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: MAIA )

4.750 +0.360 (+8.20%)
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 (%)
Dec 29, 2023 1.240 1.244 1.150 1.170 166,343 -0.07(-5.65%)
Dec 28, 2023 1.190 1.269 1.180 1.240 243,574 +0.05(+4.20%)
Dec 27, 2023 1.100 1.210 1.100 1.190 266,114 +0.08(+7.21%)
Dec 26, 2023 1.090 1.140 1.070 1.110 228,523 +0.01(+0.91%)
Dec 22, 2023 1.030 1.120 1.020 1.100 223,986 +0.07(+6.80%)
Dec 21, 2023 1.000 1.080 0.9800 1.030 145,690 +0.02(+1.98%)
Dec 20, 2023 1.040 1.040 0.9500 1.010 414,898 +0.00(+0.00%)
Dec 19, 2023 0.9900 1.050 0.9900 1.010 196,698 +0.02(+2.45%)
Dec 18, 2023 1.060 1.100 0.9500 0.9858 227,589 -0.04(-4.29%)
Dec 15, 2023 0.8900 1.090 0.8852 1.030 423,231 +0.14(+16.04%)
Dec 14, 2023 0.8800 0.9300 0.8530 0.8876 265,851 +0.05(+5.54%)
Dec 13, 2023 0.8400 0.9000 0.8300 0.8410 164,044 +0.01(+1.33%)
Dec 12, 2023 0.8800 0.8819 0.8200 0.8300 155,910 -0.05(-5.68%)
Dec 11, 2023 0.9200 0.9200 0.8200 0.8800 199,614 -0.02(-2.22%)
Dec 08, 2023 0.9000 0.9101 0.8714 0.9000 197,316 -0.01(-1.30%)
Dec 07, 2023 0.9400 0.9498 0.8856 0.9119 133,577 -0.03(-2.99%)
Dec 06, 2023 0.9516 0.9696 0.9135 0.9400 170,180 +0.02(+2.19%)
Dec 05, 2023 0.9451 0.9800 0.9199 0.9199 372,352 +0.02(+2.21%)
Dec 04, 2023 0.9600 1.000 0.9000 0.9000 341,759 -0.09(-9.04%)
Dec 01, 2023 0.9900 1.010 0.9300 0.9894 206,080 -0.01(-1.06%)
Nov 30, 2023 0.9900 1.000 0.9400 1.000 69,163 +0.04(+4.32%)
Nov 29, 2023 1.000 1.020 0.9188 0.9586 414,492 -0.03(-3.18%)
Nov 28, 2023 1.150 1.160 0.9100 0.9901 898,957 -0.08(-7.47%)
Nov 27, 2023 1.140 1.170 1.030 1.070 281,084 -0.10(-8.55%)
Nov 24, 2023 1.150 1.180 1.140 1.170 117,623 +0.00(+0.00%)
Nov 22, 2023 1.150 1.197 1.120 1.170 78,167 +0.02(+1.74%)
Nov 21, 2023 1.170 1.180 1.120 1.150 146,842 -0.03(-2.13%)
Nov 20, 2023 1.110 1.210 1.100 1.175 221,643 -0.03(-2.89%)
Nov 17, 2023 1.360 1.390 1.050 1.210 997,686 -0.19(-13.57%)
Nov 16, 2023 1.370 1.450 1.330 1.400 485,879 +0.00(+0.00%)
Nov 15, 2023 1.880 1.990 1.380 1.400 1,483,438 -0.46(-24.73%)
Nov 14, 2023 1.700 2.179 1.680 1.860 1,508,964 +0.12(+6.90%)
Nov 13, 2023 1.900 1.950 1.710 1.740 409,697 -0.25(-12.56%)
Nov 10, 2023 2.030 2.260 1.930 1.990 1,846,894 -0.08(-3.86%)
Nov 09, 2023 2.100 2.140 2.070 2.070 64,976 -0.01(-0.48%)
Nov 08, 2023 2.150 2.250 2.080 2.080 50,096 -0.17(-7.56%)
Nov 07, 2023 2.130 2.250 2.022 2.250 87,852 +0.09(+4.17%)
Nov 06, 2023 2.140 2.250 2.110 2.160 50,128 +0.03(+1.41%)
Nov 03, 2023 2.000 2.190 2.000 2.130 127,836 +0.09(+4.41%)
Nov 02, 2023 2.040 2.071 1.960 2.040 57,150 +0.00(+0.00%)
Nov 01, 2023 2.020 2.190 2.010 2.040 170,667 -0.03(-1.45%)
Oct 31, 2023 1.940 2.190 1.940 2.070 113,782 +0.07(+3.50%)
Oct 30, 2023 1.930 2.070 1.900 2.000 177,463 +0.11(+5.82%)
Oct 27, 2023 1.850 2.040 1.730 1.890 233,796 +0.03(+1.61%)
Oct 26, 2023 1.600 1.870 1.520 1.860 308,276 +0.23(+14.11%)
Oct 25, 2023 1.800 1.900 1.480 1.630 636,795 -0.40(-19.70%)
Oct 24, 2023 2.330 2.440 1.800 2.030 4,582,014 +0.08(+4.10%)
Oct 23, 2023 2.290 2.390 1.930 1.950 136,435 -0.43(-18.07%)
Oct 20, 2023 2.290 2.480 2.200 2.380 193,192 +0.03(+1.28%)
Oct 19, 2023 2.280 2.460 2.260 2.350 188,715 +0.05(+2.17%)
Oct 18, 2023 2.230 2.346 2.200 2.300 64,459 +0.05(+2.22%)
Oct 17, 2023 2.390 2.400 2.220 2.250 116,940 -0.12(-5.06%)
Oct 16, 2023 2.170 2.380 1.980 2.370 169,383 +0.17(+7.73%)
Oct 13, 2023 2.280 2.450 2.063 2.200 157,371 -0.05(-2.22%)
Oct 12, 2023 2.530 2.540 2.050 2.250 854,645 -0.03(-1.32%)
Oct 11, 2023 2.400 2.540 2.280 2.280 126,830 -0.20(-8.06%)
Oct 10, 2023 2.380 2.860 2.320 2.480 450,083 -0.01(-0.40%)
Oct 09, 2023 2.300 2.597 2.202 2.490 132,220 +0.14(+5.96%)
Oct 06, 2023 2.440 2.440 2.070 2.350 201,142 -0.16(-6.37%)
Oct 05, 2023 2.400 2.690 2.340 2.510 1,095,152 +0.29(+13.09%)
Oct 04, 2023 2.320 2.380 2.050 2.219 131,554 -0.13(-5.56%)
Oct 03, 2023 2.210 2.440 1.950 2.350 918,701 -0.19(-7.48%)
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.