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: MRDB )

0.5494 +0.0038 (+0.70%)
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 0.5451 0.5499 0.5451 0.5494 130,310 +0.00(+0.70%)
Aug 22, 2024 0.5451 0.5498 0.5451 0.5456 25,569 -0.00(-0.42%)
Aug 21, 2024 0.5455 0.5479 0.5455 0.5479 12,066 +0.00(+0.51%)
Aug 20, 2024 0.5500 0.5500 0.5442 0.5451 16,782 -0.00(-0.33%)
Aug 19, 2024 0.5500 0.5500 0.5421 0.5469 74,554 -0.00(-0.15%)
Aug 16, 2024 0.5450 0.5477 0.5450 0.5477 9,118 +0.00(+0.83%)
Aug 15, 2024 0.5452 0.5484 0.5400 0.5432 30,098 -0.00(-0.88%)
Aug 14, 2024 0.5489 0.5494 0.5452 0.5480 4,922 +0.00(+0.51%)
Aug 13, 2024 0.5450 0.5508 0.5450 0.5452 6,001 -0.01(-1.05%)
Aug 12, 2024 0.5450 0.5521 0.5450 0.5510 8,988 +0.00(+0.55%)
Aug 09, 2024 0.5500 0.5500 0.5450 0.5480 7,295 +0.00(+0.13%)
Aug 08, 2024 0.5500 0.5499 0.5456 0.5473 2,182 +0.00(+0.42%)
Aug 07, 2024 0.5450 0.5504 0.5450 0.5450 25,382 -0.00(-0.11%)
Aug 06, 2024 0.5450 0.5484 0.5450 0.5456 14,313 +0.00(+0.11%)
Aug 05, 2024 0.5430 0.5562 0.5425 0.5450 47,497 +0.00(+0.00%)
Aug 02, 2024 0.5530 0.5547 0.5440 0.5450 69,073 -0.01(-2.08%)
Aug 01, 2024 0.5495 0.5600 0.5402 0.5566 55,985 +0.01(+1.31%)
Jul 31, 2024 0.5495 0.5495 0.5425 0.5494 3,053 +0.01(+1.18%)
Jul 30, 2024 0.5477 0.5699 0.5377 0.5430 344,305 -0.00(-0.28%)
Jul 29, 2024 0.5430 0.5500 0.5430 0.5445 651,176 +0.00(+0.80%)
Jul 26, 2024 0.5451 0.5451 0.5401 0.5402 20,631 -0.00(-0.33%)
Jul 25, 2024 0.5450 0.5450 0.5411 0.5420 7,838 +0.01(+0.93%)
Jul 24, 2024 0.5341 0.5430 0.5341 0.5370 32,541 -0.00(-0.39%)
Jul 23, 2024 0.5449 0.5449 0.5380 0.5391 81,891 -0.00(-0.86%)
Jul 22, 2024 0.5440 0.5440 0.5400 0.5438 155,779 +0.00(+0.17%)
Jul 19, 2024 0.5400 0.5487 0.5360 0.5429 102,227 -0.00(-0.37%)
Jul 18, 2024 0.5498 0.5498 0.5447 0.5449 39,514 -0.00(-0.89%)
Jul 17, 2024 0.5600 0.5600 0.5455 0.5498 5,845 +0.00(+0.70%)
Jul 16, 2024 0.5460 0.5600 0.5460 0.5460 22,150 -0.00(-0.20%)
Jul 15, 2024 0.5600 0.5600 0.5423 0.5471 31,594 -0.01(-2.65%)
Jul 12, 2024 0.5260 0.5800 0.5260 0.5620 224,890 +0.02(+4.05%)
Jul 11, 2024 0.5350 0.5445 0.5320 0.5401 83,692 +0.00(+0.20%)
Jul 10, 2024 0.5420 0.5448 0.5212 0.5390 305,487 +0.00(+0.77%)
Jul 09, 2024 0.5300 0.5400 0.5251 0.5349 302,620 -0.00(-0.72%)
Jul 08, 2024 0.5500 0.5500 0.5311 0.5388 64,864 -0.01(-1.30%)
Jul 05, 2024 0.5400 0.5470 0.5341 0.5459 94,151 -0.00(-0.22%)
Jul 03, 2024 0.5450 0.5498 0.5390 0.5471 25,895 +0.00(+0.61%)
Jul 02, 2024 0.5137 0.5453 0.5137 0.5438 39,803 +0.00(+0.70%)
Jul 01, 2024 0.5101 0.5400 0.5101 0.5400 45,676 +0.01(+1.20%)
Jun 28, 2024 0.5141 0.5451 0.5141 0.5336 78,004 -0.01(-0.98%)
Jun 27, 2024 0.5299 0.5391 0.5221 0.5389 20,362 +0.01(+1.70%)
Jun 26, 2024 0.5291 0.5320 0.5276 0.5299 9,232 -0.00(-0.41%)
Jun 25, 2024 0.5188 0.5412 0.5188 0.5321 26,539 +0.00(+0.28%)
Jun 24, 2024 0.5238 0.5446 0.5238 0.5306 132,189 -0.01(-1.74%)
Jun 21, 2024 0.5010 0.5400 0.5010 0.5400 120,611 +0.03(+5.90%)
Jun 20, 2024 0.5350 0.5352 0.5099 0.5099 178,857 -0.03(-4.73%)
Jun 18, 2024 0.5353 0.5467 0.5352 0.5352 75,141 -0.00(-0.46%)
Jun 17, 2024 0.5250 0.5377 0.5250 0.5377 229,272 +0.00(+0.71%)
Jun 14, 2024 0.5275 0.5376 0.5250 0.5339 58,022 -0.00(-0.34%)
Jun 13, 2024 0.5250 0.5357 0.5250 0.5357 27,770 +0.00(+0.62%)
Jun 12, 2024 0.5250 0.5398 0.5250 0.5324 47,351 -0.00(-0.58%)
Jun 11, 2024 0.5251 0.5355 0.5250 0.5355 681,667 +0.01(+1.40%)
Jun 10, 2024 0.5200 0.5355 0.5200 0.5281 127,752 -0.00(-0.23%)
Jun 07, 2024 0.5291 0.5340 0.5209 0.5293 284,188 -0.00(-0.30%)
Jun 06, 2024 0.5400 0.5400 0.5112 0.5309 430,471 -0.00(-0.91%)
Jun 05, 2024 0.5200 0.5400 0.5200 0.5358 316,813 +0.01(+1.65%)
Jun 04, 2024 0.5301 0.5370 0.5114 0.5271 106,258 -0.00(-0.57%)
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.