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 )

7.500 -0.050 (-0.66%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Sep 29, 2023 5.870 5.980 5.770 5.980 118,345 +0.06(+1.01%)
Sep 28, 2023 5.730 6.010 5.730 5.920 74,681 +0.13(+2.25%)
Sep 27, 2023 6.080 6.230 5.720 5.790 88,998 -0.41(-6.61%)
Sep 26, 2023 6.270 6.270 5.930 6.200 43,596 -0.02(-0.32%)
Sep 25, 2023 6.400 6.200 6.080 6.220 28,866 -0.19(-2.96%)
Sep 22, 2023 6.460 6.460 6.400 6.410 46,831 -0.06(-0.93%)
Sep 21, 2023 6.450 6.470 6.160 6.470 126,246 -0.03(-0.46%)
Sep 20, 2023 6.460 6.590 6.340 6.500 114,284 +0.15(+2.36%)
Sep 19, 2023 6.180 6.350 6.130 6.350 109,573 +0.22(+3.59%)
Sep 18, 2023 6.010 6.150 5.920 6.130 65,310 +0.07(+1.16%)
Sep 15, 2023 5.950 6.099 5.900 6.060 106,942 +0.01(+0.17%)
Sep 14, 2023 5.830 6.100 5.810 6.050 173,808 +0.13(+2.20%)
Sep 13, 2023 5.730 5.920 5.730 5.920 30,270 +0.17(+2.96%)
Sep 12, 2023 5.830 5.955 5.690 5.750 89,988 -0.13(-2.21%)
Sep 11, 2023 6.000 6.110 5.830 5.880 81,050 -0.18(-2.97%)
Sep 08, 2023 5.960 6.150 5.930 6.060 235,221 +0.05(+0.83%)
Sep 07, 2023 6.020 6.160 5.910 6.010 185,297 -0.06(-0.99%)
Sep 06, 2023 5.930 6.201 5.930 6.070 299,025 +0.12(+2.02%)
Sep 05, 2023 5.920 6.000 5.880 5.950 21,324 -0.02(-0.34%)
Sep 01, 2023 5.950 6.120 5.900 5.970 49,839 -0.05(-0.83%)
Aug 31, 2023 6.120 6.250 6.020 6.020 53,800 -0.07(-1.15%)
Aug 30, 2023 6.020 6.139 6.000 6.090 83,403 +0.05(+0.83%)
Aug 29, 2023 5.980 6.070 5.980 6.040 40,820 +0.06(+1.00%)
Aug 28, 2023 5.850 6.070 5.850 5.980 121,041 +0.11(+1.87%)
Aug 25, 2023 5.780 5.889 5.780 5.870 25,705 +0.08(+1.38%)
Aug 24, 2023 5.760 5.830 5.750 5.790 76,913 +0.05(+0.87%)
Aug 23, 2023 5.610 5.740 5.610 5.740 45,776 +0.13(+2.32%)
Aug 22, 2023 5.520 5.700 5.510 5.610 27,961 -0.02(-0.36%)
Aug 21, 2023 5.470 5.740 5.450 5.630 173,637 +0.16(+2.93%)
Aug 18, 2023 5.240 5.580 5.240 5.470 152,526 +0.19(+3.60%)
Aug 17, 2023 5.160 5.280 5.160 5.280 78,444 +0.14(+2.72%)
Aug 16, 2023 5.080 5.149 4.970 5.140 72,528 +0.04(+0.78%)
Aug 15, 2023 5.110 5.150 5.070 5.100 9,022 -0.02(-0.39%)
Aug 14, 2023 5.100 5.190 5.080 5.120 48,146 +0.02(+0.39%)
Aug 11, 2023 5.090 5.110 5.030 5.100 79,626 +0.06(+1.19%)
Aug 10, 2023 5.060 5.100 5.020 5.040 111,940 +0.02(+0.40%)
Aug 09, 2023 5.080 5.080 4.961 5.020 61,638 -0.01(-0.20%)
Aug 08, 2023 4.930 5.054 4.980 5.030 29,236 +0.00(+0.00%)
Aug 07, 2023 4.980 5.080 4.970 5.030 56,777 +0.02(+0.40%)
Aug 04, 2023 4.940 5.040 4.940 5.010 52,376 +0.03(+0.60%)
Aug 03, 2023 4.950 5.080 4.860 4.980 50,467 +0.06(+1.22%)
Aug 02, 2023 5.040 5.040 4.870 4.920 79,285 -0.09(-1.80%)
Aug 01, 2023 4.950 5.010 4.900 5.010 141,111 +0.01(+0.20%)
Jul 31, 2023 4.940 5.011 4.880 5.000 47,395 +0.02(+0.40%)
Jul 28, 2023 4.940 4.983 4.940 4.980 48,501 +0.03(+0.61%)
Jul 27, 2023 4.920 4.980 4.890 4.950 52,532 +0.01(+0.20%)
Jul 26, 2023 4.860 4.970 4.860 4.940 34,973 +0.04(+0.82%)
Jul 25, 2023 4.810 4.950 4.780 4.900 77,066 +0.05(+1.03%)
Jul 24, 2023 4.890 4.950 4.830 4.850 30,019 -0.05(-1.02%)
Jul 21, 2023 4.960 4.960 4.870 4.900 36,166 -0.03(-0.61%)
Jul 20, 2023 4.900 5.000 4.820 4.930 86,953 +0.00(+0.00%)
Jul 19, 2023 5.040 5.120 4.900 4.930 80,092 -0.11(-2.18%)
Jul 18, 2023 5.170 5.250 5.020 5.040 91,758 -0.17(-3.26%)
Jul 17, 2023 5.110 5.240 5.100 5.210 119,604 +0.14(+2.76%)
Jul 14, 2023 5.090 5.090 5.030 5.070 52,279 -0.04(-0.78%)
Jul 13, 2023 5.120 5.180 5.030 5.110 68,256 -0.05(-0.97%)
Jul 12, 2023 5.090 5.170 5.060 5.160 78,041 +0.12(+2.38%)
Jul 11, 2023 4.950 5.088 4.930 5.040 207,498 +0.02(+0.40%)
Jul 10, 2023 5.000 5.020 4.930 5.020 40,511 +0.05(+1.01%)
Jul 07, 2023 4.970 4.988 4.880 4.970 62,583 +0.05(+1.02%)
Jul 06, 2023 5.000 5.000 4.920 4.920 55,356 -0.14(-2.77%)
Jul 05, 2023 4.970 5.060 4.970 5.060 35,801 +0.03(+0.60%)
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.