 5.788 5.639 5.763 81,375,616 -0.03(-0.54%)
Mar 21, 2006 5.850 5.909 5.789 5.795 56,317,956 -0.07(-1.24%)
Mar 20, 2006 5.865 5.905 5.850 5.867 42,984,852 -0.03(-0.59%)
Mar 17, 2006 5.874 5.909 5.853 5.902 84,747,816 +0.05(+0.89%)
Mar 16, 2006 5.855 5.883 5.838 5.850 75,339,688 -0.01(-0.09%)
Mar 15, 2006 5.762 5.867 5.757 5.855 81,614,672 +0.08(+1.47%)
Mar 14, 2006 5.727 5.799 5.720 5.770 59,665,844 +0.03(+0.54%)
Mar 13, 2006 5.686 5.750 5.658 5.739 40,222,728 +0.04(+0.70%)
Mar 10, 2006 5.660 5.731 5.618 5.700 46,555,012 +0.04(+0.70%)
Mar 09, 2006 5.667 5.717 5.651 5.660 57,529,424 +0.01(+0.24%)
Mar 08, 2006 5.667 5.703 5.641 5.646 60,135,268 -0.05(-0.85%)
Mar 07, 2006 5.653 5.724 5.641 5.694 60,829,272 +0.02(+0.30%)
Mar 06, 2006 5.753 5.795 5.629 5.677 44,461,420 -0.07(-1.20%)
Mar 03, 2006 5.831 5.864 5.746 5.746 76,826,680 -0.16(-2.72%)
Mar 02, 2006 5.874 5.909 5.814 5.907 68,451,160 +0.02(+0.41%)
Mar 01, 2006 5.719 5.884 5.719 5.883 85,716,760 +0.21(+3.78%)
Feb 28, 2006 5.772 5.755 5.601 5.668 79,308,656 -0.10(-1.80%)
Feb 27, 2006 5.589 5.788 5.584 5.772 76,745,064 +0.24(+4.34%)
Feb 24, 2006 5.608 5.608 5.494 5.532 57,986,692 -0.06(-1.08%)
Feb 23, 2006 5.653 5.700 5.572 5.592 62,724,324 -0.10(-1.73%)
Feb 22, 2006 5.563 5.705 5.511 5.691 86,804,944 +0.07(+1.32%)
Feb 21, 2006 5.848 5.869 5.599 5.617 110,073,472 -0.27(-4.58%)
Feb 17, 2006 5.814 5.888 5.795 5.886 94,686,720 +0.01(+0.15%)
Feb 16, 2006 5.708 5.964 5.700 5.877 296,665,696 +0.41(+7.42%)
Feb 15, 2006 5.572 5.620 5.470 5.471 116,979,944 -0.14(-2.52%)
Feb 14, 2006 5.494 5.615 5.468 5.613 92,205,328 +0.13(+2.36%)
Feb 13, 2006 5.390 5.504 5.385 5.484 51,754,544 +0.04(+0.73%)
Feb 10, 2006 5.458 5.459 5.349 5.444 57,189,656 -0.02(-0.28%)
Feb 09, 2006 5.554 5.560 5.428 5.459 59,684,368 -0.07(-1.28%)
Feb 08, 2006 5.283 5.534 5.271 5.530 88,152,432 +0.28(+5.40%)
Feb 07, 2006 5.218 5.292 5.205 5.247 43,654,548 +0.02(+0.33%)
Feb 06, 2006 5.257 5.262 5.155 5.230 58,047,468 -0.05(-0.95%)
Feb 03, 2006 5.290 5.351 5.238 5.280 60,229,616 -0.06(-1.13%)
Feb 02, 2006 5.390 5.428 5.313 5.340 50,554,072 -0.06(-1.02%)
Feb 01, 2006 5.356 5.404 5.316 5.395 52,861,244 +0.01(+0.16%)
Jan 31, 2006 5.382 5.437 5.349 5.387 49,292,248 -0.02(-0.32%)
Jan 30, 2006 5.397 5.437 5.345 5.404 41,037,128 -0.00(-0.03%)
Jan 27, 2006 5.442 5.523 5.366 5.406 68,517,152 -0.05(-0.98%)
Jan 26, 2006 5.553 5.561 5.437 5.459 93,371,648 -0.09(-1.59%)
Jan 25, 2006 5.420 5.575 5.380 5.548 110,346,680 +0.13(+2.36%)
Jan 24, 2006 5.433 5.482 5.411 5.420 84,361,168 +0.01(+0.10%)
Jan 23, 2006 5.475 5.492 5.392 5.414 61,767,536 -0.07(-1.26%)
Jan 20, 2006 5.570 5.611 5.458 5.484 90,582,896 -0.09(-1.55%)
Jan 19, 2006 5.471 5.586 5.461 5.570 106,826,880 +0.10(+1.80%)
Jan 18, 2006 5.390 5.499 5.356 5.471 83,209,896 +0.00(+0.03%)
Jan 17, 2006 5.425 5.477 5.373 5.470 59,377,012 -0.04(-0.75%)
Jan 13, 2006 5.399 5.511 5.399 5.511 89,397,472 +0.15(+2.84%)
Jan 12, 2006 5.373 5.397 5.338 5.359 50,176,684 -0.06(-1.02%)
Jan 11, 2006 5.356 5.421 5.314 5.414 121,673,592 +0.10(+1.82%)
Jan 10, 2006 5.228 5.328 5.209 5.318 77,454,696 +0.03(+0.52%)
Jan 09, 2006 5.185 5.304 5.183 5.290 72,061,840 +0.07(+1.26%)
Jan 06, 2006 5.079 5.233 5.097 5.224 94,478,928 +0.15(+2.86%)
Jan 05, 2006 5.097 5.109 5.050 5.079 64,404,060 -0.04(-0.71%)
Jan 04, 2006 4.972 5.122 4.969 5.116 67,748,480 +0.15(+2.92%)
Jan 03, 2006 4.958 5.059 4.901 4.970 92,263,208 +0.02(+0.49%)
Dec 30, 2005 4.929 4.972 4.898 4.946 37,796,896 -0.02(-0.38%)
Dec 29, 2005 4.958 4.998 4.958 4.965 46,960,764 -0.01(-0.21%)
Dec 28, 2005 4.957 4.993 4.955 4.976 38,826,616 +0.01(+0.21%)
Dec 27, 2005 4.989 5.010 4.965 4.965 42,666,504 -0.01(-0.10%)
Dec 23, 2005 4.969 5.017 4.941 4.970 47,254,224 -0.02(-0.45%)
Dec 22, 2005 4.993 5.043 4.960 4.993 71,000,864 +0.02(+0.45%)
Dec 21, 2005 4.984 5.036 4.953 4.970 70,831,848 -0.01(-0.28%)
Dec 20, 2005 4.976 4.993 4.962 4.984 93,540,080 -0.00(-0.07%)
Dec 19, 2005 4.977 5.040 4.967 4.988 95,953,184 -0.01(-0.17%)
Dec 16, 2005 5.046 5.079 4.996 4.996 80,063,432 -0.05(-0.96%)
Dec 15, 2005 5.117 5.148 5.045 5.045 51,121,316 -0.07(-1.38%)
Dec 14, 2005 5.024 5.135 4.993 5.116 93,116,968 +0.09(+1.86%)
Dec 13, 2005 5.122 5.131 4.953 5.022 100,715,704 -0.16(-3.00%)
Dec 12, 2005 5.171 5.204 5.135 5.178 58,621,076 +0.01(+0.17%)
Dec 09, 2005 5.074 5.183 5.048 5.169 52,890,764 +0.12(+2.36%)
Dec 08, 2005 5.097 5.135 5.026 5.050 47,653,032 -0.05(-0.98%)
Dec 07, 2005 5.117 5.166 5.076 5.100 62,770,052 -0.02(-0.34%)
Dec 06, 2005 5.171 5.226 5.109 5.117 117,972,040 -0.03(-0.57%)
Dec 05, 2005 5.043 5.155 5.010 5.147 94,127,584 +0.10(+1.92%)
Dec 02, 2005 5.107 5.117 5.029 5.050 85,185,408 -0.06(-1.12%)
Dec 01, 2005 5.135 5.166 5.100 5.107 114,111,896 -0.02(-0.37%)
Nov 30, 2005 5.188 5.205 5.114 5.126 87,944,640 -0.05(-0.97%)
Nov 29, 2005 5.178 5.197 5.152 5.176 53,698,796 +0.00(+0.00%)
Nov 28, 2005 5.122 5.180 5.098 5.176 69,646,424 +0.04(+0.77%)
Nov 25, 2005 5.076 5.154 5.040 5.136 24,025,050 +0.06(+1.19%)
Nov 23, 2005 5.029 5.121 5.029 5.076 53,334,140 +0.01(+0.10%)
Nov 22, 2005 4.986 5.145 4.976 5.071 79,540,760 +0.01(+0.24%)
Nov 21, 2005 5.062 5.102 5.031 5.059 56,521,120 -0.02(-0.41%)
Nov 18, 2005 5.202 5.212 5.012 5.079 239,183,744 +0.07(+1.38%)
Nov 17, 2005 4.924 5.062 4.920 5.010 122,964,360 +0.13(+2.58%)
Nov 16, 2005 4.863 4.936 4.834 4.884 76,652,456 +0.03(+0.53%)
Nov 15, 2005 4.869 4.958 4.820 4.858 76,006,488 -0.01(-0.28%)
Nov 14, 2005 4.881 4.884 4.782 4.872 72,442,704 -0.06(-1.12%)
Nov 11, 2005 4.886 4.967 4.841 4.927 60,394,580 +0.04(+0.88%)
Nov 10, 2005 4.860 4.908 4.791 4.884 56,808,792 +0.01(+0.14%)
Nov 09, 2005 4.932 4.946 4.874 4.877 41,919,248 -0.05(-1.09%)
Nov 08, 2005 4.888 4.965 4.875 4.931 47,943,020 -0.03(-0.66%)
Nov 07, 2005 4.926 4.983 4.910 4.964 49,665,004 +0.03(+0.70%)
Nov 04, 2005 4.967 4.967 4.872 4.929 51,308,272 -0.04(-0.73%)
Nov 03, 2005 4.974 5.017 4.934 4.965 59,065,032 -0.01(-0.17%)
Nov 02, 2005 4.881 5.026 4.837 4.974 79,429,624 +0.09(+1.80%)
Nov 01, 2005 4.805 4.932 4.805 4.886 106,260,216 +0.04(+0.86%)
Oct 31, 2005 4.831 4.872 4.806 4.844 76,900,768 +0.01(+0.29%)
Oct 28, 2005 4.673 4.853 4.632 4.831 78,851,968 +0.20(+4.33%)
Oct 27, 2005 4.634 4.663 4.578 4.630 68,508,464 -0.03(-0.59%)
Oct 26, 2005 4.703 4.784 4.411 4.658 89,390,528 -0.09(-1.89%)
Oct 25, 2005 4.803 4.870 4.734 4.748 59,568,604 -0.13(-2.73%)
Oct 24, 2005 4.777 4.888 4.751 4.881 48,927,592 +0.12(+2.47%)
Oct 21, 2005 4.760 4.827 4.710 4.763 49,699,156 +0.03(+0.55%)
Oct 20, 2005 4.780 4.874 4.711 4.737 52,148,720 -0.04(-0.80%)
Oct 19, 2005 4.734 4.780 4.672 4.775 54,391,064 -0.02(-0.32%)
Oct 18, 2005 4.716 4.824 4.704 4.791 50,394,896 +0.06(+1.28%)
Oct 17, 2005 4.760 4.812 4.710 4.730 35,054,452 -0.03(-0.58%)
Oct 14, 2005 4.706 4.767 4.647 4.758 45,842,484 +0.05(+1.10%)
Oct 13, 2005 4.613 4.736 4.596 4.706 69,400,424 -0.01(-0.22%)
Oct 12, 2005 4.656 4.751 4.635 4.716 91,128,144 +0.01(+0.22%)
Oct 11, 2005 4.608 4.720 4.608 4.706 62,294,840 +0.10(+2.14%)
Oct 10, 2005 4.682 4.729 4.602 4.608 66,909,768 -0.07(-1.59%)
Oct 07, 2005 4.630 4.691 4.601 4.682 77,285,104 +0.04(+0.78%)
Oct 06, 2005 4.758 4.782 4.611 4.646 92,003,320 -0.10(-2.11%)
Oct 05, 2005 4.932 4.932 4.746 4.746 76,647,240 -0.19(-3.78%)
Oct 04, 2005 4.993 5.017 4.863 4.932 119,138,944 -0.06(-1.21%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.