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: DOUG )

1.940 +0.130 (+7.18%)
Official Closing Price Updated: 7:00 PM EDT, Aug 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 (%)
Aug 23, 2024 1.870 1.990 1.840 1.940 632,214 +0.13(+7.18%)
Aug 22, 2024 1.840 1.890 1.780 1.810 599,454 -0.05(-2.69%)
Aug 21, 2024 1.940 1.950 1.830 1.860 310,315 -0.08(-4.12%)
Aug 20, 2024 2.090 2.110 1.840 1.940 651,887 -0.15(-7.18%)
Aug 19, 2024 2.060 2.149 2.060 2.090 470,855 +0.02(+0.97%)
Aug 16, 2024 2.160 2.185 2.035 2.070 825,094 -0.10(-4.61%)
Aug 15, 2024 2.220 2.500 2.100 2.170 1,587,120 -0.07(-3.13%)
Aug 14, 2024 1.960 2.340 1.910 2.240 2,391,525 +0.30(+15.46%)
Aug 13, 2024 1.900 2.015 1.820 1.940 643,118 +0.04(+2.11%)
Aug 12, 2024 1.900 2.010 1.845 1.900 718,953 +0.04(+2.15%)
Aug 09, 2024 1.830 1.920 1.790 1.860 670,904 +0.01(+0.54%)
Aug 08, 2024 1.950 1.950 1.650 1.850 1,254,533 -0.02(-1.07%)
Aug 07, 2024 2.190 2.240 1.860 1.870 1,292,956 -0.28(-13.02%)
Aug 06, 2024 2.050 2.220 2.020 2.150 1,425,987 +0.13(+6.44%)
Aug 05, 2024 1.870 2.080 1.610 2.020 1,716,771 +0.02(+1.00%)
Aug 02, 2024 1.900 2.030 1.770 2.000 1,429,712 +0.04(+2.04%)
Aug 01, 2024 2.050 2.155 1.765 1.960 2,041,755 -0.10(-4.85%)
Jul 31, 2024 2.000 2.180 1.920 2.060 2,406,468 +0.11(+5.64%)
Jul 30, 2024 1.810 1.990 1.775 1.950 1,460,709 +0.13(+7.14%)
Jul 29, 2024 1.820 1.929 1.750 1.820 2,693,811 +0.08(+4.60%)
Jul 26, 2024 1.390 1.800 1.370 1.740 5,815,313 +0.39(+28.89%)
Jul 25, 2024 1.310 1.378 1.280 1.350 391,494 +0.02(+1.50%)
Jul 24, 2024 1.355 1.400 1.298 1.330 503,630 -0.03(-2.21%)
Jul 23, 2024 1.350 1.405 1.330 1.360 365,480 -0.01(-0.73%)
Jul 22, 2024 1.360 1.400 1.300 1.370 461,716 +0.04(+3.01%)
Jul 19, 2024 1.290 1.340 1.270 1.330 254,842 +0.01(+0.76%)
Jul 18, 2024 1.400 1.450 1.300 1.320 697,475 -0.11(-7.69%)
Jul 17, 2024 1.370 1.460 1.360 1.430 919,369 +0.03(+2.14%)
Jul 16, 2024 1.290 1.415 1.290 1.400 1,950,779 +0.13(+10.24%)
Jul 15, 2024 1.250 1.330 1.250 1.270 989,315 +0.02(+1.60%)
Jul 12, 2024 1.280 1.390 1.225 1.250 1,910,612 +0.03(+2.46%)
Jul 11, 2024 1.340 1.370 1.220 1.220 1,616,621 -0.01(-0.81%)
Jul 10, 2024 1.220 1.240 1.170 1.230 2,684,354 +0.06(+5.13%)
Jul 09, 2024 1.130 1.180 1.130 1.170 461,593 +0.04(+3.54%)
Jul 08, 2024 1.050 1.160 1.045 1.130 672,434 +0.08(+7.62%)
Jul 05, 2024 1.080 1.100 1.030 1.050 547,329 -0.02(-1.87%)
Jul 03, 2024 1.060 1.080 1.050 1.070 544,242 +0.03(+2.88%)
Jul 02, 2024 1.370 1.400 1.040 1.040 2,107,993 -0.22(-17.46%)
Jul 01, 2024 1.180 1.415 1.180 1.260 1,717,916 +0.10(+8.62%)
Jun 28, 2024 1.170 1.190 1.075 1.160 11,978,851 -0.01(-0.85%)
Jun 27, 2024 1.180 1.230 1.150 1.170 929,472 +0.02(+1.74%)
Jun 26, 2024 1.150 1.190 1.150 1.150 892,850 -0.01(-0.86%)
Jun 25, 2024 1.100 1.170 1.080 1.160 735,757 +0.05(+4.50%)
Jun 24, 2024 1.100 1.150 1.100 1.110 531,674 +0.01(+0.91%)
Jun 21, 2024 1.150 1.170 1.090 1.100 819,335 -0.05(-4.35%)
Jun 20, 2024 1.030 1.170 1.030 1.150 591,172 +0.09(+8.49%)
Jun 18, 2024 1.050 1.130 1.040 1.060 560,430 +0.02(+1.92%)
Jun 17, 2024 1.100 1.120 1.040 1.040 935,871 -0.07(-6.31%)
Jun 14, 2024 1.080 1.120 1.080 1.110 426,751 +0.01(+0.91%)
Jun 13, 2024 1.080 1.120 1.070 1.100 657,904 +0.00(+0.00%)
Jun 12, 2024 1.160 1.220 1.100 1.100 1,071,512 +0.00(+0.00%)
Jun 11, 2024 1.080 1.120 1.070 1.100 496,058 +0.00(+0.00%)
Jun 10, 2024 1.070 1.130 1.060 1.100 910,493 +0.00(+0.00%)
Jun 07, 2024 1.080 1.110 1.070 1.100 592,319 +0.00(+0.00%)
Jun 06, 2024 1.050 1.110 1.050 1.100 1,618,306 +0.02(+1.85%)
Jun 05, 2024 1.050 1.120 1.040 1.080 1,470,609 +0.02(+1.89%)
Jun 04, 2024 1.040 1.100 1.000 1.060 1,430,819 -0.01(-0.93%)
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.