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: SHCO )

5.245 -0.095 (-1.78%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 13, 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 (%)
Aug 31, 2023 6.800 6.800 6.500 6.800 281,886 +0.00(+0.00%)
Aug 30, 2023 6.860 6.860 6.600 6.800 409,001 -0.09(-1.31%)
Aug 29, 2023 6.920 7.010 6.850 6.890 120,937 -0.07(-1.01%)
Aug 28, 2023 6.570 7.150 6.570 6.960 104,771 +0.39(+5.94%)
Aug 25, 2023 6.630 6.630 6.370 6.570 259,623 -0.04(-0.61%)
Aug 24, 2023 6.870 6.985 6.500 6.610 293,275 -0.24(-3.50%)
Aug 23, 2023 6.990 7.070 6.660 6.850 203,735 -0.13(-1.86%)
Aug 22, 2023 6.930 7.090 6.800 6.980 203,110 +0.10(+1.45%)
Aug 21, 2023 6.750 7.000 6.670 6.880 83,794 +0.15(+2.23%)
Aug 18, 2023 6.820 6.890 6.600 6.730 75,425 -0.25(-3.58%)
Aug 17, 2023 6.900 7.020 6.761 6.980 123,597 +0.09(+1.31%)
Aug 16, 2023 6.990 7.080 6.800 6.890 177,345 -0.08(-1.15%)
Aug 15, 2023 6.800 7.050 6.691 6.970 370,829 +0.12(+1.75%)
Aug 14, 2023 7.110 7.842 6.591 6.850 421,364 -0.18(-2.56%)
Aug 11, 2023 6.510 7.224 6.360 7.030 837,031 +0.91(+14.87%)
Aug 10, 2023 6.240 6.500 5.970 6.120 181,317 -0.04(-0.65%)
Aug 09, 2023 6.120 6.210 5.940 6.160 66,707 +0.03(+0.49%)
Aug 08, 2023 6.150 6.210 5.991 6.130 75,959 -0.09(-1.45%)
Aug 07, 2023 6.160 6.370 6.030 6.220 61,111 +0.16(+2.64%)
Aug 04, 2023 6.100 6.100 5.880 6.060 79,630 +0.09(+1.51%)
Aug 03, 2023 6.280 6.330 5.950 5.970 97,030 -0.30(-4.78%)
Aug 02, 2023 6.070 6.280 6.030 6.270 70,309 +0.05(+0.80%)
Aug 01, 2023 5.830 6.230 5.760 6.220 209,248 +0.25(+4.19%)
Jul 31, 2023 5.850 6.000 5.600 5.970 130,358 +0.15(+2.58%)
Jul 28, 2023 5.710 5.930 5.650 5.820 105,593 +0.17(+3.01%)
Jul 27, 2023 5.720 5.830 5.570 5.650 82,583 -0.03(-0.53%)
Jul 26, 2023 5.520 5.730 5.360 5.680 98,727 +0.18(+3.27%)
Jul 25, 2023 5.500 5.650 5.380 5.500 95,525 +0.05(+0.92%)
Jul 24, 2023 5.410 5.570 5.370 5.450 86,853 +0.05(+0.93%)
Jul 21, 2023 5.400 5.519 5.250 5.400 93,685 +0.05(+0.93%)
Jul 20, 2023 5.460 5.495 5.180 5.350 90,717 -0.12(-2.19%)
Jul 19, 2023 5.570 5.628 5.200 5.470 111,758 -0.13(-2.32%)
Jul 18, 2023 5.600 5.770 5.450 5.600 184,532 +0.00(+0.00%)
Jul 17, 2023 5.430 5.675 5.430 5.600 104,732 +0.20(+3.70%)
Jul 14, 2023 5.690 5.690 5.330 5.400 174,951 -0.32(-5.59%)
Jul 13, 2023 5.450 5.780 5.450 5.720 72,105 +0.31(+5.73%)
Jul 12, 2023 5.380 5.680 5.360 5.410 94,162 +0.03(+0.56%)
Jul 11, 2023 5.240 5.430 5.210 5.380 70,839 +0.14(+2.67%)
Jul 10, 2023 5.250 5.380 5.190 5.240 44,316 +0.01(+0.19%)
Jul 07, 2023 5.060 5.370 5.060 5.230 115,954 +0.18(+3.56%)
Jul 06, 2023 5.110 5.350 5.010 5.050 160,796 -0.07(-1.37%)
Jul 05, 2023 5.320 5.480 5.100 5.120 158,906 -0.25(-4.66%)
Jul 03, 2023 5.450 5.510 5.340 5.370 75,280 -0.05(-0.92%)
Jun 30, 2023 5.510 5.800 5.320 5.420 116,911 -0.02(-0.37%)
Jun 29, 2023 5.900 5.980 5.020 5.440 373,685 -0.43(-7.33%)
Jun 28, 2023 6.160 6.210 5.820 5.870 92,272 -0.33(-5.32%)
Jun 27, 2023 6.010 6.430 6.010 6.200 92,561 +0.17(+2.82%)
Jun 26, 2023 6.060 6.440 6.000 6.030 160,440 -0.02(-0.33%)
Jun 23, 2023 5.970 6.220 5.900 6.050 69,474 +0.06(+1.00%)
Jun 22, 2023 5.800 6.110 5.720 5.990 104,513 +0.11(+1.87%)
Jun 21, 2023 5.500 6.010 5.500 5.880 130,077 +0.34(+6.14%)
Jun 20, 2023 5.490 5.550 5.275 5.540 120,720 +0.04(+0.73%)
Jun 16, 2023 5.310 5.505 4.870 5.500 488,863 +0.22(+4.17%)
Jun 15, 2023 5.750 5.860 5.210 5.280 157,324 -0.55(-9.43%)
Jun 14, 2023 5.870 6.010 5.750 5.830 258,290 -0.02(-0.34%)
Jun 13, 2023 5.700 5.940 5.580 5.850 218,629 +0.16(+2.81%)
Jun 12, 2023 5.690 5.820 5.560 5.690 134,658 +0.11(+1.97%)
Jun 09, 2023 5.880 5.890 5.500 5.580 115,142 -0.14(-2.45%)
Jun 08, 2023 5.930 5.930 5.610 5.720 91,514 -0.19(-3.21%)
Jun 07, 2023 6.120 6.225 5.865 5.910 59,403 -0.11(-1.83%)
Jun 06, 2023 5.930 6.120 5.930 6.020 54,737 +0.02(+0.33%)
Jun 05, 2023 6.220 6.370 5.980 6.000 79,308 -0.36(-5.66%)
Jun 02, 2023 6.350 6.730 6.030 6.360 102,527 +0.22(+3.58%)
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.