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 )

7.450 -0.040 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 28, 2024 7.800 7.940 7.755 7.820 35,319 +0.03(+0.39%)
Mar 27, 2024 7.780 7.790 7.648 7.790 4,805 +0.05(+0.65%)
Mar 26, 2024 7.720 7.830 7.700 7.740 4,744 -0.04(-0.51%)
Mar 25, 2024 7.600 7.790 7.501 7.780 36,409 +0.20(+2.64%)
Mar 22, 2024 7.460 7.620 7.460 7.580 7,949 +0.05(+0.66%)
Mar 21, 2024 7.400 7.600 7.340 7.530 6,725 +0.14(+1.89%)
Mar 20, 2024 7.270 7.397 7.270 7.390 11,881 -0.01(-0.14%)
Mar 19, 2024 7.290 7.530 7.290 7.400 28,161 +0.05(+0.68%)
Mar 18, 2024 7.340 7.480 7.321 7.350 4,816 -0.04(-0.54%)
Mar 15, 2024 7.360 7.440 7.180 7.390 40,444 -0.07(-0.94%)
Mar 14, 2024 7.440 7.480 7.320 7.460 9,434 +0.03(+0.40%)
Mar 13, 2024 7.500 7.570 7.270 7.430 43,313 -0.08(-1.07%)
Mar 12, 2024 7.460 7.560 7.400 7.510 9,549 -0.04(-0.53%)
Mar 11, 2024 7.550 7.600 7.460 7.550 14,667 +0.00(+0.00%)
Mar 08, 2024 7.530 7.640 7.420 7.550 35,077 -0.02(-0.26%)
Mar 07, 2024 7.620 7.630 7.470 7.570 21,581 +0.01(+0.13%)
Mar 06, 2024 7.650 7.710 7.450 7.560 19,636 -0.07(-0.92%)
Mar 05, 2024 7.720 7.729 7.550 7.630 28,383 -0.22(-2.80%)
Mar 04, 2024 7.930 7.930 7.690 7.850 19,593 -0.08(-1.01%)
Mar 01, 2024 7.940 8.000 7.690 7.930 30,285 +0.03(+0.38%)
Feb 29, 2024 7.860 7.940 7.800 7.900 33,307 +0.10(+1.28%)
Feb 28, 2024 7.820 7.820 7.670 7.800 31,376 +0.03(+0.39%)
Feb 27, 2024 7.760 7.790 7.630 7.770 77,258 +0.01(+0.13%)
Feb 26, 2024 7.760 7.840 7.690 7.760 75,575 +0.01(+0.13%)
Feb 23, 2024 7.700 7.770 7.630 7.750 24,874 -0.02(-0.26%)
Feb 22, 2024 7.670 7.820 7.650 7.770 35,200 +0.12(+1.57%)
Feb 21, 2024 7.670 7.670 7.590 7.650 21,940 +0.00(+0.00%)
Feb 20, 2024 7.610 7.670 7.540 7.650 67,206 +0.07(+0.92%)
Feb 16, 2024 7.590 7.670 7.540 7.580 42,646 +0.03(+0.40%)
Feb 15, 2024 7.470 7.570 7.420 7.550 41,942 +0.08(+1.07%)
Feb 14, 2024 7.400 7.470 7.400 7.470 21,672 +0.05(+0.67%)
Feb 13, 2024 7.510 7.510 7.350 7.420 30,748 -0.10(-1.33%)
Feb 12, 2024 7.370 7.540 7.335 7.520 56,723 +0.18(+2.45%)
Feb 09, 2024 7.300 7.370 7.270 7.340 25,655 +0.00(+0.00%)
Feb 08, 2024 7.230 7.370 7.230 7.340 32,356 +0.04(+0.55%)
Feb 07, 2024 7.370 7.400 7.220 7.300 17,042 -0.03(-0.41%)
Feb 06, 2024 7.270 7.330 7.215 7.330 33,901 +0.11(+1.52%)
Feb 05, 2024 7.120 7.270 7.110 7.220 27,449 +0.01(+0.14%)
Feb 02, 2024 7.270 7.270 7.078 7.210 28,988 -0.03(-0.41%)
Feb 01, 2024 7.210 7.343 7.200 7.240 30,260 -0.09(-1.23%)
Jan 31, 2024 7.240 7.350 7.220 7.330 29,910 +0.10(+1.38%)
Jan 30, 2024 7.100 7.270 7.070 7.230 79,273 +0.14(+1.97%)
Jan 29, 2024 7.010 7.100 6.980 7.090 35,441 +0.11(+1.58%)
Jan 26, 2024 6.800 6.990 6.796 6.980 29,848 +0.13(+1.90%)
Jan 25, 2024 6.810 6.850 6.660 6.850 66,030 +0.08(+1.18%)
Jan 24, 2024 6.750 6.850 6.737 6.770 19,048 +0.04(+0.59%)
Jan 23, 2024 6.600 6.730 6.550 6.730 20,615 +0.08(+1.20%)
Jan 22, 2024 6.650 6.650 6.558 6.650 13,515 +0.07(+1.06%)
Jan 19, 2024 6.530 6.590 6.510 6.580 36,734 +0.07(+1.08%)
Jan 18, 2024 6.450 6.540 6.425 6.510 29,887 +0.08(+1.24%)
Jan 17, 2024 6.460 6.480 6.360 6.430 23,328 -0.05(-0.77%)
Jan 16, 2024 6.350 6.580 6.360 6.480 40,662 +0.09(+1.41%)
Jan 12, 2024 6.370 6.430 6.280 6.390 15,697 +0.00(+0.00%)
Jan 11, 2024 6.500 6.500 6.280 6.390 45,201 -0.05(-0.78%)
Jan 10, 2024 6.270 6.470 6.260 6.440 116,828 +0.22(+3.54%)
Jan 09, 2024 6.170 6.350 6.160 6.220 63,765 +0.04(+0.65%)
Jan 08, 2024 6.070 6.190 6.040 6.180 40,076 +0.08(+1.31%)
Jan 05, 2024 6.190 6.290 6.010 6.100 115,222 -0.09(-1.45%)
Jan 04, 2024 6.200 6.260 6.120 6.190 62,315 -0.02(-0.32%)
Jan 03, 2024 6.230 6.290 6.080 6.210 27,342 -0.03(-0.48%)
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.