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

(NY: BEEP )

3.380 -0.040 (-1.17%)
Official Closing Price Updated: 8:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 4.040 4.040 3.850 3.850 17,797 -0.12(-3.02%)
Jan 30, 2024 3.860 3.970 3.800 3.970 14,648 +0.03(+0.76%)
Jan 29, 2024 3.840 3.960 3.840 3.940 5,798 +0.14(+3.68%)
Jan 26, 2024 3.840 3.990 3.760 3.800 22,475 +0.00(+0.00%)
Jan 25, 2024 3.900 3.910 3.780 3.800 13,308 +0.01(+0.26%)
Jan 24, 2024 3.960 4.070 3.790 3.790 17,899 -0.07(-1.81%)
Jan 23, 2024 3.760 4.050 3.710 3.860 39,089 -0.02(-0.52%)
Jan 22, 2024 3.720 3.990 3.720 3.880 21,197 +0.05(+1.31%)
Jan 19, 2024 3.860 3.860 3.800 3.830 3,661 +0.02(+0.52%)
Jan 18, 2024 3.906 3.906 3.810 3.810 1,055 +0.01(+0.26%)
Jan 17, 2024 3.800 3.990 3.660 3.800 34,421 -0.15(-3.80%)
Jan 16, 2024 3.800 3.950 3.800 3.950 9,961 +0.10(+2.73%)
Jan 12, 2024 3.870 4.030 3.700 3.845 16,249 -0.02(-0.52%)
Jan 11, 2024 3.788 3.865 3.787 3.865 6,578 +0.03(+0.65%)
Jan 10, 2024 3.821 3.950 3.790 3.840 13,688 +0.04(+1.05%)
Jan 09, 2024 3.800 3.950 3.800 3.800 22,809 -0.23(-5.71%)
Jan 08, 2024 4.030 4.142 3.770 4.030 32,394 +0.09(+2.28%)
Jan 05, 2024 3.650 4.230 3.650 3.940 29,354 -0.16(-3.90%)
Jan 04, 2024 4.000 4.230 3.980 4.100 15,972 +0.00(+0.00%)
Jan 03, 2024 3.810 4.100 3.770 4.100 21,135 +0.26(+6.77%)
Jan 02, 2024 3.930 3.960 3.730 3.840 29,291 -0.21(-5.19%)
Dec 29, 2023 4.020 4.250 3.970 4.050 70,953 +0.05(+1.25%)
Dec 28, 2023 4.010 4.280 3.880 4.000 69,015 -0.10(-2.44%)
Dec 27, 2023 4.000 4.200 3.970 4.100 21,923 +0.13(+3.27%)
Dec 26, 2023 3.990 4.310 3.900 3.970 50,318 +0.03(+0.76%)
Dec 22, 2023 3.870 4.090 3.742 3.940 32,590 +0.22(+5.91%)
Dec 21, 2023 3.850 4.020 3.720 3.720 12,206 -0.15(-3.88%)
Dec 20, 2023 4.120 4.200 3.580 3.870 86,558 -0.17(-4.21%)
Dec 19, 2023 4.120 4.480 3.850 4.040 39,100 +0.15(+3.86%)
Dec 18, 2023 4.490 4.490 3.770 3.890 92,476 -0.42(-9.74%)
Dec 15, 2023 5.150 6.300 4.310 4.310 286,092 -0.74(-14.65%)
Dec 14, 2023 4.750 5.430 4.710 5.050 80,489 +0.15(+3.06%)
Dec 13, 2023 4.650 4.980 4.400 4.900 45,109 +0.07(+1.45%)
Dec 12, 2023 4.250 5.380 4.130 4.830 72,156 +0.73(+17.80%)
Dec 11, 2023 4.300 4.685 4.090 4.100 46,534 -0.40(-8.89%)
Dec 08, 2023 4.340 4.684 4.340 4.500 30,389 -0.02(-0.44%)
Dec 07, 2023 4.310 4.990 4.073 4.520 50,087 +0.14(+3.20%)
Dec 06, 2023 3.820 4.960 3.760 4.380 50,296 +0.58(+15.26%)
Dec 05, 2023 4.320 4.320 3.790 3.800 65,334 -0.35(-8.43%)
Dec 04, 2023 4.910 5.110 4.060 4.150 78,349 -0.95(-18.63%)
Dec 01, 2023 5.210 5.340 4.310 5.100 42,471 -0.23(-4.32%)
Nov 30, 2023 4.680 5.350 4.470 5.330 64,019 +0.66(+14.13%)
Nov 29, 2023 4.440 4.730 4.260 4.670 71,197 +0.28(+6.38%)
Nov 28, 2023 4.360 4.410 4.250 4.390 20,058 -0.01(-0.23%)
Nov 27, 2023 4.230 4.480 4.100 4.400 78,759 +0.04(+0.92%)
Nov 24, 2023 4.410 4.580 4.120 4.360 21,123 -0.04(-0.91%)
Nov 22, 2023 4.000 4.520 4.000 4.400 29,091 +0.38(+9.45%)
Nov 21, 2023 4.320 4.340 4.000 4.020 28,183 -0.26(-6.07%)
Nov 20, 2023 4.310 4.310 4.000 4.280 13,235 +0.10(+2.39%)
Nov 17, 2023 4.293 4.300 4.000 4.180 9,063 -0.11(-2.56%)
Nov 16, 2023 4.360 4.730 4.150 4.290 9,111 -0.11(-2.50%)
Nov 15, 2023 4.240 4.400 4.236 4.400 5,357 +0.17(+4.02%)
Nov 14, 2023 4.000 4.397 4.000 4.230 31,247 +0.01(+0.12%)
Nov 13, 2023 4.232 4.290 4.110 4.225 4,476 +0.04(+1.08%)
Nov 10, 2023 4.250 4.250 4.050 4.180 16,847 +0.17(+4.24%)
Nov 09, 2023 4.310 4.420 4.010 4.010 14,057 -0.25(-5.87%)
Nov 08, 2023 4.290 4.490 4.150 4.260 10,208 +0.01(+0.24%)
Nov 07, 2023 4.100 4.400 4.090 4.250 11,665 +0.17(+4.17%)
Nov 06, 2023 4.200 4.200 4.020 4.080 25,319 -0.06(-1.45%)
Nov 03, 2023 4.140 4.330 3.930 4.140 26,450 +0.07(+1.72%)
Nov 02, 2023 4.110 4.290 4.000 4.070 9,787 +0.11(+2.78%)
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.