Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

HP Inc (NY: HPQ )

35.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Oct 31, 2006 6.670 6.704 6.601 6.642 73,550,104 -0.03(-0.46%)
Oct 30, 2006 6.550 6.704 6.539 6.673 59,889,340 +0.08(+1.20%)
Oct 27, 2006 6.670 6.724 6.558 6.594 78,623,168 -0.12(-1.81%)
Oct 26, 2006 6.719 6.769 6.694 6.716 70,887,008 +0.00(+0.00%)
Oct 25, 2006 6.783 6.803 6.673 6.716 86,258,432 -0.05(-0.68%)
Oct 24, 2006 6.798 6.853 6.697 6.762 67,550,264 -0.07(-1.08%)
Oct 23, 2006 6.721 6.875 6.721 6.836 85,920,728 +0.08(+1.24%)
Oct 20, 2006 6.810 6.810 6.688 6.752 67,413,200 -0.03(-0.45%)
Oct 19, 2006 6.680 6.803 6.646 6.783 84,053,760 +0.09(+1.41%)
Oct 18, 2006 6.707 6.771 6.622 6.688 59,126,456 -0.01(-0.13%)
Oct 17, 2006 6.604 6.712 6.562 6.697 68,965,800 +0.05(+0.77%)
Oct 16, 2006 6.663 6.706 6.634 6.646 51,194,324 -0.02(-0.26%)
Oct 13, 2006 6.553 6.687 6.553 6.663 73,783,984 +0.08(+1.15%)
Oct 12, 2006 6.522 6.613 6.515 6.587 91,176,352 +0.09(+1.45%)
Oct 11, 2006 6.503 6.572 6.478 6.493 95,539,024 -0.01(-0.16%)
Oct 10, 2006 6.524 6.541 6.448 6.503 61,454,188 -0.01(-0.18%)
Oct 09, 2006 6.442 6.515 6.419 6.515 65,182,288 +0.05(+0.74%)
Oct 06, 2006 6.438 6.524 6.426 6.467 79,894,640 -0.02(-0.32%)
Oct 05, 2006 6.450 6.488 6.424 6.488 71,624,232 -0.03(-0.47%)
Oct 04, 2006 6.361 6.539 6.361 6.519 88,533,088 +0.10(+1.60%)
Oct 03, 2006 6.378 6.430 6.318 6.416 98,848,352 -0.04(-0.64%)
Oct 02, 2006 6.316 6.471 6.292 6.457 126,000,160 +0.17(+2.64%)
Sep 29, 2006 6.258 6.363 6.258 6.291 135,815,008 +0.12(+2.00%)
Sep 28, 2006 6.035 6.176 6.003 6.167 87,419,672 +0.10(+1.64%)
Sep 27, 2006 6.069 6.130 6.027 6.068 93,005,408 -0.05(-0.87%)
Sep 26, 2006 6.141 6.169 6.090 6.121 82,594,488 -0.00(-0.03%)
Sep 25, 2006 6.035 6.150 5.989 6.123 120,046,976 +0.10(+1.71%)
Sep 22, 2006 5.898 6.039 5.855 6.020 134,397,712 +0.04(+0.69%)
Sep 21, 2006 6.181 6.215 5.924 5.979 242,306,192 -0.33(-5.19%)
Sep 20, 2006 6.232 6.316 6.217 6.306 75,962,992 +0.07(+1.18%)
Sep 19, 2006 6.203 6.256 6.174 6.232 57,146,924 -0.01(-0.14%)
Sep 18, 2006 6.178 6.274 6.136 6.241 51,876,140 +0.04(+0.61%)
Sep 15, 2006 6.255 6.323 6.191 6.203 83,517,760 -0.01(-0.19%)
Sep 14, 2006 6.181 6.256 6.181 6.215 58,498,304 -0.02(-0.33%)
Sep 13, 2006 6.301 6.301 6.150 6.236 90,427,464 -0.09(-1.49%)
Sep 12, 2006 6.208 6.387 6.208 6.330 118,931,224 +0.10(+1.54%)
Sep 11, 2006 6.130 6.279 6.123 6.234 70,812,936 +0.03(+0.53%)
Sep 08, 2006 6.039 6.203 6.035 6.202 77,652,648 +0.13(+2.12%)
Sep 07, 2006 6.078 6.130 6.037 6.073 70,622,216 -0.07(-1.17%)
Sep 06, 2006 6.155 6.200 6.145 6.145 61,066,912 -0.11(-1.70%)
Sep 05, 2006 6.258 6.265 6.207 6.251 52,907,316 -0.01(-0.19%)
Sep 01, 2006 6.275 6.298 6.243 6.263 42,818,344 -0.01(-0.08%)
Aug 31, 2006 6.138 6.292 6.138 6.268 84,047,928 +0.10(+1.56%)
Aug 30, 2006 6.107 6.188 6.107 6.172 72,126,984 +0.04(+0.67%)
Aug 29, 2006 6.057 6.141 6.044 6.131 44,957,688 +0.08(+1.36%)
Aug 28, 2006 5.984 6.087 5.967 6.049 57,409,384 +0.01(+0.14%)
Aug 25, 2006 6.035 6.078 6.023 6.040 37,660,128 -0.03(-0.42%)
Aug 24, 2006 6.047 6.078 6.030 6.066 49,483,084 +0.02(+0.34%)
Aug 23, 2006 6.035 6.083 6.003 6.045 52,538,120 +0.04(+0.69%)
Aug 22, 2006 5.984 6.069 5.970 6.004 56,059,756 +0.02(+0.37%)
Aug 21, 2006 6.047 6.061 5.979 5.982 74,653,024 -0.11(-1.77%)
Aug 18, 2006 6.047 6.117 6.016 6.090 157,847,088 +0.06(+1.05%)
Aug 17, 2006 6.275 6.298 5.958 6.027 336,037,152 +0.12(+2.09%)
Aug 16, 2006 5.864 6.212 5.843 5.903 146,799,840 +0.08(+1.29%)
Aug 15, 2006 5.778 5.853 5.754 5.828 98,404,504 +0.12(+2.10%)
Aug 14, 2006 5.701 5.804 5.696 5.708 59,366,172 +0.04(+0.73%)
Aug 11, 2006 5.624 5.672 5.604 5.667 51,500,528 +0.01(+0.12%)
Aug 10, 2006 5.641 5.692 5.598 5.660 59,447,240 -0.01(-0.15%)
Aug 09, 2006 5.703 5.752 5.653 5.668 58,368,240 +0.03(+0.52%)
Aug 08, 2006 5.660 5.735 5.637 5.639 76,988,920 +0.03(+0.46%)
Aug 07, 2006 5.531 5.672 5.511 5.613 59,955,248 +0.05(+0.92%)
Aug 04, 2006 5.658 5.668 5.526 5.562 71,160,552 -0.03(-0.46%)
Aug 03, 2006 5.564 5.639 5.500 5.588 42,842,256 +0.02(+0.28%)
Aug 02, 2006 5.413 5.613 5.409 5.572 77,006,416 +0.14(+2.62%)
Aug 01, 2006 5.413 5.447 5.367 5.430 56,726,404 -0.04(-0.75%)
Jul 31, 2006 5.463 5.502 5.450 5.471 52,195,756 -0.03(-0.62%)
Jul 28, 2006 5.535 5.557 5.473 5.505 62,008,852 -0.01(-0.25%)
Jul 27, 2006 5.445 5.586 5.427 5.519 91,557,208 +0.08(+1.39%)
Jul 26, 2006 5.241 5.519 5.241 5.444 122,634,248 +0.07(+1.34%)
Jul 25, 2006 5.341 5.413 5.298 5.372 78,002,016 +0.04(+0.84%)
Jul 24, 2006 5.226 5.385 5.226 5.327 75,157,528 +0.09(+1.80%)
Jul 21, 2006 5.320 5.332 5.140 5.233 132,747,720 -0.22(-4.03%)
Jul 20, 2006 5.512 5.617 5.447 5.452 59,849,680 -0.08(-1.40%)
Jul 19, 2006 5.341 5.541 5.307 5.529 103,846,760 +0.22(+4.20%)
Jul 18, 2006 5.281 5.363 5.219 5.307 82,528,576 -0.04(-0.80%)
Jul 17, 2006 5.277 5.396 5.249 5.349 63,385,896 +0.08(+1.43%)
Jul 14, 2006 5.315 5.361 5.265 5.274 91,885,576 -0.08(-1.47%)
Jul 13, 2006 5.430 5.451 5.281 5.353 82,576,400 -0.08(-1.42%)
Jul 12, 2006 5.541 5.576 5.411 5.430 74,117,600 -0.15(-2.67%)
Jul 11, 2006 5.452 5.605 5.428 5.579 80,892,576 +0.10(+1.91%)
Jul 10, 2006 5.632 5.649 5.413 5.475 81,379,584 -0.16(-2.80%)
Jul 07, 2006 5.649 5.711 5.613 5.632 93,143,632 -0.04(-0.76%)
Jul 06, 2006 5.588 5.732 5.581 5.675 73,911,136 +0.06(+1.01%)
Jul 05, 2006 5.607 5.699 5.603 5.619 97,053,712 +0.04(+0.80%)
Jul 03, 2006 5.409 5.605 5.401 5.574 56,272,056 +0.14(+2.62%)
Jun 30, 2006 5.502 5.541 5.413 5.432 125,063,464 -0.06(-1.09%)
Jun 29, 2006 5.435 5.495 5.380 5.492 77,356,944 +0.08(+1.39%)
Jun 28, 2006 5.504 5.519 5.322 5.416 93,017,656 -0.06(-1.10%)
Jun 27, 2006 5.576 5.588 5.469 5.476 76,052,808 -0.09(-1.69%)
Jun 26, 2006 5.641 5.692 5.538 5.571 63,461,132 -0.03(-0.52%)
Jun 23, 2006 5.643 5.682 5.593 5.600 60,398,516 -0.05(-0.94%)
Jun 22, 2006 5.764 5.819 5.648 5.653 117,185,576 -0.13(-2.28%)
Jun 21, 2006 5.649 5.836 5.644 5.785 134,312,560 +0.15(+2.68%)
Jun 20, 2006 5.709 5.739 5.595 5.634 87,724,120 -0.12(-2.11%)
Jun 19, 2006 5.668 5.829 5.668 5.756 188,290,720 +0.09(+1.60%)
Jun 16, 2006 5.469 5.701 5.469 5.665 211,408,208 +0.20(+3.64%)
Jun 15, 2006 5.186 5.473 5.178 5.466 140,079,104 +0.30(+5.77%)
Jun 14, 2006 5.123 5.169 5.101 5.168 73,639,928 +0.06(+1.17%)
Jun 13, 2006 5.121 5.175 5.041 5.108 101,053,600 -0.01(-0.27%)
Jun 12, 2006 5.133 5.173 5.090 5.121 77,596,656 -0.01(-0.23%)
Jun 09, 2006 5.144 5.164 5.094 5.133 107,603,448 -0.02(-0.40%)
Jun 08, 2006 5.298 5.300 4.972 5.154 136,749,360 -0.15(-2.81%)
Jun 07, 2006 5.315 5.379 5.300 5.303 73,500,528 +0.01(+0.10%)
Jun 06, 2006 5.452 5.452 5.243 5.298 96,058,112 -0.12(-2.18%)
Jun 05, 2006 5.512 5.559 5.413 5.416 51,835,312 -0.14(-2.50%)
Jun 02, 2006 5.557 5.565 5.490 5.555 52,527,624 -0.01(-0.09%)
Jun 01, 2006 5.509 5.572 5.468 5.560 60,740,880 +0.01(+0.15%)
May 31, 2006 5.478 5.560 5.445 5.552 69,420,728 +0.08(+1.44%)
May 30, 2006 5.538 5.569 5.471 5.473 45,985,948 -0.11(-1.91%)
May 26, 2006 5.526 5.593 5.504 5.579 46,808,908 +0.05(+0.84%)
May 25, 2006 5.552 5.579 5.492 5.533 54,487,908 -0.02(-0.31%)
May 24, 2006 5.521 5.608 5.490 5.550 71,924,016 +0.04(+0.81%)
May 23, 2006 5.584 5.667 5.505 5.505 86,221,104 -0.01(-0.22%)
May 22, 2006 5.461 5.577 5.440 5.517 76,736,952 +0.03(+0.50%)
May 19, 2006 5.591 5.636 5.365 5.490 116,219,136 -0.08(-1.42%)
May 18, 2006 5.547 5.667 5.547 5.569 129,576,616 +0.05(+0.99%)
May 17, 2006 5.504 5.610 5.463 5.514 198,366,272 +0.18(+3.38%)
May 16, 2006 5.423 5.464 5.229 5.334 111,758,480 -0.09(-1.64%)
May 15, 2006 5.507 5.624 5.423 5.423 70,539,392 -0.09(-1.56%)
May 12, 2006 5.589 5.605 5.487 5.509 51,546,024 -0.07(-1.23%)
May 11, 2006 5.637 5.649 5.511 5.577 52,676,936 -0.09(-1.66%)
May 10, 2006 5.648 5.718 5.637 5.672 33,607,740 -0.01(-0.12%)
May 09, 2006 5.670 5.728 5.637 5.679 55,765,800 -0.11(-1.98%)
May 08, 2006 5.759 5.821 5.718 5.793 44,885,364 -0.01(-0.24%)
May 05, 2006 5.739 5.812 5.694 5.807 71,290,616 +0.10(+1.74%)
May 04, 2006 5.641 5.727 5.634 5.708 45,375,872 +0.08(+1.37%)
May 03, 2006 5.552 5.658 5.552 5.631 38,728,632 +0.09(+1.61%)
May 02, 2006 5.615 5.620 5.524 5.541 38,445,176 -0.05(-0.98%)
May 01, 2006 5.598 5.658 5.584 5.596 47,119,192 +0.03(+0.52%)
Apr 28, 2006 5.667 5.692 5.529 5.567 44,694,060 -0.14(-2.38%)
Apr 27, 2006 5.607 5.725 5.572 5.703 66,303,288 +0.08(+1.40%)
Apr 26, 2006 5.658 5.658 5.531 5.624 52,409,808 -0.04(-0.64%)
Apr 25, 2006 5.658 5.665 5.547 5.660 46,983,296 +0.02(+0.33%)
Apr 24, 2006 5.631 5.709 5.593 5.641 38,494,752 -0.01(-0.18%)
Apr 21, 2006 5.793 5.826 5.589 5.651 60,431,176 -0.15(-2.51%)
Apr 20, 2006 5.624 5.816 5.593 5.797 64,588,544 +0.14(+2.49%)
Apr 19, 2006 5.744 5.766 5.648 5.656 37,945,916 -0.08(-1.46%)
Apr 18, 2006 5.487 5.769 5.487 5.740 67,622,584 +0.25(+4.53%)
Apr 17, 2006 5.595 5.649 5.478 5.492 42,076,456 -0.10(-1.81%)
Apr 13, 2006 5.543 5.646 5.531 5.593 40,834,144 +0.05(+0.90%)
Apr 12, 2006 5.603 5.627 5.541 5.543 38,805,036 -0.04(-0.65%)
Apr 11, 2006 5.680 5.704 5.572 5.579 67,031,176 -0.10(-1.69%)
Apr 10, 2006 5.706 5.764 5.658 5.675 33,439,182 -0.05(-0.81%)
Apr 07, 2006 5.848 5.859 5.715 5.721 42,617,124 -0.13(-2.14%)
Apr 06, 2006 5.859 5.907 5.833 5.847 39,346,872 -0.04(-0.76%)
Apr 05, 2006 5.761 5.903 5.756 5.891 87,912,512 +0.11(+1.99%)
Apr 04, 2006 5.723 5.787 5.687 5.776 57,173,168 +0.03(+0.48%)
Apr 03, 2006 5.658 5.775 5.639 5.749 58,199,680 +0.11(+1.91%)
Mar 31, 2006 5.586 5.694 5.583 5.641 68,847,984 +0.06(+1.01%)
Mar 30, 2006 5.589 5.699 5.560 5.584 57,455,460 -0.03(-0.46%)
Mar 29, 2006 5.512 5.672 5.504 5.610 55,550,584 +0.11(+2.03%)
Mar 28, 2006 5.649 5.651 5.487 5.499 81,467,656 -0.18(-3.14%)
Mar 27, 2006 5.649 5.704 5.641 5.677 55,071,156 -0.01(-0.18%)
Mar 24, 2006 5.624 5.713 5.617 5.687 48,418,664 +0.03(+0.52%)
Mar 23, 2006 5.679 5.708 5.656 5.658 55,420,520 -0.06(-1.08%)
Mar 22, 2006 5.596 5.744 5.596 5.720 81,997,824 -0.03(-0.54%)
Mar 21, 2006 5.805 5.864 5.745 5.751 56,748,568 -0.07(-1.24%)
Mar 20, 2006 5.821 5.860 5.805 5.823 43,313,520 -0.03(-0.59%)
Mar 17, 2006 5.829 5.864 5.809 5.857 85,395,808 +0.05(+0.89%)
Mar 16, 2006 5.811 5.838 5.793 5.805 75,915,744 -0.01(-0.09%)
Mar 15, 2006 5.718 5.823 5.713 5.811 82,238,704 +0.08(+1.47%)
Mar 14, 2006 5.684 5.755 5.677 5.727 60,122,056 +0.03(+0.54%)
Mar 13, 2006 5.643 5.706 5.615 5.696 40,530,276 +0.04(+0.70%)
Mar 10, 2006 5.617 5.687 5.576 5.656 46,910,976 +0.04(+0.70%)
Mar 09, 2006 5.624 5.673 5.608 5.617 57,969,300 +0.01(+0.24%)
Mar 08, 2006 5.624 5.660 5.598 5.603 60,595,068 -0.05(-0.85%)
Mar 07, 2006 5.610 5.680 5.598 5.651 61,294,380 +0.02(+0.30%)
Mar 06, 2006 5.709 5.751 5.586 5.634 44,801,376 -0.07(-1.20%)
Mar 03, 2006 5.787 5.819 5.703 5.703 77,414,104 -0.16(-2.72%)
Mar 02, 2006 5.829 5.864 5.769 5.862 68,974,544 +0.02(+0.41%)
Mar 01, 2006 5.675 5.840 5.675 5.838 86,372,160 +0.21(+3.78%)
Feb 28, 2006 5.728 5.711 5.559 5.625 79,915,056 -0.10(-1.80%)
Feb 27, 2006 5.547 5.744 5.541 5.728 77,331,864 +0.24(+4.34%)
Feb 24, 2006 5.565 5.565 5.452 5.490 58,430,064 -0.06(-1.08%)
Feb 23, 2006 5.610 5.656 5.529 5.550 63,203,924 -0.10(-1.73%)
Feb 22, 2006 5.521 5.661 5.469 5.648 87,468,664 +0.07(+1.32%)
Feb 21, 2006 5.804 5.824 5.557 5.574 110,915,112 -0.27(-4.58%)
Feb 17, 2006 5.769 5.843 5.751 5.841 95,410,712 +0.01(+0.15%)
Feb 16, 2006 5.665 5.919 5.656 5.833 298,934,048 +0.40(+7.42%)
Feb 15, 2006 5.529 5.577 5.428 5.430 117,874,384 -0.14(-2.52%)
Feb 14, 2006 5.452 5.572 5.427 5.571 92,910,336 +0.13(+2.36%)
Feb 13, 2006 5.349 5.463 5.344 5.442 52,150,264 +0.04(+0.73%)
Feb 10, 2006 5.416 5.418 5.308 5.403 57,626,936 -0.02(-0.28%)
Feb 09, 2006 5.512 5.517 5.387 5.418 60,140,720 -0.07(-1.28%)
Feb 08, 2006 5.243 5.492 5.231 5.488 88,826,456 +0.28(+5.40%)
Feb 07, 2006 5.178 5.252 5.166 5.207 43,988,336 +0.02(+0.33%)
Feb 06, 2006 5.217 5.223 5.116 5.190 58,491,304 -0.05(-0.95%)
Feb 03, 2006 5.250 5.310 5.199 5.240 60,690,136 -0.06(-1.13%)
Feb 02, 2006 5.349 5.387 5.272 5.300 50,940,616 -0.05(-1.02%)
Feb 01, 2006 5.315 5.363 5.276 5.355 53,265,428 +0.01(+0.16%)
Jan 31, 2006 5.341 5.396 5.308 5.346 49,669,140 -0.02(-0.32%)
Jan 30, 2006 5.356 5.396 5.305 5.363 41,350,900 -0.00(-0.03%)
Jan 27, 2006 5.401 5.481 5.325 5.365 69,041,040 -0.05(-0.98%)
Jan 26, 2006 5.511 5.519 5.396 5.418 94,085,576 -0.09(-1.59%)
Jan 25, 2006 5.379 5.533 5.339 5.505 111,190,400 +0.13(+2.36%)
Jan 24, 2006 5.392 5.440 5.370 5.379 85,006,200 +0.01(+0.10%)
Jan 23, 2006 5.433 5.451 5.351 5.373 62,239,820 -0.07(-1.26%)
Jan 20, 2006 5.528 5.569 5.416 5.442 91,275,504 -0.09(-1.55%)
Jan 19, 2006 5.430 5.543 5.420 5.528 107,643,688 +0.10(+1.80%)
Jan 18, 2006 5.349 5.457 5.315 5.430 83,846,128 +0.00(+0.03%)
Jan 17, 2006 5.384 5.435 5.332 5.428 59,831,016 -0.04(-0.75%)
Jan 13, 2006 5.358 5.469 5.358 5.469 90,081,016 +0.15(+2.84%)
Jan 12, 2006 5.332 5.356 5.298 5.319 50,560,340 -0.05(-1.02%)
Jan 11, 2006 5.315 5.380 5.274 5.373 122,603,920 +0.10(+1.82%)
Jan 10, 2006 5.188 5.288 5.169 5.277 78,046,920 +0.03(+0.52%)
Jan 09, 2006 5.145 5.264 5.144 5.250 72,612,832 +0.07(+1.26%)
Jan 06, 2006 5.041 5.193 5.058 5.185 95,201,320 +0.14(+2.86%)
Jan 05, 2006 5.058 5.070 5.012 5.041 64,896,500 -0.04(-0.71%)
Jan 04, 2006 4.934 5.084 4.931 5.077 68,266,488 +0.14(+2.92%)
Jan 03, 2006 4.921 5.020 4.864 4.933 92,968,664 +0.02(+0.49%)
Dec 30, 2005 4.892 4.934 4.861 4.909 38,085,896 -0.02(-0.38%)
Dec 29, 2005 4.921 4.960 4.921 4.928 47,319,828 -0.01(-0.21%)
Dec 28, 2005 4.919 4.955 4.917 4.938 39,123,488 +0.01(+0.21%)
Dec 27, 2005 4.952 4.972 4.928 4.928 42,992,736 -0.01(-0.10%)
Dec 23, 2005 4.931 4.979 4.904 4.933 47,615,536 -0.02(-0.45%)
Dec 22, 2005 4.955 5.005 4.922 4.955 71,543,744 +0.02(+0.45%)
Dec 21, 2005 4.946 4.998 4.916 4.933 71,373,432 -0.01(-0.28%)
Dec 20, 2005 4.938 4.955 4.924 4.946 94,255,304 -0.00(-0.07%)
Dec 19, 2005 4.940 5.001 4.929 4.950 96,686,848 -0.01(-0.17%)
Dec 16, 2005 5.008 5.041 4.958 4.958 80,675,608 -0.05(-0.96%)
Dec 15, 2005 5.078 5.109 5.006 5.006 51,512,196 -0.07(-1.38%)
Dec 14, 2005 4.986 5.096 4.955 5.077 93,828,952 +0.09(+1.86%)
Dec 13, 2005 5.084 5.092 4.916 4.984 101,485,792 -0.15(-3.00%)
Dec 12, 2005 5.132 5.164 5.096 5.138 59,069,300 +0.01(+0.17%)
Dec 09, 2005 5.036 5.144 5.010 5.130 53,295,172 +0.12(+2.36%)
Dec 08, 2005 5.058 5.096 4.988 5.012 48,017,392 -0.05(-0.98%)
Dec 07, 2005 5.078 5.126 5.037 5.061 63,250,000 -0.02(-0.34%)
Dec 06, 2005 5.132 5.186 5.070 5.078 118,874,072 -0.03(-0.57%)
Dec 05, 2005 5.005 5.116 4.972 5.108 94,847,296 +0.10(+1.92%)
Dec 02, 2005 5.068 5.078 4.991 5.012 85,836,744 -0.06(-1.12%)
Dec 01, 2005 5.096 5.126 5.061 5.068 114,984,408 -0.02(-0.37%)
Nov 30, 2005 5.149 5.166 5.075 5.087 88,617,072 -0.05(-0.97%)
Nov 29, 2005 5.138 5.157 5.113 5.137 54,109,384 +0.00(+0.00%)
Nov 28, 2005 5.084 5.140 5.060 5.137 70,178,952 +0.04(+0.77%)
Nov 25, 2005 5.037 5.114 5.001 5.097 24,208,748 +0.06(+1.19%)
Nov 23, 2005 4.991 5.082 4.991 5.037 53,741,940 +0.01(+0.10%)
Nov 22, 2005 4.948 5.106 4.938 5.032 80,148,936 +0.01(+0.24%)
Nov 21, 2005 5.024 5.063 4.993 5.020 56,953,288 -0.02(-0.41%)
Nov 18, 2005 5.162 5.173 4.974 5.041 241,012,560 +0.07(+1.38%)
Nov 17, 2005 4.886 5.024 4.883 4.972 123,904,560 +0.13(+2.58%)
Nov 16, 2005 4.826 4.898 4.797 4.847 77,238,544 +0.03(+0.53%)
Nov 15, 2005 4.832 4.921 4.784 4.821 76,587,648 -0.01(-0.28%)
Nov 14, 2005 4.844 4.847 4.746 4.835 72,996,608 -0.05(-1.12%)
Nov 11, 2005 4.849 4.929 4.804 4.890 60,856,360 +0.04(+0.88%)
Nov 10, 2005 4.823 4.871 4.754 4.847 57,243,160 +0.01(+0.14%)
Nov 09, 2005 4.895 4.909 4.837 4.840 42,239,764 -0.05(-1.09%)
Nov 08, 2005 4.850 4.928 4.838 4.893 48,309,596 -0.03(-0.66%)
Nov 07, 2005 4.888 4.945 4.873 4.926 50,044,748 +0.03(+0.70%)
Nov 04, 2005 4.929 4.929 4.835 4.892 51,700,584 -0.04(-0.73%)
Nov 03, 2005 4.936 4.979 4.897 4.928 59,516,648 -0.01(-0.17%)
Nov 02, 2005 4.844 4.988 4.801 4.936 80,036,952 +0.09(+1.80%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.