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

Commnication Services Index Bear 3X Direxion (NY: MUTE )

N/A UNCHANGED
Last Price Updated: 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 29, 2020 7.720 7.785 7.461 7.461 3,800 -0.13(-1.76%)
May 28, 2020 7.560 7.600 7.420 7.594 18,974 +0.16(+2.18%)
May 27, 2020 7.530 7.966 7.432 7.432 1,623 -0.14(-1.88%)
May 26, 2020 7.120 7.574 7.120 7.574 30,169 -0.05(-0.65%)
May 22, 2020 7.790 7.880 7.624 7.624 2,700 -0.16(-2.04%)
May 21, 2020 7.600 7.782 7.600 7.782 6,388 +0.15(+2.01%)
May 20, 2020 8.010 8.010 7.600 7.629 4,211 -0.65(-7.87%)
May 19, 2020 8.110 8.280 8.110 8.280 236 +0.03(+0.33%)
May 18, 2020 8.612 8.612 8.253 8.253 1,476 -0.60(-6.75%)
May 15, 2020 9.540 9.540 8.850 8.850 1,300 -0.46(-4.95%)
May 14, 2020 10.02 10.02 9.310 9.310 27,659 -0.27(-2.85%)
May 13, 2020 9.310 9.840 9.310 9.584 4,153 +0.54(+6.02%)
May 12, 2020 8.900 9.040 8.900 9.040 767 +0.51(+6.00%)
May 11, 2020 8.710 8.710 8.510 8.528 771 -0.12(-1.41%)
May 08, 2020 8.590 8.650 8.590 8.650 2,500 -0.48(-5.31%)
May 07, 2020 9.220 9.220 9.135 9.135 1,970 -0.47(-4.89%)
May 06, 2020 9.600 9.605 9.600 9.605 367 +0.07(+0.75%)
May 05, 2020 9.540 9.540 9.288 9.534 1,069 -0.21(-2.14%)
May 04, 2020 9.950 10.16 9.742 9.742 3,546 -0.19(-1.94%)
May 01, 2020 9.970 10.07 9.670 9.934 20,400 +0.39(+4.13%)
Apr 30, 2020 9.300 9.710 9.240 9.540 41,248 +0.18(+1.88%)
Apr 29, 2020 9.706 9.706 9.270 9.364 5,213 -1.64(-14.88%)
Apr 28, 2020 10.32 11.00 10.32 11.00 6,768 +0.58(+5.58%)
Apr 27, 2020 10.52 10.52 10.37 10.42 2,994 -0.32(-2.94%)
Apr 24, 2020 11.22 11.22 10.73 10.73 4,800 -0.45(-3.99%)
Apr 23, 2020 11.02 11.18 10.80 11.18 25,565 -0.15(-1.33%)
Apr 22, 2020 11.40 11.43 11.33 11.33 563 -0.97(-7.89%)
Apr 21, 2020 11.83 12.62 11.83 12.30 6,527 +1.06(+9.40%)
Apr 20, 2020 10.96 11.24 10.96 11.24 842 +0.19(+1.70%)
Apr 17, 2020 11.18 11.19 11.06 11.06 2,000 -0.37(-3.22%)
Apr 16, 2020 11.82 11.82 11.42 11.42 3,718 -0.22(-1.91%)
Apr 15, 2020 11.47 11.65 11.43 11.65 3,669 +0.30(+2.61%)
Apr 14, 2020 11.65 12.28 11.27 11.35 31,442 -0.92(-7.50%)
Apr 13, 2020 12.37 12.82 12.27 12.27 1,410 -0.13(-1.04%)
Apr 09, 2020 12.10 12.57 12.03 12.40 3,500 -0.26(-2.06%)
Apr 08, 2020 13.44 13.44 12.65 12.66 4,125 -0.77(-5.77%)
Apr 07, 2020 12.86 13.52 12.63 13.43 3,287 -0.28(-2.07%)
Apr 06, 2020 15.21 15.59 13.72 13.72 1,833 -3.57(-20.66%)
Apr 03, 2020 16.30 17.70 16.30 17.29 1,100 +0.95(+5.80%)
Apr 02, 2020 17.01 17.02 16.21 16.34 1,735 -0.65(-3.80%)
Apr 01, 2020 16.57 16.99 16.18 16.99 4,379 +1.88(+12.43%)
Mar 31, 2020 14.81 15.11 14.43 15.11 698 +0.08(+0.54%)
Mar 30, 2020 16.82 16.82 15.03 15.03 5,984 -1.95(-11.46%)
Mar 27, 2020 16.59 16.97 16.59 16.97 1,400 +1.86(+12.33%)
Mar 26, 2020 17.60 17.60 15.11 15.11 2,854 -3.12(-17.13%)
Mar 25, 2020 17.50 18.52 16.00 18.23 4,157 +0.60(+3.38%)
Mar 24, 2020 18.18 19.36 17.64 17.64 2,298 -3.40(-16.16%)
Mar 23, 2020 21.94 23.08 20.30 21.04 5,204 -0.58(-2.66%)
Mar 20, 2020 18.99 21.61 18.49 21.61 3,201 +2.53(+13.27%)
Mar 19, 2020 20.99 21.52 17.60 19.08 6,557 -3.45(-15.32%)
Mar 18, 2020 21.13 22.99 20.05 22.53 4,734 +3.71(+19.73%)
Mar 17, 2020 20.49 20.49 18.72 18.82 3,028 -2.37(-11.18%)
Mar 16, 2020 21.08 22.99 18.51 21.19 10,478 +5.34(+33.72%)
Mar 13, 2020 17.51 20.64 15.84 15.84 9,503 -5.26(-24.92%)
Mar 12, 2020 19.37 21.10 18.42 21.10 2,884 +4.43(+26.53%)
Mar 11, 2020 16.28 17.28 15.92 16.68 3,840 +1.68(+11.23%)
Mar 10, 2020 15.63 17.40 14.99 15.00 3,826 -2.34(-13.51%)
Mar 09, 2020 17.62 17.62 16.08 17.34 9,840 +2.80(+19.30%)
Mar 06, 2020 15.17 15.24 14.53 14.53 4,101 +0.63(+4.52%)
Mar 05, 2020 13.35 13.90 13.30 13.90 4,822 +1.35(+10.79%)
Mar 04, 2020 13.39 13.57 12.55 12.55 2,587 -1.42(-10.15%)
Mar 03, 2020 13.03 13.99 12.45 13.97 3,581 +1.12(+8.72%)
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.