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: MAIA )

3.310 +0.190 (+6.09%)
Official Closing Price Updated: 4:10 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 (%)
Mar 28, 2024 2.510 2.510 2.150 2.200 356,709 -0.28(-11.29%)
Mar 27, 2024 2.580 2.600 2.360 2.480 306,430 +0.04(+1.64%)
Mar 26, 2024 2.580 2.790 2.370 2.440 586,246 -0.11(-4.31%)
Mar 25, 2024 2.220 3.070 2.120 2.550 4,370,490 +0.44(+20.85%)
Mar 22, 2024 1.960 2.460 1.710 2.110 1,123,688 +0.17(+8.76%)
Mar 21, 2024 1.660 1.950 1.640 1.940 511,143 +0.29(+17.58%)
Mar 20, 2024 1.700 1.720 1.630 1.650 208,810 -0.04(-2.37%)
Mar 19, 2024 1.500 1.740 1.500 1.690 428,232 +0.19(+12.67%)
Mar 18, 2024 1.520 1.565 1.460 1.500 564,721 +0.11(+7.91%)
Mar 15, 2024 1.340 1.490 1.310 1.390 375,977 +0.08(+6.11%)
Mar 14, 2024 1.320 1.377 1.290 1.310 77,444 -0.03(-2.25%)
Mar 13, 2024 1.330 1.350 1.290 1.340 71,568 +0.03(+2.30%)
Mar 12, 2024 1.300 1.350 1.270 1.310 151,541 +0.01(+0.93%)
Mar 11, 2024 1.320 1.387 1.280 1.298 122,192 -0.03(-2.41%)
Mar 08, 2024 1.490 1.490 1.320 1.330 352,873 -0.07(-5.00%)
Mar 07, 2024 1.380 1.500 1.360 1.400 318,508 -0.07(-4.76%)
Mar 06, 2024 1.620 1.700 1.400 1.470 2,195,916 -0.01(-0.68%)
Mar 05, 2024 1.400 1.550 1.395 1.480 133,583 +0.03(+2.07%)
Mar 04, 2024 1.390 1.450 1.360 1.450 74,996 +0.05(+3.94%)
Mar 01, 2024 1.310 1.400 1.310 1.395 114,989 +0.08(+6.49%)
Feb 29, 2024 1.350 1.400 1.240 1.310 157,733 -0.07(-5.07%)
Feb 28, 2024 1.340 1.410 1.340 1.380 58,092 +0.02(+1.47%)
Feb 27, 2024 1.360 1.420 1.310 1.360 129,204 -0.01(-0.73%)
Feb 26, 2024 1.360 1.400 1.350 1.370 203,113 -0.01(-0.72%)
Feb 23, 2024 1.410 1.460 1.350 1.380 190,639 -0.09(-6.12%)
Feb 22, 2024 1.560 1.640 1.340 1.470 748,010 +0.02(+1.38%)
Feb 21, 2024 1.410 1.460 1.380 1.450 107,902 +0.03(+2.11%)
Feb 20, 2024 1.530 1.550 1.400 1.420 123,266 -0.14(-8.97%)
Feb 16, 2024 1.550 1.580 1.500 1.560 83,364 -0.01(-0.64%)
Feb 15, 2024 1.580 1.600 1.550 1.570 91,942 -0.03(-1.88%)
Feb 14, 2024 1.510 1.600 1.510 1.600 144,494 +0.06(+3.56%)
Feb 13, 2024 1.540 1.630 1.480 1.545 343,980 +0.01(+0.98%)
Feb 12, 2024 1.420 1.550 1.420 1.530 129,255 +0.05(+3.38%)
Feb 09, 2024 1.420 1.490 1.420 1.480 246,967 +0.05(+3.50%)
Feb 08, 2024 1.420 1.460 1.400 1.430 102,364 +0.01(+0.70%)
Feb 07, 2024 1.470 1.470 1.420 1.420 86,097 -0.05(-3.40%)
Feb 06, 2024 1.450 1.470 1.390 1.470 72,936 +0.03(+2.08%)
Feb 05, 2024 1.480 1.505 1.420 1.440 78,195 -0.02(-1.37%)
Feb 02, 2024 1.530 1.540 1.400 1.460 102,644 -0.09(-5.81%)
Feb 01, 2024 1.530 1.550 1.500 1.550 87,996 +0.05(+3.33%)
Jan 31, 2024 1.430 1.550 1.430 1.500 177,899 +0.07(+4.90%)
Jan 30, 2024 1.450 1.470 1.410 1.430 68,302 -0.04(-2.72%)
Jan 29, 2024 1.350 1.495 1.300 1.470 216,546 +0.12(+8.89%)
Jan 26, 2024 1.330 1.381 1.320 1.350 104,928 +0.00(+0.00%)
Jan 25, 2024 1.370 1.410 1.340 1.350 152,553 -0.06(-4.26%)
Jan 24, 2024 1.490 1.500 1.340 1.410 384,569 -0.05(-3.42%)
Jan 23, 2024 1.350 1.490 1.350 1.460 414,417 +0.15(+11.45%)
Jan 22, 2024 1.290 1.330 1.250 1.310 176,894 +0.03(+2.34%)
Jan 19, 2024 1.230 1.320 1.170 1.280 218,284 +0.02(+1.59%)
Jan 18, 2024 1.490 1.500 1.180 1.260 699,294 -0.22(-14.86%)
Jan 17, 2024 1.220 1.609 1.200 1.480 3,708,353 +0.25(+20.33%)
Jan 16, 2024 1.070 1.300 0.9901 1.230 1,208,953 +0.13(+11.82%)
Jan 12, 2024 1.220 1.305 1.100 1.100 326,626 -0.31(-21.99%)
Jan 11, 2024 1.440 1.440 1.370 1.410 277,412 -0.03(-1.74%)
Jan 10, 2024 1.550 1.550 1.400 1.435 247,254 -0.14(-8.60%)
Jan 09, 2024 1.510 1.600 1.407 1.570 314,230 +0.07(+4.67%)
Jan 08, 2024 1.550 1.620 1.409 1.500 652,191 -0.01(-0.66%)
Jan 05, 2024 1.230 1.550 1.218 1.510 1,160,263 +0.32(+26.89%)
Jan 04, 2024 1.120 1.220 1.120 1.190 302,775 +0.04(+3.48%)
Jan 03, 2024 1.180 1.180 1.100 1.150 148,660 -0.04(-3.36%)
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.