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 (%)
May 31, 2023 5.468 5.471 5.360 5.439 18,392 +0.02(+0.36%)
May 30, 2023 5.439 5.468 5.341 5.419 13,025 +0.00(+0.00%)
May 26, 2023 5.360 5.497 5.341 5.419 27,978 -0.01(-0.18%)
May 25, 2023 5.468 5.488 5.360 5.429 25,682 -0.05(-0.89%)
May 24, 2023 5.448 5.586 5.399 5.478 21,028 -0.08(-1.41%)
May 23, 2023 5.576 5.590 5.488 5.556 8,654 +0.00(+0.00%)
May 22, 2023 5.664 5.679 5.497 5.556 31,978 -0.07(-1.22%)
May 19, 2023 5.605 5.664 5.603 5.625 4,886 +0.00(+0.00%)
May 18, 2023 5.635 5.679 5.556 5.625 29,553 +0.01(+0.23%)
May 17, 2023 5.592 5.641 5.544 5.612 18,442 -0.01(-0.17%)
May 16, 2023 5.621 5.660 5.505 5.621 5,468 -0.01(-0.17%)
May 15, 2023 5.612 5.670 5.534 5.631 23,045 +0.02(+0.35%)
May 12, 2023 5.534 5.670 5.495 5.612 23,256 +0.02(+0.35%)
May 11, 2023 5.583 5.623 5.583 5.592 2,098 -0.04(-0.69%)
May 10, 2023 5.553 5.680 5.553 5.631 19,920 +0.00(+0.00%)
May 09, 2023 5.738 5.738 5.553 5.631 8,930 -0.16(-2.68%)
May 08, 2023 5.505 5.787 5.505 5.787 92,921 +0.26(+4.75%)
May 05, 2023 5.541 5.541 5.418 5.524 29,084 -0.01(-0.18%)
May 04, 2023 5.602 5.602 5.456 5.534 14,154 -0.10(-1.72%)
May 03, 2023 5.592 5.728 5.505 5.631 22,052 -0.02(-0.34%)
May 02, 2023 5.719 5.719 5.583 5.651 10,214 +0.01(+0.17%)
May 01, 2023 5.680 5.824 5.631 5.641 21,465 -0.08(-1.36%)
Apr 28, 2023 5.476 5.719 5.476 5.719 44,017 +0.16(+2.79%)
Apr 27, 2023 5.641 5.641 5.418 5.563 24,799 +0.01(+0.17%)
Apr 26, 2023 5.544 5.631 5.418 5.553 95,277 +0.03(+0.53%)
Apr 25, 2023 5.738 5.767 5.515 5.524 47,218 -0.24(-4.21%)
Apr 24, 2023 5.748 5.777 5.728 5.767 9,844 -0.01(-0.17%)
Apr 21, 2023 5.787 5.854 5.738 5.777 10,846 -0.06(-1.00%)
Apr 20, 2023 5.874 5.874 5.777 5.835 3,650 +0.01(+0.17%)
Apr 19, 2023 5.777 5.825 5.777 5.825 4,330 +0.00(+0.00%)
Apr 18, 2023 5.874 5.893 5.787 5.825 18,598 -0.07(-1.15%)
Apr 17, 2023 5.884 5.893 5.816 5.893 1,743 +0.03(+0.56%)
Apr 14, 2023 5.861 5.868 5.822 5.861 14,502 +0.00(+0.00%)
Apr 13, 2023 5.784 5.865 5.784 5.861 10,667 +0.03(+0.50%)
Apr 12, 2023 5.755 5.832 5.736 5.832 10,601 +0.09(+1.51%)
Apr 11, 2023 6.015 6.015 5.726 5.745 58,899 -0.07(-1.16%)
Apr 10, 2023 5.995 5.995 5.793 5.813 19,737 -0.17(-2.89%)
Apr 06, 2023 5.967 5.986 5.803 5.986 4,012 +0.12(+1.97%)
Apr 05, 2023 5.774 5.870 5.774 5.870 24,439 +0.02(+0.33%)
Apr 04, 2023 5.726 5.851 5.726 5.851 5,465 +0.07(+1.16%)
Apr 03, 2023 5.822 5.870 5.780 5.784 20,786 -0.01(-0.17%)
Mar 31, 2023 5.620 5.870 5.620 5.793 71,150 +0.14(+2.56%)
Mar 30, 2023 5.572 5.678 5.572 5.649 12,528 +0.03(+0.51%)
Mar 29, 2023 5.610 5.681 5.514 5.620 50,556 +0.06(+1.04%)
Mar 28, 2023 5.649 5.685 5.562 5.562 18,121 -0.06(-1.03%)
Mar 27, 2023 5.582 5.755 5.457 5.620 39,616 +0.06(+1.04%)
Mar 24, 2023 5.678 5.678 5.293 5.562 79,169 -0.12(-2.03%)
Mar 23, 2023 5.784 5.793 5.659 5.678 28,388 -0.05(-0.84%)
Mar 22, 2023 5.764 5.865 5.701 5.726 52,675 -0.02(-0.42%)
Mar 21, 2023 5.803 5.994 5.697 5.750 66,731 +0.01(+0.25%)
Mar 20, 2023 5.976 5.995 5.659 5.736 58,502 -0.28(-4.64%)
Mar 17, 2023 6.034 6.130 5.976 6.015 25,025 -0.04(-0.72%)
Mar 16, 2023 6.096 6.153 6.020 6.058 45,410 -0.06(-0.94%)
Mar 15, 2023 6.220 6.340 6.087 6.115 29,155 -0.26(-4.11%)
Mar 14, 2023 6.440 6.440 6.201 6.378 26,747 -0.10(-1.55%)
Mar 13, 2023 6.478 6.478 6.392 6.478 1,335 +0.01(+0.15%)
Mar 10, 2023 6.449 6.478 6.335 6.468 8,294 -0.02(-0.29%)
Mar 09, 2023 6.440 6.516 6.421 6.487 16,389 +0.01(+0.15%)
Mar 08, 2023 6.497 6.514 6.449 6.478 7,531 -0.02(-0.29%)
Mar 07, 2023 6.459 6.497 6.459 6.497 2,722 -0.02(-0.29%)
Mar 06, 2023 6.516 6.534 6.459 6.516 5,432 +0.07(+1.04%)
Mar 03, 2023 6.487 6.630 6.402 6.449 49,884 -0.04(-0.59%)
Mar 02, 2023 6.526 6.659 6.464 6.487 11,809 -0.01(-0.15%)
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.