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: METV )

12.29 -0.16 (-1.29%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 23, 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 (%)
May 31, 2023 9.824 9.855 9.741 9.804 265,534 -0.07(-0.71%)
May 30, 2023 9.963 10.02 9.824 9.874 779,211 +0.07(+0.71%)
May 26, 2023 9.584 9.844 9.584 9.804 376,931 +0.27(+2.83%)
May 25, 2023 9.564 9.594 9.484 9.534 440,110 +0.28(+3.02%)
May 24, 2023 9.185 9.275 9.155 9.255 208,660 -0.02(-0.22%)
May 23, 2023 9.335 9.419 9.275 9.275 241,738 -0.16(-1.69%)
May 22, 2023 9.384 9.499 9.384 9.434 251,190 +0.04(+0.43%)
May 19, 2023 9.484 9.514 9.374 9.394 583,477 -0.12(-1.26%)
May 18, 2023 9.364 9.514 9.354 9.514 291,101 +0.17(+1.82%)
May 17, 2023 9.165 9.364 9.165 9.345 268,160 +0.21(+2.30%)
May 16, 2023 9.125 9.185 9.100 9.135 169,367 -0.07(-0.76%)
May 15, 2023 9.105 9.205 9.025 9.205 461,149 +0.16(+1.77%)
May 12, 2023 9.165 9.165 8.970 9.045 322,712 -0.09(-0.98%)
May 11, 2023 9.125 9.165 9.075 9.135 294,407 +0.04(+0.44%)
May 10, 2023 9.045 9.130 8.996 9.095 195,504 +0.15(+1.67%)
May 09, 2023 8.935 8.980 8.905 8.945 155,814 -0.07(-0.78%)
May 08, 2023 8.965 9.025 8.915 9.015 325,384 +0.08(+0.89%)
May 05, 2023 8.805 8.943 8.768 8.935 173,690 +0.24(+2.76%)
May 04, 2023 8.676 8.743 8.651 8.696 132,216 -0.02(-0.23%)
May 03, 2023 8.775 8.865 8.716 8.716 150,727 -0.06(-0.68%)
May 02, 2023 8.895 8.925 8.750 8.775 207,640 -0.16(-1.79%)
May 01, 2023 8.905 8.960 8.885 8.935 180,166 +0.03(+0.34%)
Apr 28, 2023 8.835 8.925 8.785 8.905 461,080 -0.02(-0.22%)
Apr 27, 2023 8.835 8.925 8.785 8.925 224,181 +0.23(+2.70%)
Apr 26, 2023 8.825 8.825 8.675 8.691 401,900 +0.00(+0.06%)
Apr 25, 2023 8.885 8.885 8.681 8.686 301,675 -0.23(-2.58%)
Apr 24, 2023 8.985 9.000 8.835 8.915 363,358 -0.06(-0.67%)
Apr 21, 2023 8.985 9.005 8.925 8.975 270,808 -0.04(-0.50%)
Apr 20, 2023 9.015 9.126 8.990 9.020 160,462 -0.07(-0.82%)
Apr 19, 2023 9.025 9.135 9.025 9.095 138,463 -0.05(-0.55%)
Apr 18, 2023 9.195 9.240 9.125 9.145 163,242 +0.00(+0.00%)
Apr 17, 2023 9.135 9.150 9.055 9.145 761,184 -0.07(-0.76%)
Apr 14, 2023 9.205 9.295 9.115 9.215 176,213 -0.03(-0.32%)
Apr 13, 2023 9.135 9.275 9.095 9.245 197,512 +0.16(+1.76%)
Apr 12, 2023 9.265 9.304 9.070 9.085 216,460 -0.13(-1.41%)
Apr 11, 2023 9.255 9.275 9.195 9.215 112,944 -0.05(-0.54%)
Apr 10, 2023 9.175 9.265 9.015 9.265 212,020 +0.03(+0.32%)
Apr 06, 2023 9.095 9.265 9.060 9.235 145,608 +0.08(+0.87%)
Apr 05, 2023 9.265 9.275 9.085 9.155 265,886 -0.20(-2.13%)
Apr 04, 2023 9.414 9.424 9.305 9.354 282,712 -0.03(-0.32%)
Apr 03, 2023 9.305 9.384 9.255 9.384 295,323 +0.02(+0.21%)
Mar 31, 2023 9.205 9.384 9.195 9.364 265,289 +0.15(+1.63%)
Mar 30, 2023 9.175 9.250 9.150 9.215 291,195 +0.08(+0.87%)
Mar 29, 2023 9.035 9.135 9.035 9.135 212,162 +0.19(+2.12%)
Mar 28, 2023 8.955 8.993 8.875 8.945 271,317 -0.02(-0.22%)
Mar 27, 2023 9.105 9.105 8.935 8.965 219,704 -0.10(-1.10%)
Mar 24, 2023 9.055 9.105 8.985 9.065 377,824 +0.00(+0.00%)
Mar 23, 2023 9.055 9.205 8.945 9.065 257,914 +0.16(+1.79%)
Mar 22, 2023 9.055 9.205 8.895 8.905 392,605 -0.16(-1.76%)
Mar 21, 2023 8.975 9.085 8.925 9.065 201,778 +0.18(+2.02%)
Mar 20, 2023 8.885 8.895 8.776 8.885 242,717 +0.04(+0.45%)
Mar 17, 2023 8.935 8.975 8.795 8.845 210,801 -0.06(-0.67%)
Mar 16, 2023 8.586 8.905 8.556 8.905 373,229 +0.33(+3.84%)
Mar 15, 2023 8.466 8.586 8.376 8.576 421,265 -0.04(-0.46%)
Mar 14, 2023 8.496 8.636 8.496 8.616 287,630 +0.23(+2.74%)
Mar 13, 2023 8.246 8.481 8.156 8.386 502,371 +0.10(+1.20%)
Mar 10, 2023 8.426 8.466 8.246 8.286 139,607 -0.14(-1.66%)
Mar 09, 2023 8.666 8.736 8.406 8.426 279,464 -0.23(-2.65%)
Mar 08, 2023 8.586 8.686 8.576 8.656 180,024 +0.05(+0.58%)
Mar 07, 2023 8.686 8.765 8.601 8.606 211,467 -0.07(-0.81%)
Mar 06, 2023 8.745 8.860 8.671 8.676 198,843 -0.02(-0.23%)
Mar 03, 2023 8.516 8.716 8.516 8.696 114,865 +0.22(+2.59%)
Mar 02, 2023 8.296 8.501 8.286 8.476 147,972 +0.12(+1.43%)
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.