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
Benson Hill Inc
(NY:
BHIL
)
0.1760
+0.0059 (+3.47%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2024
0.1617
0.1872
0.1613
0.1722
771,428
+0.01(+4.81%)
Jan 30, 2024
0.1595
0.1724
0.1551
0.1643
271,123
+0.00(+2.50%)
Jan 29, 2024
0.1700
0.1729
0.1560
0.1603
562,582
-0.01(-3.43%)
Jan 26, 2024
0.1585
0.1702
0.1581
0.1660
396,323
+0.01(+6.96%)
Jan 25, 2024
0.1700
0.1700
0.1540
0.1552
449,625
-0.00(-1.46%)
Jan 24, 2024
0.1663
0.1682
0.1531
0.1575
470,566
-0.00(-2.84%)
Jan 23, 2024
0.1713
0.1713
0.1620
0.1621
300,835
-0.01(-4.98%)
Jan 22, 2024
0.1689
0.1800
0.1618
0.1706
387,899
+0.00(+1.55%)
Jan 19, 2024
0.1800
0.1800
0.1620
0.1680
550,224
-0.00(-1.75%)
Jan 18, 2024
0.1845
0.1845
0.1605
0.1710
491,799
-0.00(-0.98%)
Jan 17, 2024
0.1814
0.1814
0.1651
0.1727
594,221
-0.01(-4.06%)
Jan 16, 2024
0.2127
0.2127
0.1800
0.1800
945,994
-0.02(-8.68%)
Jan 12, 2024
0.2010
0.2077
0.1950
0.1971
803,688
+0.01(+2.98%)
Jan 11, 2024
0.2084
0.2084
0.1850
0.1914
887,649
-0.02(-7.71%)
Jan 10, 2024
0.2100
0.2200
0.1928
0.2074
766,885
+0.00(+1.77%)
Jan 09, 2024
0.2010
0.2110
0.1950
0.2038
1,131,230
+0.01(+3.45%)
Jan 08, 2024
0.1600
0.2150
0.1529
0.1970
2,190,660
+0.04(+27.67%)
Jan 05, 2024
0.1782
0.1782
0.1500
0.1543
1,622,503
-0.01(-7.33%)
Jan 04, 2024
0.1465
0.1717
0.1465
0.1665
1,654,112
+0.02(+10.05%)
Jan 03, 2024
0.1500
0.1600
0.1488
0.1513
984,467
+0.00(+0.87%)
Jan 02, 2024
0.1780
0.1780
0.1500
0.1500
1,209,989
-0.02(-13.69%)
Dec 29, 2023
0.1750
0.1814
0.1718
0.1738
683,924
-0.01(-4.30%)
Dec 28, 2023
0.1740
0.1828
0.1740
0.1816
509,768
+0.00(+2.60%)
Dec 27, 2023
0.1700
0.1790
0.1500
0.1770
815,739
+0.00(+1.14%)
Dec 26, 2023
0.1749
0.1833
0.1700
0.1750
796,804
+0.01(+3.24%)
Dec 22, 2023
0.1600
0.1718
0.1500
0.1695
976,961
+0.01(+6.00%)
Dec 21, 2023
0.1336
0.1600
0.1336
0.1599
1,262,041
+0.02(+17.31%)
Dec 20, 2023
0.1465
0.1514
0.1261
0.1363
2,599,423
-0.01(-9.13%)
Dec 19, 2023
0.1529
0.1587
0.1401
0.1500
1,613,197
-0.00(-0.86%)
Dec 18, 2023
0.1600
0.1700
0.1502
0.1513
1,344,298
-0.01(-3.75%)
Dec 15, 2023
0.1819
0.1819
0.1536
0.1572
1,720,771
-0.02(-8.92%)
Dec 14, 2023
0.1939
0.1939
0.1700
0.1726
1,211,125
-0.02(-8.19%)
Dec 13, 2023
0.1916
0.1939
0.1700
0.1880
882,241
-0.00(-1.36%)
Dec 12, 2023
0.1891
0.2046
0.1891
0.1906
577,993
-0.00(-0.68%)
Dec 11, 2023
0.2188
0.2200
0.1846
0.1919
803,025
-0.03(-12.33%)
Dec 08, 2023
0.2155
0.2279
0.2155
0.2189
357,655
+0.01(+2.53%)
Dec 07, 2023
0.2500
0.2519
0.2069
0.2135
1,177,004
-0.03(-12.57%)
Dec 06, 2023
0.2500
0.2699
0.2412
0.2442
718,426
-0.01(-4.31%)
Dec 05, 2023
0.2251
0.2600
0.2232
0.2552
1,238,434
+0.03(+15.11%)
Dec 04, 2023
0.2100
0.2400
0.2095
0.2217
871,303
+0.01(+6.74%)
Dec 01, 2023
0.2099
0.2223
0.2001
0.2077
1,075,470
+0.01(+3.08%)
Nov 30, 2023
0.1990
0.2146
0.1939
0.2015
945,405
+0.01(+3.02%)
Nov 29, 2023
0.1998
0.2124
0.1910
0.1956
759,248
+0.00(+0.26%)
Nov 28, 2023
0.1999
0.2070
0.1950
0.1951
524,227
-0.00(-2.35%)
Nov 27, 2023
0.2220
0.2299
0.1975
0.1998
904,919
-0.02(-9.59%)
Nov 24, 2023
0.2207
0.2268
0.2173
0.2210
365,632
+0.01(+3.80%)
Nov 22, 2023
0.2386
0.2473
0.2100
0.2129
864,553
-0.03(-13.07%)
Nov 21, 2023
0.2601
0.2799
0.2420
0.2449
646,775
-0.01(-2.08%)
Nov 20, 2023
0.2400
0.2792
0.2400
0.2501
1,103,363
+0.02(+9.79%)
Nov 17, 2023
0.2283
0.2299
0.2000
0.2278
1,301,357
-0.00(-0.18%)
Nov 16, 2023
0.2930
0.2949
0.2277
0.2282
1,405,558
-0.06(-21.31%)
Nov 15, 2023
0.3170
0.3170
0.2900
0.2900
917,858
-0.03(-8.98%)
Nov 14, 2023
0.3001
0.3192
0.3000
0.3186
932,805
+0.02(+6.16%)
Nov 13, 2023
0.3100
0.3101
0.2981
0.3001
724,295
-0.02(-5.39%)
Nov 10, 2023
0.3400
0.3499
0.3100
0.3172
1,211,921
-0.03(-9.35%)
Nov 09, 2023
0.4500
0.4631
0.3400
0.3499
2,332,475
-0.11(-23.92%)
Nov 08, 2023
0.4210
0.4600
0.4100
0.4599
1,262,345
-0.00(-0.02%)
Nov 07, 2023
0.4500
0.4600
0.3700
0.4600
2,504,674
+0.02(+4.43%)
Nov 06, 2023
0.3648
0.4410
0.3350
0.4405
5,874,940
+0.04(+10.37%)
Nov 03, 2023
0.2600
0.4755
0.2500
0.3991
39,588,328
+0.15(+58.00%)
Nov 02, 2023
0.1844
0.2700
0.1750
0.2526
5,206,539
+0.09(+52.63%)
Nov 01, 2023
0.1600
0.1699
0.1530
0.1655
1,418,409
+0.01(+7.47%)
Oct 31, 2023
0.1600
0.1640
0.1410
0.1540
2,191,184
+0.00(+1.12%)
Oct 30, 2023
0.1706
0.1770
0.1400
0.1523
1,949,307
-0.01(-4.81%)
Oct 27, 2023
0.1949
0.2500
0.1439
0.1600
4,471,873
-0.08(-33.58%)
Oct 26, 2023
0.2700
0.2700
0.2402
0.2409
326,116
-0.02(-8.09%)
Oct 25, 2023
0.2900
0.2901
0.2600
0.2621
336,643
-0.03(-9.62%)
Oct 24, 2023
0.3100
0.3100
0.2900
0.2900
265,488
+0.01(+3.57%)
Oct 23, 2023
0.3400
0.3515
0.2800
0.2800
545,228
-0.06(-16.67%)
Oct 20, 2023
0.3500
0.3565
0.3320
0.3360
276,477
-0.00(-1.26%)
Oct 19, 2023
0.3378
0.3489
0.3300
0.3403
239,414
-0.01(-2.13%)
Oct 18, 2023
0.3577
0.3599
0.3343
0.3477
289,257
-0.01(-1.72%)
Oct 17, 2023
0.3450
0.3716
0.3360
0.3538
384,144
+0.01(+2.31%)
Oct 16, 2023
0.3496
0.3642
0.3302
0.3458
517,879
+0.01(+3.84%)
Oct 13, 2023
0.3400
0.3530
0.3160
0.3330
328,808
-0.01(-1.48%)
Oct 12, 2023
0.2917
0.3451
0.2745
0.3380
831,912
+0.04(+12.40%)
Oct 11, 2023
0.3050
0.3099
0.2732
0.3007
396,598
-0.00(-1.31%)
Oct 10, 2023
0.3000
0.3173
0.3000
0.3047
254,129
+0.00(+0.46%)
Oct 09, 2023
0.3050
0.3063
0.2990
0.3033
228,561
-0.00(-0.56%)
Oct 06, 2023
0.3141
0.3441
0.2915
0.3050
458,350
-0.00(-0.59%)
Oct 05, 2023
0.3200
0.3416
0.3000
0.3068
595,880
-0.02(-5.75%)
Oct 04, 2023
0.3400
0.3452
0.3044
0.3255
295,910
+0.01(+3.04%)
Oct 03, 2023
0.3090
0.3208
0.2902
0.3159
236,567
+0.01(+4.88%)
Oct 02, 2023
0.3448
0.3448
0.2907
0.3012
359,323
-0.03(-9.14%)
Sep 29, 2023
0.3370
0.3395
0.3250
0.3315
552,731
+0.01(+1.69%)
Sep 28, 2023
0.3700
0.3770
0.3250
0.3260
672,535
-0.04(-11.27%)
Sep 27, 2023
0.3839
0.3839
0.3610
0.3674
203,159
-0.01(-2.73%)
Sep 26, 2023
0.3827
0.3999
0.3620
0.3777
252,440
+0.01(+2.66%)
Sep 25, 2023
0.3574
0.3711
0.3573
0.3679
569,585
+0.01(+3.43%)
Sep 22, 2023
0.3451
0.3600
0.3270
0.3557
318,522
+0.01(+3.28%)
Sep 21, 2023
0.3576
0.3895
0.3254
0.3444
854,301
-0.00(-1.29%)
Sep 20, 2023
0.3800
0.3801
0.3460
0.3489
573,224
-0.01(-2.62%)
Sep 19, 2023
0.4300
0.4360
0.3400
0.3583
751,052
-0.08(-17.82%)
Sep 18, 2023
0.5200
0.5260
0.4340
0.4360
712,042
-0.08(-14.71%)
Sep 15, 2023
0.6055
0.6090
0.5112
0.5112
1,228,441
-0.07(-11.86%)
Sep 14, 2023
0.5800
0.6192
0.5600
0.5800
553,648
+0.01(+1.54%)
Sep 13, 2023
0.6295
0.6369
0.5601
0.5712
346,874
-0.06(-9.26%)
Sep 12, 2023
0.6200
0.6375
0.6000
0.6295
278,991
-0.00(-0.32%)
Sep 11, 2023
0.6027
0.6600
0.6027
0.6315
295,517
+0.01(+1.85%)
Sep 08, 2023
0.6100
0.6267
0.5906
0.6200
248,523
+0.02(+3.63%)
Sep 07, 2023
0.5700
0.6270
0.5579
0.5983
599,965
+0.00(+0.15%)
Sep 06, 2023
0.6461
0.6461
0.5900
0.5974
273,357
-0.02(-2.81%)
Sep 05, 2023
0.6300
0.6307
0.5700
0.6147
572,429
-0.02(-2.55%)
Sep 01, 2023
0.6471
0.6687
0.6120
0.6308
289,271
-0.01(-1.27%)
Aug 31, 2023
0.6865
0.7090
0.6230
0.6389
397,885
-0.06(-8.05%)
Aug 30, 2023
0.6600
0.6999
0.6506
0.6948
227,262
+0.01(+1.77%)
Aug 29, 2023
0.6100
0.6875
0.6000
0.6827
455,541
+0.08(+14.18%)
Aug 28, 2023
0.5700
0.6300
0.5700
0.5979
309,616
-0.02(-3.56%)
Aug 25, 2023
0.6200
0.6360
0.5978
0.6200
262,018
+0.01(+1.64%)
Aug 24, 2023
0.6700
0.7000
0.6050
0.6100
571,977
-0.06(-9.56%)
Aug 23, 2023
0.6203
0.6932
0.6010
0.6745
786,567
+0.05(+8.46%)
Aug 22, 2023
0.6631
0.6722
0.5900
0.6219
351,724
-0.04(-6.66%)
Aug 21, 2023
0.7781
0.7937
0.6651
0.6663
558,484
-0.04(-5.98%)
Aug 18, 2023
0.6874
0.7200
0.6110
0.7087
436,558
+0.01(+1.72%)
Aug 17, 2023
0.6430
0.7455
0.6301
0.6967
718,814
+0.09(+14.57%)
Aug 16, 2023
0.8700
0.8700
0.6005
0.6081
1,874,449
-0.23(-27.87%)
Aug 15, 2023
0.9100
0.9100
0.8317
0.8431
478,922
-0.06(-6.33%)
Aug 14, 2023
0.9426
0.9837
0.9000
0.9001
471,324
-0.02(-2.16%)
Aug 11, 2023
1.010
1.010
0.8602
0.9200
1,237,269
-0.08(-7.56%)
Aug 10, 2023
1.000
1.030
0.9951
0.9952
666,160
-0.00(-0.47%)
Aug 09, 2023
1.220
1.269
0.9925
0.9999
1,212,994
-0.26(-20.64%)
Aug 08, 2023
1.260
1.290
1.210
1.260
297,980
+0.00(+0.00%)
Aug 07, 2023
1.250
1.300
1.230
1.260
148,585
-0.01(-0.79%)
Aug 04, 2023
1.320
1.390
1.255
1.270
282,397
-0.06(-4.51%)
Aug 03, 2023
1.290
1.405
1.290
1.330
214,892
+0.01(+0.76%)
Aug 02, 2023
1.380
1.380
1.290
1.320
259,107
-0.06(-4.35%)
Aug 01, 2023
1.380
1.430
1.380
1.380
222,395
-0.01(-0.72%)
Jul 31, 2023
1.300
1.410
1.300
1.390
358,506
+0.08(+6.11%)
Jul 28, 2023
1.340
1.360
1.250
1.310
388,311
-0.03(-2.24%)
Jul 27, 2023
1.400
1.440
1.330
1.340
201,694
-0.04(-2.90%)
Jul 26, 2023
1.470
1.580
1.340
1.380
537,659
-0.11(-7.38%)
Jul 25, 2023
1.270
1.500
1.270
1.490
522,629
+0.20(+15.50%)
Jul 24, 2023
1.210
1.315
1.200
1.290
227,795
+0.09(+7.50%)
Jul 21, 2023
1.330
1.330
1.190
1.200
313,370
-0.10(-7.69%)
Jul 20, 2023
1.350
1.350
1.285
1.300
163,644
-0.03(-2.26%)
Jul 19, 2023
1.300
1.350
1.285
1.330
357,219
-0.05(-3.62%)
Jul 18, 2023
1.390
1.451
1.340
1.380
291,727
+0.04(+2.99%)
Jul 17, 2023
1.290
1.420
1.270
1.340
319,826
+0.06(+4.69%)
Jul 14, 2023
1.320
1.370
1.270
1.280
212,557
-0.06(-4.48%)
Jul 13, 2023
1.300
1.430
1.290
1.340
283,544
+0.03(+2.29%)
Jul 12, 2023
1.300
1.380
1.280
1.310
330,606
+0.03(+2.34%)
Jul 11, 2023
1.270
1.320
1.260
1.280
232,086
+0.01(+0.79%)
Jul 10, 2023
1.180
1.310
1.170
1.270
242,724
+0.08(+6.72%)
Jul 07, 2023
1.180
1.200
1.080
1.190
366,310
+0.05(+4.39%)
Jul 06, 2023
1.230
1.240
1.110
1.140
526,761
-0.09(-7.32%)
Jul 05, 2023
1.230
1.265
1.210
1.230
268,608
-0.04(-3.15%)
Jul 03, 2023
1.330
1.330
1.210
1.270
275,836
-0.03(-2.31%)
Jun 30, 2023
1.220
1.350
1.219
1.300
572,018
+0.09(+7.44%)
Jun 29, 2023
1.080
1.260
1.080
1.210
555,550
+0.15(+14.15%)
Jun 28, 2023
1.080
1.150
1.055
1.060
333,640
-0.01(-0.93%)
Jun 27, 2023
1.110
1.110
1.050
1.070
309,400
-0.02(-1.83%)
Jun 26, 2023
1.060
1.115
1.030
1.090
346,684
+0.02(+1.87%)
Jun 23, 2023
1.050
1.120
1.030
1.070
4,196,973
-0.01(-0.93%)
Jun 22, 2023
0.9900
1.170
0.9725
1.080
827,136
+0.10(+10.20%)
Jun 21, 2023
1.010
1.050
0.9700
0.9800
732,633
-0.02(-2.00%)
Jun 20, 2023
1.060
1.060
1.000
1.000
663,570
-0.03(-2.91%)
Jun 16, 2023
1.190
1.220
1.030
1.030
2,145,260
-0.16(-13.45%)
Jun 15, 2023
1.270
1.270
1.190
1.190
418,142
-0.04(-3.25%)
May 08, 2023
1.200
1.230
1.185
1.230
346,730
+0.03(+2.50%)
May 05, 2023
1.130
1.210
1.130
1.200
254,811
+0.10(+9.09%)
May 04, 2023
1.120
1.140
1.080
1.100
405,969
-0.04(-3.51%)
May 03, 2023
1.120
1.200
1.100
1.140
434,430
+0.04(+3.64%)
May 02, 2023
1.070
1.140
1.040
1.100
609,021
+0.04(+3.77%)
May 01, 2023
1.080
1.090
1.030
1.060
349,427
+0.00(+0.00%)
Apr 28, 2023
1.100
1.150
1.040
1.060
809,036
-0.06(-5.36%)
Apr 27, 2023
1.050
1.120
1.050
1.120
273,426
+0.07(+6.67%)
Apr 26, 2023
1.070
1.090
1.010
1.050
270,836
-0.01(-0.94%)
Apr 25, 2023
1.110
1.110
1.050
1.060
395,395
-0.07(-6.19%)
Apr 24, 2023
1.070
1.160
1.070
1.130
371,807
+0.06(+5.61%)
Apr 21, 2023
1.110
1.140
1.060
1.070
340,473
-0.05(-4.46%)
Apr 20, 2023
1.140
1.200
1.110
1.120
279,818
-0.04(-3.45%)
Apr 19, 2023
1.170
1.180
1.110
1.160
347,879
+0.01(+0.87%)
Apr 18, 2023
1.150
1.205
1.140
1.150
566,407
+0.01(+0.88%)
Apr 17, 2023
1.070
1.150
1.040
1.140
391,343
+0.09(+8.57%)
Apr 14, 2023
1.090
1.100
1.050
1.050
181,859
-0.06(-5.41%)
Apr 13, 2023
1.040
1.150
1.020
1.110
354,592
+0.07(+6.73%)
Apr 12, 2023
1.090
1.120
1.030
1.040
1,035,182
-0.05(-4.59%)
Apr 11, 2023
1.150
1.160
1.070
1.090
418,203
-0.03(-2.68%)
Apr 10, 2023
1.030
1.150
0.9350
1.120
963,833
+0.11(+10.89%)
Apr 06, 2023
0.9500
1.050
0.9301
1.010
856,746
+0.07(+7.01%)
Apr 05, 2023
1.070
1.080
0.9011
0.9438
2,691,620
-0.13(-11.79%)
Apr 04, 2023
1.170
1.180
1.030
1.070
888,328
-0.11(-9.32%)
Apr 03, 2023
1.180
1.200
1.140
1.180
401,627
+0.03(+2.61%)
Mar 31, 2023
1.130
1.190
1.105
1.150
473,760
+0.05(+4.55%)
Mar 30, 2023
1.080
1.210
1.070
1.100
831,631
+0.03(+2.80%)
Mar 29, 2023
1.110
1.115
1.060
1.070
496,557
+0.00(+0.00%)
Mar 28, 2023
1.090
1.150
1.050
1.070
508,047
-0.05(-4.46%)
Mar 27, 2023
1.100
1.150
1.050
1.120
607,109
-0.04(-3.45%)
Mar 24, 2023
1.200
1.200
1.110
1.160
706,534
-0.04(-3.33%)
Mar 23, 2023
1.230
1.240
1.170
1.200
883,988
+0.00(+0.00%)
Mar 22, 2023
1.310
1.310
1.190
1.200
532,543
-0.12(-9.09%)
Mar 21, 2023
1.260
1.330
1.260
1.320
596,659
+0.05(+3.94%)
Mar 20, 2023
1.350
1.430
1.220
1.270
829,927
-0.19(-13.01%)
Mar 17, 2023
1.510
1.510
1.395
1.460
1,174,714
-0.09(-5.81%)
Mar 16, 2023
1.500
1.550
1.420
1.550
678,931
+0.04(+2.65%)
Mar 15, 2023
1.470
1.520
1.335
1.510
914,377
+0.01(+0.67%)
Mar 14, 2023
1.780
1.850
1.470
1.500
1,714,256
-0.28(-15.73%)
Mar 13, 2023
2.060
2.150
1.730
1.780
764,836
-0.25(-12.32%)
Mar 10, 2023
2.150
2.195
2.020
2.030
569,945
-0.12(-5.58%)
Mar 09, 2023
2.230
2.260
2.150
2.150
305,771
-0.07(-3.15%)
Mar 08, 2023
2.220
2.230
2.180
2.220
315,739
+0.01(+0.45%)
Mar 07, 2023
2.270
2.310
2.210
2.210
309,134
-0.10(-4.33%)
Mar 06, 2023
2.420
2.420
2.265
2.310
347,504
-0.11(-4.55%)
Mar 03, 2023
2.310
2.430
2.300
2.420
387,091
+0.13(+5.68%)
Mar 02, 2023
2.210
2.300
2.205
2.290
257,964
+0.05(+2.23%)
Mar 01, 2023
2.230
2.325
2.210
2.240
281,624
+0.01(+0.45%)
Feb 28, 2023
2.280
2.345
2.225
2.230
346,540
-0.06(-2.62%)
Feb 27, 2023
2.310
2.320
2.230
2.290
356,830
+0.01(+0.44%)
Feb 24, 2023
2.230
2.290
2.215
2.280
358,452
+0.02(+0.88%)
Feb 23, 2023
2.230
2.285
2.170
2.260
488,888
+0.09(+4.15%)
Feb 22, 2023
2.200
2.230
2.150
2.170
422,634
-0.03(-1.36%)
Feb 21, 2023
2.310
2.360
2.200
2.200
384,026
-0.10(-4.35%)
Feb 17, 2023
2.300
2.320
2.240
2.300
364,519
+0.02(+0.88%)
Feb 16, 2023
2.320
2.365
2.280
2.280
270,155
-0.09(-3.80%)
Feb 15, 2023
2.310
2.380
2.225
2.370
504,754
+0.04(+1.72%)
Feb 14, 2023
2.270
2.350
2.230
2.330
238,572
+0.04(+1.75%)
Feb 13, 2023
2.320
2.320
2.240
2.290
322,680
-0.03(-1.29%)
Feb 10, 2023
2.300
2.340
2.230
2.320
534,235
+0.01(+0.43%)
Feb 09, 2023
2.460
2.460
2.300
2.310
393,772
-0.07(-2.94%)
Feb 08, 2023
2.410
2.419
2.365
2.380
253,848
-0.06(-2.46%)
Feb 07, 2023
2.510
2.510
2.370
2.440
692,699
-0.11(-4.31%)
Feb 06, 2023
2.540
2.620
2.470
2.550
503,879
-0.04(-1.54%)
Feb 03, 2023
2.740
2.740
2.550
2.590
703,837
-0.25(-8.80%)
Feb 02, 2023
2.680
2.840
2.670
2.840
577,086
+0.17(+6.37%)
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.