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

Dhx Media Varbl Vtg (NQ: DHXM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2018 1.790 1.870 1.790 1.860 72,278 +0.04(+2.20%)
Oct 30, 2018 1.820 1.830 1.745 1.820 104,790 +0.00(+0.00%)
Oct 29, 2018 1.770 1.830 1.770 1.820 133,336 +0.00(+0.00%)
Oct 26, 2018 1.740 1.820 1.670 1.820 53,600 +0.08(+4.60%)
Oct 25, 2018 1.660 1.740 1.623 1.740 38,670 +0.05(+2.96%)
Oct 24, 2018 1.690 1.760 1.678 1.690 40,808 -0.01(-0.59%)
Oct 23, 2018 1.540 1.720 1.460 1.700 146,124 +0.16(+10.39%)
Oct 22, 2018 1.690 1.700 1.520 1.540 70,217 -0.09(-5.52%)
Oct 19, 2018 1.540 1.650 1.510 1.630 121,700 +0.09(+5.84%)
Oct 18, 2018 1.580 1.590 1.460 1.540 63,266 +0.04(+2.67%)
Oct 17, 2018 1.570 1.570 1.496 1.500 37,828 -0.08(-5.06%)
Oct 16, 2018 1.600 1.610 1.530 1.580 134,893 -0.02(-1.25%)
Oct 15, 2018 1.620 1.620 1.560 1.600 168,098 -0.02(-1.23%)
Oct 12, 2018 1.650 1.690 1.590 1.620 178,100 -0.03(-1.82%)
Oct 11, 2018 1.610 1.690 1.590 1.650 167,548 +0.05(+3.12%)
Oct 10, 2018 1.740 1.740 1.600 1.600 215,432 -0.16(-9.09%)
Oct 09, 2018 1.720 1.780 1.550 1.760 278,307 +0.03(+1.73%)
Oct 08, 2018 1.670 1.750 1.670 1.730 95,861 +0.08(+4.85%)
Oct 05, 2018 1.640 1.650 1.550 1.650 346,700 +0.05(+3.12%)
Oct 04, 2018 1.550 1.690 1.490 1.600 348,240 +0.05(+3.23%)
Oct 03, 2018 1.430 1.700 1.430 1.550 277,758 +0.11(+7.64%)
Oct 02, 2018 1.540 1.576 1.410 1.440 241,166 -0.11(-6.93%)
Oct 01, 2018 1.500 1.560 1.469 1.547 106,680 +0.05(+3.15%)
Sep 28, 2018 1.610 1.700 1.380 1.500 813,100 -0.13(-7.98%)
Sep 27, 2018 1.450 1.630 1.350 1.630 294,391 +0.27(+19.85%)
Sep 26, 2018 1.200 1.390 1.150 1.360 232,730 +0.17(+14.29%)
Sep 25, 2018 1.200 1.390 1.092 1.190 862,395 +0.12(+11.21%)
Sep 24, 2018 1.150 1.190 1.050 1.070 221,140 -0.13(-10.83%)
Sep 21, 2018 1.000 1.200 0.9500 1.200 467,100 +0.25(+26.32%)
Sep 20, 2018 1.050 1.060 0.9500 0.9500 219,060 -0.12(-11.21%)
Sep 19, 2018 1.000 1.100 0.9500 1.070 210,443 +0.06(+5.94%)
Sep 18, 2018 0.9000 1.050 0.8500 1.010 285,910 +0.09(+9.78%)
Sep 17, 2018 1.000 1.010 0.8700 0.9200 760,073 -0.02(-2.13%)
Sep 14, 2018 0.9000 1.050 0.8500 0.9400 1,093,400 +0.14(+17.50%)
Sep 13, 2018 1.300 1.300 0.8000 0.8000 1,541,581 -0.55(-40.74%)
Sep 12, 2018 1.450 1.540 1.150 1.350 430,776 -0.10(-6.90%)
Sep 11, 2018 1.550 1.597 1.450 1.450 271,416 -0.15(-9.38%)
Sep 10, 2018 1.650 1.650 1.550 1.600 84,818 +0.00(+0.00%)
Sep 07, 2018 1.700 1.700 1.600 1.600 96,700 -0.15(-8.57%)
Sep 06, 2018 1.700 1.800 1.600 1.750 978,913 +0.05(+2.94%)
Sep 05, 2018 1.750 1.750 1.651 1.700 95,693 -0.10(-5.56%)
Sep 04, 2018 1.850 1.850 1.700 1.800 50,959 -0.05(-2.70%)
Aug 31, 2018 1.850 1.850 1.850 0 +0.00(+0.06%)
Aug 30, 2018 1.800 1.900 1.800 1.849 25,507 +0.05(+2.72%)
Aug 29, 2018 1.850 1.900 1.800 1.800 137,588 -0.10(-5.26%)
Aug 28, 2018 1.850 1.900 1.800 1.900 38,870 +0.10(+5.56%)
Aug 27, 2018 1.750 2.000 1.750 1.800 25,406 +0.00(+0.00%)
Aug 24, 2018 1.900 1.900 1.700 1.800 36,900 -0.05(-2.70%)
Aug 23, 2018 1.750 2.050 1.750 1.850 295,367 +0.05(+2.78%)
Aug 22, 2018 1.839 1.895 1.750 1.800 37,662 -0.05(-2.70%)
Aug 21, 2018 1.900 1.900 1.822 1.850 7,899 +0.00(+0.00%)
Aug 20, 2018 1.950 1.950 1.800 1.850 31,584 -0.05(-2.63%)
Aug 17, 2018 1.875 1.900 1.851 1.900 6,100 +0.00(+0.00%)
Aug 16, 2018 1.900 1.900 1.895 1.900 9,514 +0.00(+0.00%)
Aug 15, 2018 1.850 1.909 1.850 1.900 8,286 +0.00(+0.00%)
Aug 14, 2018 1.900 1.950 1.854 1.900 30,827 +0.00(+0.00%)
Aug 13, 2018 2.000 2.000 1.850 1.900 75,070 -0.05(-2.56%)
Aug 10, 2018 1.950 2.020 1.900 1.950 15,400 +0.00(+0.00%)
Aug 09, 2018 2.050 2.100 1.950 1.950 25,607 -0.07(-3.70%)
Aug 08, 2018 2.200 2.200 2.008 2.025 29,804 -0.12(-5.81%)
Aug 07, 2018 2.350 2.350 2.050 2.150 54,162 -0.15(-6.52%)
Aug 06, 2018 2.200 2.400 2.189 2.300 9,670 +0.05(+2.22%)
Aug 03, 2018 2.150 2.300 2.150 2.250 8,600 -0.05(-2.17%)
Aug 02, 2018 2.000 2.350 2.000 2.300 46,904 +0.05(+2.22%)
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.