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

(OP: FDMIF )

1.340 UNCHANGED
Streaming Delayed Price Updated: 3:56 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 17, 2024 1.242 1.340 1.210 1.340 33,804 +0.09(+7.63%)
May 16, 2024 1.210 1.245 1.190 1.245 55,768 +0.02(+1.92%)
May 15, 2024 1.265 1.265 1.210 1.222 32,155 -0.08(-6.04%)
May 14, 2024 1.260 1.320 1.260 1.300 14,200 +0.08(+6.69%)
May 13, 2024 1.210 1.230 1.190 1.218 8,350 +0.02(+1.54%)
May 10, 2024 1.220 1.220 1.200 1.200 19,698 -0.02(-1.23%)
May 09, 2024 1.255 1.255 1.215 1.215 9,013 -0.04(-3.57%)
May 08, 2024 1.310 1.310 1.260 1.260 25,720 -0.01(-0.79%)
May 07, 2024 1.200 1.300 1.200 1.270 8,128 +0.07(+5.83%)
May 06, 2024 1.140 1.200 1.110 1.200 10,000 +0.06(+5.73%)
May 03, 2024 1.100 1.135 1.080 1.135 8,688 +0.03(+3.18%)
May 02, 2024 1.085 1.100 1.084 1.100 9,310 +0.00(+0.00%)
May 01, 2024 1.080 1.110 1.080 1.100 37,750 +0.01(+0.92%)
Apr 30, 2024 1.140 1.140 1.090 1.090 1,390 -0.11(-9.17%)
Apr 29, 2024 1.215 1.220 1.190 1.200 15,133 -0.02(-1.76%)
Apr 26, 2024 1.200 1.222 1.200 1.222 2,150 +0.08(+6.68%)
Apr 25, 2024 1.160 1.160 1.095 1.145 18,852 -0.05(-4.58%)
Apr 24, 2024 1.170 1.200 1.170 1.200 690 +0.09(+8.11%)
Apr 23, 2024 1.110 1.110 1.090 1.110 28,442 +0.05(+4.72%)
Apr 22, 2024 1.070 1.070 1.020 1.060 47,403 -0.03(-2.75%)
Apr 19, 2024 1.140 1.160 1.070 1.090 51,367 -0.08(-6.84%)
Apr 18, 2024 1.180 1.200 1.150 1.170 48,898 +0.03(+2.45%)
Apr 17, 2024 1.180 1.190 1.140 1.142 12,538 +0.01(+0.62%)
Apr 16, 2024 1.160 1.260 1.100 1.135 37,961 -0.05(-4.62%)
Apr 15, 2024 1.210 1.220 1.150 1.190 43,984 +0.01(+0.93%)
Apr 12, 2024 1.230 1.270 1.169 1.179 58,860 -0.03(-2.68%)
Apr 11, 2024 1.240 1.245 1.212 1.212 9,562 -0.07(-5.35%)
Apr 10, 2024 1.130 1.300 1.130 1.280 20,224 +0.17(+15.32%)
Apr 09, 2024 1.120 1.150 1.110 1.110 13,972 +0.03(+2.78%)
Apr 08, 2024 1.140 1.140 1.040 1.080 21,720 -0.08(-7.30%)
Apr 05, 2024 1.090 1.180 1.090 1.165 43,221 +0.03(+2.19%)
Apr 04, 2024 1.060 1.160 1.060 1.140 81,133 +0.05(+4.61%)
Apr 03, 2024 1.080 1.110 1.070 1.090 14,753 +0.03(+2.81%)
Apr 02, 2024 1.101 1.130 1.060 1.060 37,388 -0.04(-3.64%)
Apr 01, 2024 1.140 1.140 1.090 1.100 30,108 -0.01(-0.90%)
Mar 28, 2024 1.105 1.110 1.067 1.110 12,640 +0.02(+1.83%)
Mar 27, 2024 1.058 1.130 1.058 1.090 17,828 +0.06(+5.83%)
Mar 26, 2024 1.050 1.050 1.030 1.030 9,250 -0.00(-0.13%)
Mar 25, 2024 1.152 1.159 1.020 1.031 40,833 -0.12(-10.32%)
Mar 22, 2024 1.180 1.200 1.150 1.150 19,145 -0.06(-4.96%)
Mar 21, 2024 1.210 1.210 1.210 1.210 1,600 -0.01(-0.82%)
Mar 20, 2024 1.150 1.220 1.150 1.220 2,120 +0.13(+11.93%)
Mar 19, 2024 1.110 1.110 1.070 1.090 29,620 -0.05(-4.39%)
Mar 18, 2024 1.140 1.140 1.140 1.140 676 -0.01(-0.87%)
Mar 15, 2024 1.150 1.150 1.150 1.150 4,850 -0.01(-0.86%)
Mar 14, 2024 1.240 1.250 1.150 1.160 18,424 -0.09(-7.04%)
Mar 13, 2024 1.220 1.260 1.210 1.248 24,208 +0.03(+2.28%)
Mar 12, 2024 1.250 1.250 1.220 1.220 17,900 -0.07(-5.42%)
Mar 11, 2024 1.315 1.315 1.290 1.290 5,293 +0.01(+0.78%)
Mar 08, 2024 1.350 1.350 1.250 1.280 34,325 -0.07(-5.19%)
Mar 07, 2024 1.420 1.420 1.310 1.350 28,047 -0.05(-3.57%)
Mar 06, 2024 1.360 1.410 1.280 1.400 24,455 +0.13(+10.24%)
Mar 05, 2024 1.320 1.360 1.260 1.270 29,451 -0.01(-0.78%)
Mar 04, 2024 1.110 1.280 1.080 1.280 52,568 +0.13(+11.30%)
Mar 01, 2024 1.060 1.170 1.060 1.150 39,353 +0.13(+12.75%)
Feb 29, 2024 0.9983 1.030 0.9638 1.020 19,400 +0.08(+8.49%)
Feb 28, 2024 0.9402 0.9402 0.9402 0.9402 3,000 +0.10(+12.32%)
Feb 27, 2024 0.8287 0.8371 0.8286 0.8371 7,500 +0.01(+0.69%)
Feb 26, 2024 0.9000 1.200 0.7000 0.8314 18,665 -0.01(-1.02%)
Feb 23, 2024 0.9017 0.9121 0.8400 0.8400 62,514 -0.03(-3.74%)
Feb 22, 2024 0.8726 0.8726 0.8724 0.8726 2,200 -0.01(-1.01%)
Feb 21, 2024 0.9170 0.9170 0.8815 0.8815 5,850 -0.06(-6.19%)
Feb 20, 2024 0.9397 0.9397 0.9140 0.9397 2,300 -0.01(-1.06%)
Feb 16, 2024 0.9359 0.9573 0.9210 0.9498 24,295 +0.00(+0.08%)
Feb 15, 2024 0.9446 0.9490 0.9051 0.9490 53,979 +0.06(+6.32%)
Feb 14, 2024 0.8962 0.9023 0.8833 0.8926 29,053 -0.05(-5.05%)
Feb 12, 2024 0.9401 1,300 -0.06(-5.99%)
Feb 09, 2024 1.000 1.000 1.000 1.000 21,100 -0.01(-1.48%)
Feb 08, 2024 1.045 1.045 1.000 1.015 8,024 -0.04(-3.33%)
Feb 07, 2024 1.040 1.051 1.040 1.050 5,592 +0.01(+0.96%)
Feb 06, 2024 1.060 1.060 1.040 1.040 30,689 -0.02(-1.89%)
Feb 05, 2024 1.050 1.080 1.010 1.060 67,966 -0.02(-1.85%)
Feb 02, 2024 1.060 1.090 1.060 1.080 20,100 +0.02(+1.89%)
Feb 01, 2024 1.040 1.060 1.020 1.060 10,300 +0.06(+6.00%)
Jan 31, 2024 1.050 1.070 1.000 1.000 44,889 -0.08(-7.41%)
Jan 30, 2024 1.125 1.150 1.080 1.080 17,914 -0.01(-0.92%)
Jan 29, 2024 1.080 1.100 1.070 1.090 59,650 -0.02(-1.80%)
Jan 26, 2024 1.110 1.210 1.050 1.110 117,856 +0.00(+0.00%)
Jan 25, 2024 1.090 1.120 1.090 1.110 14,480 +0.03(+2.78%)
Jan 24, 2024 1.090 1.090 1.080 1.080 903 +0.03(+2.71%)
Jan 23, 2024 1.080 1.080 1.052 1.052 11,800 -0.02(-1.73%)
Jan 22, 2024 1.050 1.090 1.030 1.070 21,599 -0.05(-4.46%)
Jan 19, 2024 1.090 1.120 1.090 1.120 6,181 +0.06(+5.66%)
Jan 18, 2024 1.070 1.070 1.030 1.060 7,550 -0.06(-5.36%)
Jan 17, 2024 1.125 1.125 1.120 1.120 4,750 -0.04(-3.45%)
Jan 16, 2024 1.190 1.190 1.160 1.160 13,500 -0.04(-3.33%)
Jan 12, 2024 1.140 1.200 1.140 1.200 52,874 +0.12(+10.67%)
Jan 11, 2024 1.070 1.144 1.070 1.084 14,025 +0.01(+1.35%)
Jan 10, 2024 1.180 1.180 1.040 1.070 27,435 -0.15(-12.30%)
Jan 09, 2024 1.220 1.230 1.200 1.220 84,438 +0.05(+4.27%)
Jan 08, 2024 1.170 1.170 1.170 1.170 500 -0.02(-1.68%)
Jan 05, 2024 1.140 1.190 1.140 1.190 11,701 +0.07(+6.44%)
Jan 04, 2024 1.100 1.130 1.100 1.118 18,722 -0.00(-0.04%)
Jan 03, 2024 1.130 1.130 1.090 1.119 11,225 +0.04(+3.56%)
Jan 02, 2024 1.170 1.170 1.060 1.080 30,570 -0.11(-9.24%)
Dec 29, 2023 1.183 1.190 1.156 1.190 12,052 -0.04(-3.25%)
Dec 28, 2023 1.350 1.370 1.180 1.230 169,773 -0.07(-5.38%)
Dec 27, 2023 1.250 1.330 1.200 1.300 88,894 +0.10(+8.33%)
Dec 26, 2023 1.210 1.210 1.180 1.200 9,184 +0.04(+3.45%)
Dec 22, 2023 1.080 1.200 1.050 1.160 56,181 +0.14(+13.17%)
Dec 21, 2023 0.9255 1.032 0.9255 1.025 29,103 +0.11(+12.64%)
Dec 20, 2023 0.9146 0.9400 0.9100 0.9100 7,258 +0.02(+2.25%)
Dec 19, 2023 0.9160 0.9281 0.8900 0.8900 27,463 -0.01(-0.56%)
Dec 18, 2023 0.8930 0.9300 0.8930 0.8950 13,220 +0.00(+0.22%)
Dec 15, 2023 0.9048 0.9551 0.8930 0.8930 12,200 -0.08(-8.00%)
Dec 14, 2023 0.9304 0.9706 0.9304 0.9706 8,800 +0.00(+0.38%)
Dec 13, 2023 0.9121 0.9669 0.8870 0.9669 32,500 +0.08(+8.51%)
Dec 12, 2023 0.9062 0.9062 0.8540 0.8911 47,995 -0.04(-4.18%)
Dec 11, 2023 1.024 1.024 0.9300 0.9300 40,685 -0.07(-7.20%)
Dec 08, 2023 0.9876 1.060 0.9775 1.002 27,221 +0.00(+0.22%)
Dec 07, 2023 0.9827 1.050 0.9827 1.000 56,585 +0.05(+4.79%)
Dec 06, 2023 0.9500 0.9600 0.9200 0.9543 136,925 -0.06(-5.51%)
Dec 05, 2023 1.040 1.040 1.000 1.010 10,470 -0.01(-0.98%)
Dec 04, 2023 0.8867 1.023 0.8867 1.020 38,749 +0.09(+10.22%)
Dec 01, 2023 0.8678 0.9254 0.8678 0.9254 25,520 +0.04(+4.02%)
Nov 30, 2023 0.9965 0.9965 0.8191 0.8896 37,277 +0.01(+1.10%)
Nov 29, 2023 0.8799 0.9046 0.8799 0.8799 17,315 -0.03(-2.78%)
Nov 28, 2023 0.9161 0.9161 0.8884 0.9051 14,515 +0.01(+0.57%)
Nov 27, 2023 0.8000 0.9081 0.7881 0.9000 84,295 +0.04(+5.05%)
Nov 24, 2023 0.6800 0.8567 0.6800 0.8567 23,249 +0.18(+26.73%)
Nov 22, 2023 0.6900 0.6900 0.6653 0.6760 31,046 +0.04(+6.81%)
Nov 21, 2023 0.6329 0.6329 0.6329 0.6329 7,300 +0.03(+4.56%)
Nov 20, 2023 0.6203 0.6203 0.6000 0.6053 37,408 -0.03(-5.42%)
Nov 17, 2023 0.6488 0.6671 0.6300 0.6400 23,852 -0.03(-4.80%)
Nov 16, 2023 0.6683 0.6723 0.6683 0.6723 2,100 +0.04(+6.88%)
Nov 15, 2023 0.6287 0.6456 0.6280 0.6290 37,402 +0.00(+0.14%)
Nov 14, 2023 0.6500 0.7418 0.6239 0.6281 250,251 -0.04(-6.28%)
Nov 13, 2023 0.6702 0.6702 0.6461 0.6702 11,130 +0.03(+4.00%)
Nov 10, 2023 0.7283 0.8000 0.6413 0.6444 16,857 -0.02(-3.30%)
Nov 09, 2023 0.6652 0.6789 0.6652 0.6664 123,576 -0.01(-1.42%)
Nov 08, 2023 0.6688 0.6864 0.6688 0.6760 19,172 +0.00(+0.72%)
Nov 07, 2023 0.6614 0.7684 0.6600 0.6712 58,071 -0.03(-3.96%)
Nov 06, 2023 0.7800 0.7800 0.6800 0.6989 79,017 -0.05(-6.81%)
Nov 03, 2023 0.7800 0.7900 0.7291 0.7500 39,515 -0.03(-3.72%)
Nov 02, 2023 0.7300 0.8830 0.7300 0.7790 73,146 +0.08(+11.13%)
Nov 01, 2023 0.7300 0.7300 0.6976 0.7010 15,926 -0.04(-5.63%)
Oct 31, 2023 0.7428 0.7428 0.7408 0.7428 17,238 +0.00(+0.38%)
Oct 30, 2023 0.7428 0.7700 0.7250 0.7400 42,715 -0.02(-2.94%)
Oct 27, 2023 0.7253 0.7624 0.7253 0.7624 5,595 +0.01(+1.65%)
Oct 26, 2023 0.7500 0.7858 0.7200 0.7500 25,060 -0.09(-10.69%)
Oct 25, 2023 0.8300 0.8398 0.7000 0.8398 90,050 +0.03(+3.68%)
Oct 24, 2023 1.000 1.000 0.8100 0.8100 75,582 -0.13(-13.51%)
Oct 20, 2023 0.9365 0 +0.23(+32.82%)
Oct 19, 2023 0.7062 0.7071 0.7051 0.7051 10,000 +0.04(+5.24%)
Oct 18, 2023 0.6300 0.6700 0.6300 0.6700 21,000 +0.06(+9.66%)
Oct 16, 2023 0.6110 0 -0.01(-1.45%)
Oct 13, 2023 0.6200 0.6200 0.6200 0.6200 34,000 +0.05(+8.20%)
Oct 12, 2023 0.5729 0.5730 0.5729 0.5730 13,400 -0.03(-4.50%)
Oct 11, 2023 0.6000 0.6000 0.6000 0.6000 5,000 +0.00(+0.00%)
Oct 10, 2023 0.6229 0.6500 0.6000 0.6000 23,550 -0.05(-7.69%)
Oct 09, 2023 0.6500 0.6500 0.6500 0.6500 1,000 +0.02(+3.83%)
Oct 06, 2023 0.6247 0.6500 0.6098 0.6260 47,335 -0.02(-3.69%)
Oct 05, 2023 0.5900 0.6500 0.5900 0.6500 10,000 +0.08(+14.04%)
Oct 04, 2023 0.5700 0.5700 0.5700 0.5700 16,000 +0.01(+1.79%)
Oct 03, 2023 0.5559 0.5751 0.5559 0.5600 13,050 -0.02(-2.83%)
Oct 02, 2023 0.5636 0.5800 0.5636 0.5763 63,800 -0.01(-2.32%)
Sep 29, 2023 0.6100 0.6500 0.5900 0.5900 26,000 -0.00(-0.12%)
Sep 28, 2023 0.5907 0.5907 0.5907 0.5907 6,000 -0.06(-9.12%)
Sep 26, 2023 0.6500 5,000 +0.04(+6.56%)
Sep 25, 2023 0.6063 0.6100 0.6063 0.6100 35,490 -0.04(-6.15%)
Sep 22, 2023 0.6500 0.6500 0.6500 0.6500 15,000 +0.05(+8.33%)
Sep 18, 2023 0.6000 0 -0.04(-6.25%)
Sep 14, 2023 0.6400 18,000 -0.02(-2.59%)
Sep 13, 2023 0.6052 0.7000 0.6052 0.6570 302,945 -0.02(-3.21%)
Sep 12, 2023 0.6769 0.6800 0.6769 0.6788 42,000 -0.00(-0.18%)
Sep 06, 2023 0.6800 0.6800 0 +0.02(+3.31%)
Sep 05, 2023 0.6660 0.6660 0.5858 0.6582 5,860 +0.16(+30.88%)
Aug 31, 2023 0.5029 0 -0.02(-3.73%)
Aug 30, 2023 0.5061 0.5244 0.5061 0.5224 3,960 -0.03(-5.41%)
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.