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
)
0.1668
-0.0032 (-1.88%)
Streaming Delayed Price
Updated: 1:41 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 (%)
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%)
Feb 01, 2023
2.700
2.700
2.525
2.670
473,973
-0.01(-0.37%)
Jan 31, 2023
2.680
2.740
2.650
2.680
353,138
+0.03(+1.13%)
Jan 30, 2023
2.640
2.710
2.605
2.650
413,973
-0.02(-0.75%)
Jan 27, 2023
2.500
2.720
2.470
2.670
462,998
+0.15(+5.95%)
Jan 26, 2023
2.430
2.530
2.420
2.520
305,305
+0.11(+4.56%)
Jan 25, 2023
2.380
2.425
2.325
2.410
334,592
-0.01(-0.41%)
Jan 24, 2023
2.410
2.430
2.260
2.420
439,145
-0.02(-0.82%)
Jan 23, 2023
2.360
2.450
2.325
2.440
503,581
+0.08(+3.39%)
Jan 20, 2023
2.390
2.400
2.250
2.360
719,144
+0.01(+0.43%)
Jan 19, 2023
2.450
2.450
2.330
2.350
474,116
-0.09(-3.69%)
Jan 18, 2023
2.540
2.580
2.430
2.440
401,272
-0.11(-4.31%)
Jan 17, 2023
2.440
2.580
2.400
2.550
585,113
+0.13(+5.37%)
Jan 13, 2023
2.360
2.440
2.335
2.420
339,582
+0.04(+1.68%)
Jan 12, 2023
2.450
2.460
2.340
2.380
412,566
-0.06(-2.46%)
Jan 11, 2023
2.500
2.540
2.405
2.440
315,641
-0.06(-2.40%)
Jan 10, 2023
2.420
2.505
2.410
2.500
464,935
+0.10(+4.17%)
Jan 09, 2023
2.470
2.510
2.390
2.400
548,170
-0.02(-0.83%)
Jan 06, 2023
2.570
2.570
2.360
2.420
565,009
-0.09(-3.59%)
Jan 05, 2023
2.620
2.630
2.500
2.510
314,295
-0.15(-5.64%)
Jan 04, 2023
2.620
2.755
2.560
2.660
459,731
+0.11(+4.31%)
Jan 03, 2023
2.550
2.645
2.450
2.550
407,743
+0.00(+0.00%)
Dec 30, 2022
2.530
2.580
2.480
2.550
297,363
+0.00(+0.00%)
Dec 29, 2022
2.410
2.560
2.400
2.550
431,850
+0.16(+6.69%)
Dec 28, 2022
2.220
2.390
2.220
2.390
543,868
+0.16(+7.17%)
Dec 27, 2022
2.300
2.330
2.200
2.230
431,662
-0.06(-2.62%)
Dec 23, 2022
2.310
2.370
2.280
2.290
229,304
-0.03(-1.29%)
Dec 22, 2022
2.360
2.380
2.260
2.320
441,569
-0.07(-2.93%)
Dec 21, 2022
2.320
2.410
2.280
2.390
459,031
+0.10(+4.37%)
Dec 20, 2022
2.230
2.360
2.225
2.290
478,200
+0.06(+2.69%)
Dec 19, 2022
2.350
2.350
2.160
2.230
606,092
-0.11(-4.70%)
Dec 16, 2022
2.350
2.440
2.255
2.340
2,115,871
-0.06(-2.50%)
Dec 15, 2022
2.570
2.570
2.375
2.400
804,945
-0.05(-2.04%)
Dec 14, 2022
2.590
2.674
2.450
2.450
683,447
-0.17(-6.49%)
Dec 13, 2022
2.670
2.740
2.590
2.620
713,188
+0.08(+3.15%)
Dec 12, 2022
2.560
2.600
2.460
2.540
696,832
-0.04(-1.55%)
Dec 09, 2022
2.610
2.655
2.565
2.580
555,195
-0.03(-1.15%)
Dec 08, 2022
2.650
2.700
2.570
2.610
400,389
+0.01(+0.38%)
Dec 07, 2022
2.650
2.690
2.580
2.600
438,587
-0.05(-1.89%)
Dec 06, 2022
2.760
2.760
2.620
2.650
381,705
-0.07(-2.57%)
Dec 05, 2022
2.810
2.845
2.710
2.720
377,679
-0.10(-3.55%)
Dec 02, 2022
2.800
2.875
2.770
2.820
433,265
-0.05(-1.74%)
Dec 01, 2022
3.080
3.100
2.860
2.870
461,868
-0.24(-7.72%)
Nov 30, 2022
2.890
3.120
2.860
3.110
1,738,617
+0.21(+7.24%)
Nov 29, 2022
2.980
3.030
2.895
2.900
295,042
-0.07(-2.36%)
Nov 28, 2022
3.150
3.200
2.940
2.970
342,000
-0.24(-7.48%)
Nov 25, 2022
3.170
3.240
3.140
3.210
117,964
+0.04(+1.26%)
Nov 23, 2022
2.990
3.210
2.990
3.170
880,389
+0.11(+3.59%)
Nov 22, 2022
3.180
3.220
2.985
3.060
546,002
-0.13(-4.08%)
Nov 21, 2022
3.230
3.260
3.060
3.190
576,178
-0.04(-1.24%)
Nov 18, 2022
3.420
3.420
3.200
3.230
637,935
-0.08(-2.42%)
Nov 17, 2022
2.980
3.315
2.980
3.310
872,624
+0.26(+8.52%)
Nov 16, 2022
3.230
3.270
3.030
3.050
551,137
-0.23(-7.01%)
Nov 15, 2022
3.370
3.450
3.245
3.280
706,578
+0.13(+4.13%)
Nov 14, 2022
3.090
3.255
3.035
3.150
1,241,505
+0.01(+0.32%)
Nov 11, 2022
3.120
3.355
2.990
3.140
864,790
+0.00(+0.00%)
Nov 10, 2022
3.050
3.420
3.010
3.140
1,394,661
+0.37(+13.36%)
Nov 09, 2022
2.950
3.030
2.745
2.770
479,591
-0.23(-7.67%)
Nov 08, 2022
3.120
3.140
2.930
3.000
569,979
-0.10(-3.23%)
Nov 07, 2022
3.040
3.135
2.920
3.100
649,610
+0.10(+3.33%)
Nov 04, 2022
3.150
3.150
2.905
3.000
532,950
-0.12(-3.85%)
Nov 03, 2022
3.130
3.310
3.090
3.120
614,067
-0.10(-3.11%)
Nov 02, 2022
3.440
3.220
686,098
-0.23(-6.67%)
Nov 01, 2022
3.410
3.500
3.340
3.450
472,491
+0.06(+1.77%)
Oct 31, 2022
3.240
3.410
3.210
3.390
674,088
+0.12(+3.67%)
Oct 28, 2022
3.060
3.290
3.030
3.270
544,561
+0.27(+9.00%)
Oct 27, 2022
3.070
3.200
2.925
3.000
668,274
-0.06(-1.96%)
Oct 26, 2022
3.030
3.165
2.980
3.060
561,590
+0.04(+1.32%)
Oct 25, 2022
2.700
3.030
2.700
3.020
651,493
+0.32(+11.85%)
Oct 24, 2022
2.550
2.800
2.460
2.700
557,346
+0.18(+7.14%)
Oct 21, 2022
2.490
2.655
2.440
2.520
736,202
+0.06(+2.44%)
Oct 20, 2022
2.470
2.520
2.400
2.460
418,650
+0.02(+0.82%)
Oct 19, 2022
2.490
2.505
2.405
2.440
332,322
-0.11(-4.31%)
Oct 18, 2022
2.740
2.780
2.500
2.550
367,730
-0.13(-4.85%)
Oct 17, 2022
2.530
2.680
2.520
2.680
517,681
+0.23(+9.39%)
Oct 14, 2022
2.570
2.570
2.440
2.450
322,900
-0.08(-3.16%)
Oct 13, 2022
2.450
2.555
2.395
2.530
959,640
+0.01(+0.40%)
Oct 12, 2022
2.540
2.565
2.450
2.520
646,325
+0.00(+0.00%)
Oct 11, 2022
2.630
2.660
2.510
2.520
398,859
-0.12(-4.55%)
Oct 10, 2022
2.870
2.950
2.640
2.640
371,726
-0.22(-7.69%)
Oct 07, 2022
2.850
2.920
2.805
2.860
303,223
-0.03(-1.04%)
Oct 06, 2022
2.870
2.965
2.810
2.890
321,664
-0.01(-0.34%)
Oct 05, 2022
2.920
3.015
2.825
2.900
519,283
-0.11(-3.65%)
Oct 04, 2022
2.990
3.110
2.935
3.010
881,828
+0.16(+5.61%)
Oct 03, 2022
2.820
2.880
2.660
2.850
621,644
+0.11(+4.01%)
Sep 30, 2022
2.540
3.015
2.520
2.740
1,668,237
+0.27(+10.93%)
Sep 29, 2022
2.570
2.620
2.420
2.470
292,252
-0.15(-5.73%)
Sep 28, 2022
2.410
2.680
2.380
2.620
554,250
+0.22(+9.17%)
Sep 27, 2022
2.400
2.470
2.330
2.400
537,003
+0.01(+0.42%)
Sep 26, 2022
2.480
2.515
2.360
2.390
503,790
-0.08(-3.24%)
Sep 23, 2022
2.580
2.580
2.447
2.470
530,841
-0.14(-5.36%)
Sep 22, 2022
2.600
2.640
2.540
2.610
579,237
+0.00(+0.00%)
Sep 21, 2022
2.700
2.720
2.590
2.610
677,217
-0.05(-1.88%)
Sep 20, 2022
2.770
2.770
2.570
2.660
636,841
-0.15(-5.34%)
Sep 19, 2022
2.840
2.880
2.745
2.810
468,546
-0.05(-1.75%)
Sep 16, 2022
2.800
2.869
2.690
2.860
1,062,580
+0.02(+0.70%)
Sep 15, 2022
2.860
2.945
2.820
2.840
425,687
-0.09(-3.07%)
Sep 14, 2022
2.870
2.930
2.805
2.930
367,081
+0.04(+1.38%)
Sep 13, 2022
2.910
2.970
2.870
2.890
396,125
-0.12(-3.99%)
Sep 12, 2022
3.000
3.090
2.950
3.010
289,607
-0.01(-0.33%)
Sep 09, 2022
2.970
3.060
2.910
3.020
402,668
+0.11(+3.78%)
Sep 08, 2022
2.970
2.990
2.810
2.910
526,708
-0.08(-2.68%)
Sep 07, 2022
2.910
3.030
2.905
2.990
366,614
+0.07(+2.40%)
Sep 06, 2022
3.000
3.030
2.790
2.920
600,342
-0.06(-2.01%)
Sep 02, 2022
3.200
3.200
2.940
2.980
635,167
-0.18(-5.70%)
Sep 01, 2022
3.450
3.450
3.150
3.160
567,496
-0.39(-10.99%)
Aug 31, 2022
3.480
3.580
3.410
3.550
2,439,744
+0.06(+1.72%)
Aug 30, 2022
3.600
3.640
3.480
3.490
450,453
-0.12(-3.32%)
Aug 29, 2022
3.550
3.640
3.510
3.610
507,864
+0.02(+0.56%)
Aug 26, 2022
3.720
3.740
3.540
3.590
410,740
-0.10(-2.71%)
Aug 25, 2022
3.730
3.810
3.650
3.690
659,459
-0.01(-0.27%)
Aug 24, 2022
3.720
3.860
3.630
3.700
599,939
-0.03(-0.80%)
Aug 23, 2022
3.780
3.860
3.670
3.730
562,152
-0.06(-1.58%)
Aug 22, 2022
3.680
3.870
3.680
3.790
788,031
+0.01(+0.26%)
Aug 19, 2022
3.900
3.910
3.760
3.780
517,397
-0.14(-3.57%)
Aug 18, 2022
3.930
3.990
3.845
3.920
581,289
-0.01(-0.25%)
Aug 17, 2022
3.950
3.980
3.810
3.930
585,344
-0.08(-2.00%)
Aug 16, 2022
3.740
4.095
3.690
4.010
1,131,586
+0.27(+7.22%)
Aug 15, 2022
3.730
3.790
3.540
3.740
710,499
-0.06(-1.58%)
Aug 12, 2022
3.730
3.950
3.710
3.800
1,405,800
+0.09(+2.43%)
Aug 11, 2022
3.560
3.710
3.440
3.710
942,615
+0.18(+5.10%)
Aug 10, 2022
3.500
3.715
3.430
3.530
1,498,643
+0.12(+3.52%)
Aug 09, 2022
3.440
3.800
3.380
3.410
1,539,967
+0.03(+0.89%)
Aug 08, 2022
3.530
3.760
3.245
3.380
1,495,594
+0.07(+2.11%)
Aug 05, 2022
3.330
3.400
3.260
3.310
786,580
-0.04(-1.19%)
Aug 04, 2022
3.290
3.415
3.240
3.350
708,134
+0.06(+1.82%)
Aug 03, 2022
3.340
3.450
3.225
3.290
527,489
-0.04(-1.20%)
Aug 02, 2022
3.220
3.410
3.220
3.330
604,634
+0.12(+3.74%)
Aug 01, 2022
3.240
3.270
3.160
3.210
578,622
-0.04(-1.23%)
Jul 29, 2022
3.180
3.290
3.100
3.250
498,547
+0.05(+1.56%)
Jul 28, 2022
3.110
3.250
3.100
3.200
610,556
+0.11(+3.56%)
Jul 27, 2022
2.910
3.110
2.840
3.090
563,571
+0.21(+7.29%)
Jul 26, 2022
2.940
2.980
2.835
2.880
601,726
-0.12(-4.00%)
Jul 25, 2022
2.860
3.000
2.800
3.000
336,170
+0.17(+6.01%)
Jul 22, 2022
3.130
3.210
2.810
2.830
622,692
-0.32(-10.16%)
Jul 21, 2022
3.070
3.255
3.040
3.150
1,406,868
+0.03(+0.96%)
Jul 20, 2022
3.130
3.245
3.045
3.120
815,645
+0.01(+0.32%)
Jul 19, 2022
3.040
3.212
3.040
3.110
943,276
+0.07(+2.30%)
Jul 18, 2022
2.840
3.120
2.800
3.040
569,088
+0.26(+9.35%)
Jul 15, 2022
2.860
2.860
2.670
2.780
720,144
-0.02(-0.71%)
Jul 14, 2022
2.790
2.880
2.755
2.800
527,146
-0.04(-1.41%)
Jul 13, 2022
2.820
2.935
2.770
2.840
731,100
-0.07(-2.41%)
Jul 12, 2022
2.970
3.010
2.860
2.910
437,318
-0.09(-3.00%)
Jul 11, 2022
3.300
3.390
2.960
3.000
517,511
-0.33(-9.91%)
Jul 08, 2022
3.250
3.410
3.200
3.330
1,152,673
+0.03(+0.91%)
Jul 07, 2022
3.010
3.310
2.970
3.300
1,401,978
+0.29(+9.63%)
Jul 06, 2022
2.810
3.025
2.750
3.010
1,218,471
+0.13(+4.51%)
Jul 05, 2022
2.720
2.890
2.530
2.880
1,968,861
+0.22(+8.27%)
Jul 01, 2022
2.680
2.745
2.560
2.660
857,474
-0.08(-2.92%)
Jun 30, 2022
2.630
2.740
2.560
2.740
1,813,778
+0.09(+3.40%)
Jun 29, 2022
2.700
2.725
2.460
2.650
1,993,188
-0.06(-2.21%)
Jun 28, 2022
2.720
2.860
2.650
2.710
1,976,952
-0.02(-0.73%)
Jun 27, 2022
3.170
3.250
2.650
2.730
3,154,053
-0.58(-17.52%)
Jun 24, 2022
3.250
3.680
2.910
3.310
20,609,256
+0.07(+2.16%)
Jun 23, 2022
3.350
3.515
3.165
3.240
1,774,135
-0.18(-5.26%)
Jun 22, 2022
3.450
3.660
3.340
3.420
1,943,777
-0.12(-3.39%)
Jun 21, 2022
3.490
3.860
3.450
3.540
1,904,392
-0.01(-0.28%)
Jun 17, 2022
3.360
3.550
3.250
3.550
3,307,190
+0.23(+6.93%)
Jun 16, 2022
3.310
3.490
3.270
3.320
2,422,956
-0.03(-0.90%)
Jun 15, 2022
3.080
3.410
3.000
3.350
2,087,995
+0.34(+11.30%)
Jun 14, 2022
2.900
3.080
2.715
3.010
1,655,038
+0.15(+5.24%)
Jun 13, 2022
2.830
2.920
2.725
2.860
1,477,393
-0.03(-1.04%)
Jun 10, 2022
3.020
3.070
2.870
2.890
1,251,452
-0.22(-7.07%)
Jun 09, 2022
3.350
3.500
3.090
3.110
1,586,133
-0.30(-8.80%)
Jun 08, 2022
3.220
3.540
3.220
3.410
1,522,527
+0.11(+3.33%)
Jun 07, 2022
3.490
3.495
2.955
3.300
1,979,216
-0.26(-7.30%)
Jun 06, 2022
3.410
3.700
3.185
3.560
3,109,864
+0.27(+8.21%)
Jun 03, 2022
3.530
3.680
3.080
3.290
1,614,655
-0.24(-6.80%)
Jun 02, 2022
3.430
3.540
3.390
3.530
1,506,175
+0.06(+1.73%)
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.