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: DMA )

7.500 -0.050 (-0.66%)
Official Closing Price Updated: 4:10 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 6.522 6.570 6.351 6.399 19,407 -0.08(-1.17%)
Jan 30, 2023 6.436 6.474 6.351 6.474 6,440 +0.08(+1.18%)
Jan 27, 2023 6.436 6.474 6.338 6.399 16,580 -0.04(-0.59%)
Jan 26, 2023 6.484 6.531 6.257 6.436 53,130 +0.00(+0.00%)
Jan 25, 2023 6.465 6.607 6.294 6.436 10,701 +0.02(+0.29%)
Jan 24, 2023 8.301 8.301 6.361 6.418 9,830 -0.06(-0.88%)
Jan 23, 2023 6.465 6.607 6.465 6.474 11,369 -0.11(-1.72%)
Jan 20, 2023 6.427 6.588 6.351 6.588 5,862 +0.06(+0.87%)
Jan 19, 2023 6.370 6.531 6.351 6.531 7,365 +0.12(+1.92%)
Jan 18, 2023 6.516 6.544 6.403 6.408 6,619 -0.02(-0.36%)
Jan 17, 2023 6.507 6.572 6.432 6.432 5,996 +0.03(+0.44%)
Jan 13, 2023 6.340 6.572 6.340 6.403 3,567 -0.09(-1.40%)
Jan 12, 2023 6.328 6.494 6.328 6.494 9,755 +0.11(+1.72%)
Jan 11, 2023 6.281 6.385 6.244 6.385 35,619 +0.13(+2.10%)
Jan 10, 2023 6.385 6.385 6.253 6.253 13,329 -0.13(-2.06%)
Jan 09, 2023 6.422 6.441 6.385 6.385 2,195 -0.04(-0.58%)
Jan 06, 2023 6.347 6.469 6.347 6.422 5,533 +0.03(+0.44%)
Jan 05, 2023 6.375 6.460 6.328 6.394 7,398 -0.09(-1.45%)
Jan 04, 2023 6.507 6.563 6.385 6.488 17,820 -0.03(-0.43%)
Jan 03, 2023 6.544 6.558 6.385 6.516 42,707 +0.10(+1.61%)
Dec 30, 2022 6.676 6.676 6.134 6.413 22,201 +0.21(+3.33%)
Dec 29, 2022 6.094 6.206 5.981 6.206 17,213 +0.16(+2.64%)
Dec 28, 2022 5.990 6.103 5.990 6.047 54,033 +0.09(+1.58%)
Dec 27, 2022 6.103 6.103 5.953 5.953 58,085 -0.19(-3.07%)
Dec 23, 2022 6.019 6.178 6.019 6.141 3,168 +0.07(+1.14%)
Dec 22, 2022 5.990 6.102 5.990 6.072 8,482 +0.02(+0.26%)
Dec 21, 2022 6.065 6.142 6.037 6.056 26,326 -0.04(-0.69%)
Dec 20, 2022 6.056 6.150 6.056 6.098 12,682 +0.04(+0.62%)
Dec 19, 2022 6.075 6.206 6.019 6.061 9,231 +0.04(+0.63%)
Dec 16, 2022 6.051 6.070 6.023 6.023 6,348 -0.01(-0.15%)
Dec 15, 2022 6.116 6.160 6.023 6.032 45,784 -0.13(-2.11%)
Dec 14, 2022 6.274 6.287 6.135 6.162 32,414 -0.02(-0.30%)
Dec 13, 2022 6.311 6.311 6.181 6.181 5,200 -0.01(-0.15%)
Dec 12, 2022 6.212 6.212 6.190 6.190 1,065 -0.05(-0.75%)
Dec 09, 2022 6.246 6.260 6.116 6.237 34,614 -0.07(-1.11%)
Dec 08, 2022 6.304 6.307 6.304 6.307 1,995 +0.02(+0.37%)
Dec 07, 2022 6.330 6.377 6.237 6.283 43,663 -0.05(-0.74%)
Dec 06, 2022 6.302 6.335 6.237 6.330 13,219 -0.05(-0.73%)
Dec 05, 2022 6.283 6.377 6.256 6.377 14,316 +0.00(+0.00%)
Dec 02, 2022 6.293 6.377 6.283 6.377 1,740 +0.00(+0.00%)
Dec 01, 2022 6.404 6.404 6.283 6.377 29,477 +0.01(+0.15%)
Nov 30, 2022 6.330 6.377 6.250 6.367 14,816 +0.14(+2.24%)
Nov 29, 2022 6.190 6.237 6.162 6.228 3,135 +0.08(+1.36%)
Nov 28, 2022 6.265 6.265 6.144 6.144 3,992 -0.05(-0.75%)
Nov 25, 2022 6.218 6.265 6.190 6.190 2,953 -0.07(-1.19%)
Nov 23, 2022 6.231 6.274 6.231 6.265 13,945 +0.03(+0.45%)
Nov 22, 2022 6.144 6.237 6.135 6.237 23,185 +0.01(+0.15%)
Nov 21, 2022 6.135 6.237 6.135 6.228 11,026 +0.09(+1.52%)
Nov 18, 2022 6.218 6.218 6.135 6.135 957 -0.10(-1.64%)
Nov 17, 2022 6.218 6.270 6.069 6.237 2,844 +0.01(+0.23%)
Nov 16, 2022 6.268 6.268 6.223 6.223 3,140 +0.01(+0.16%)
Nov 15, 2022 6.296 6.416 6.065 6.213 30,789 -0.13(-2.04%)
Nov 14, 2022 6.351 6.434 6.296 6.342 4,563 +0.11(+1.78%)
Nov 11, 2022 6.277 6.360 6.231 6.231 8,957 -0.11(-1.75%)
Nov 10, 2022 6.203 6.403 6.176 6.342 11,176 +0.31(+5.21%)
Nov 09, 2022 6.185 6.283 6.028 6.028 6,232 -0.20(-3.26%)
Nov 08, 2022 6.277 6.310 6.094 6.231 1,649 +0.04(+0.60%)
Nov 07, 2022 6.250 6.360 6.047 6.194 18,131 -0.04(-0.59%)
Nov 04, 2022 5.963 6.268 5.963 6.231 33,858 +0.27(+4.49%)
Nov 03, 2022 6.074 6.199 5.963 5.963 25,021 -0.26(-4.15%)
Nov 02, 2022 6.093 6.222 6.037 6.222 11,190 +0.07(+1.20%)
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.