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 )

7.520 +0.180 (+2.45%)
Official Closing Price Updated: 7:00 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 (%)
Feb 28, 2023 6.518 6.546 6.451 6.451 16,445 -0.07(-1.02%)
Feb 27, 2023 6.432 6.555 6.432 6.518 29,007 +0.00(+0.00%)
Feb 24, 2023 6.384 6.575 6.384 6.518 16,482 -0.02(-0.29%)
Feb 23, 2023 6.489 6.651 6.432 6.537 25,437 +0.04(+0.59%)
Feb 22, 2023 6.556 6.585 6.394 6.499 13,988 -0.15(-2.30%)
Feb 21, 2023 6.661 6.671 6.537 6.651 13,470 +0.05(+0.80%)
Feb 17, 2023 6.566 6.651 6.518 6.599 44,866 +0.01(+0.22%)
Feb 16, 2023 6.546 6.613 6.508 6.585 27,843 +0.04(+0.60%)
Feb 15, 2023 6.493 6.597 6.433 6.545 33,863 +0.14(+2.14%)
Feb 14, 2023 6.436 6.531 6.313 6.408 55,448 +0.02(+0.30%)
Feb 13, 2023 6.455 6.455 6.294 6.389 33,774 +0.02(+0.30%)
Feb 10, 2023 6.370 6.446 6.361 6.370 3,098 -0.01(-0.15%)
Feb 09, 2023 6.408 6.436 6.380 6.380 9,205 -0.03(-0.44%)
Feb 08, 2023 6.399 6.465 6.342 6.408 8,823 -0.05(-0.73%)
Feb 07, 2023 6.370 6.463 6.313 6.455 14,794 +0.05(+0.74%)
Feb 06, 2023 6.436 6.436 6.313 6.408 3,388 -0.03(-0.44%)
Feb 03, 2023 6.503 6.503 6.389 6.436 3,243 -0.07(-1.02%)
Feb 02, 2023 6.503 6.569 6.351 6.503 21,231 +0.05(+0.73%)
Feb 01, 2023 6.408 6.484 6.399 6.455 9,927 +0.06(+0.89%)
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%)
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.