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 (%)
Sep 30, 2020 49.53 49.53 49.53 49.53 624 -0.29(-0.58%)
Sep 29, 2020 49.81 49.81 49.81 49.81 635 -0.48(-0.96%)
Sep 28, 2020 49.86 50.30 49.85 50.30 2,011 -1.81(-3.48%)
Sep 25, 2020 52.11 52.11 52.11 52.11 1,500 -2.30(-4.23%)
Sep 24, 2020 55.63 55.65 54.41 54.41 4,516 -0.44(-0.80%)
Sep 23, 2020 54.85 54.85 54.85 54.85 218 +4.00(+7.86%)
Sep 22, 2020 52.55 52.55 50.86 50.86 2,480 -3.53(-6.50%)
Sep 21, 2020 55.20 56.01 54.39 54.39 1,424 +2.09(+3.99%)
Sep 18, 2020 52.14 54.24 52.11 52.31 4,100 +1.15(+2.25%)
Sep 17, 2020 51.15 51.15 51.15 51.15 28 +2.81(+5.82%)
Sep 16, 2020 46.06 48.34 46.06 48.34 402 +1.38(+2.95%)
Sep 15, 2020 46.96 46.96 46.96 46.96 434 -2.54(-5.12%)
Sep 14, 2020 48.47 49.49 48.47 49.49 652 -0.52(-1.05%)
Sep 11, 2020 49.04 51.09 49.03 50.02 1,900 +0.58(+1.18%)
Sep 10, 2020 49.36 49.85 49.36 49.43 1,064 +2.37(+5.03%)
Sep 09, 2020 46.52 47.07 46.52 47.07 640 -2.30(-4.65%)
Sep 08, 2020 47.85 49.36 47.85 49.36 1,418 +3.79(+8.32%)
Sep 04, 2020 48.98 48.98 43.73 45.57 3,000 +2.32(+5.37%)
Sep 03, 2020 41.55 44.25 41.55 43.25 409 +4.00(+10.18%)
Sep 02, 2020 39.25 39.25 39.25 39.25 91 -2.94(-6.96%)
Sep 01, 2020 42.39 42.39 41.90 42.19 1,307 -0.61(-1.43%)
Aug 31, 2020 42.80 42.80 42.67 42.80 683 +0.32(+0.76%)
Aug 28, 2020 42.45 42.57 42.45 42.48 1,300 +38.21(+894.74%)
Aug 27, 2020 4.250 4.290 4.210 4.270 15,325 +0.14(+3.51%)
Aug 26, 2020 4.430 4.430 4.125 4.125 10,889 -0.47(-10.27%)
Aug 25, 2020 4.680 4.680 4.598 4.598 1,434 -0.15(-3.17%)
Aug 24, 2020 4.810 4.810 4.680 4.748 2,068 -0.16(-3.35%)
Aug 21, 2020 4.895 4.913 4.890 4.913 1,200 +0.08(+1.57%)
Aug 20, 2020 4.890 4.890 4.837 4.837 247 -0.20(-3.93%)
Aug 19, 2020 4.990 5.034 4.890 5.034 993 +0.04(+0.87%)
Aug 18, 2020 5.060 5.100 4.991 4.991 3,921 -0.14(-2.76%)
Aug 17, 2020 5.110 5.133 5.110 5.133 211 -0.02(-0.34%)
Aug 14, 2020 5.170 5.170 5.151 5.151 300 +0.01(+0.19%)
Aug 13, 2020 5.110 5.141 5.110 5.141 839 -0.09(-1.70%)
Aug 12, 2020 5.190 5.229 5.180 5.229 1,126 -0.20(-3.62%)
Aug 11, 2020 5.150 5.430 5.140 5.426 4,395 +0.23(+4.46%)
Aug 10, 2020 5.160 5.194 5.160 5.194 400 +0.05(+0.97%)
Aug 07, 2020 5.000 5.144 5.000 5.144 500 +0.01(+0.28%)
Aug 06, 2020 5.580 5.580 5.121 5.130 2,423 -0.43(-7.81%)
Aug 05, 2020 5.475 5.570 5.475 5.565 1,987 +0.01(+0.13%)
Aug 04, 2020 5.554 5.557 5.552 5.557 457 -0.07(-1.31%)
Aug 03, 2020 5.600 5.700 5.595 5.631 6,199 -0.08(-1.35%)
Jul 31, 2020 5.750 5.770 5.708 5.708 2,700 -0.18(-3.13%)
Jul 30, 2020 5.893 5.893 5.893 5.893 26 -0.07(-1.21%)
Jul 29, 2020 6.000 6.000 5.920 5.965 1,259 -0.16(-2.54%)
Jul 28, 2020 5.980 6.120 5.930 6.120 2,811 +0.16(+2.72%)
Jul 27, 2020 5.960 5.960 5.958 5.958 1,363 -0.12(-1.93%)
Jul 24, 2020 6.220 6.220 6.040 6.075 2,900 +0.02(+0.27%)
Jul 23, 2020 5.715 6.130 5.715 6.059 3,730 +0.31(+5.32%)
Jul 22, 2020 5.764 5.764 5.753 5.753 280 -0.02(-0.42%)
Jul 21, 2020 5.680 5.777 5.680 5.777 515 +0.11(+1.90%)
Jul 20, 2020 5.669 5.669 5.669 5.669 188 -0.23(-3.98%)
Jul 17, 2020 5.921 5.935 5.900 5.904 2,000 +0.04(+0.75%)
Jul 16, 2020 6.030 6.030 5.860 5.860 6,120 -0.04(-0.68%)
Jul 15, 2020 5.960 5.960 5.890 5.900 4,151 -0.09(-1.56%)
Jul 14, 2020 6.200 6.369 5.994 5.994 3,478 -0.21(-3.33%)
Jul 13, 2020 5.760 6.200 5.680 6.200 4,572 +0.37(+6.34%)
Jul 10, 2020 6.230 6.230 5.830 5.830 200 -0.33(-5.30%)
Jul 09, 2020 6.060 6.333 6.060 6.157 2,243 -0.03(-0.54%)
Jul 08, 2020 6.300 6.400 6.155 6.190 5,857 -0.15(-2.41%)
Jul 07, 2020 6.300 6.343 6.080 6.343 30,322 +0.03(+0.52%)
Jul 06, 2020 6.540 6.540 6.288 6.310 11,306 -0.38(-5.68%)
Jul 02, 2020 6.510 6.730 6.510 6.690 10,000 +0.04(+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.