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

(TSX: LAAC )

5.620 -0.050 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2024 6.270 6.370 5.950 5.960 1,339,802 -0.41(-6.44%)
Jan 30, 2024 6.380 6.480 6.280 6.370 223,503 -0.05(-0.78%)
Jan 29, 2024 6.320 6.460 6.170 6.420 305,153 +0.06(+0.94%)
Jan 26, 2024 6.240 6.430 6.220 6.360 163,191 +0.05(+0.79%)
Jan 25, 2024 6.480 6.550 6.240 6.310 218,253 -0.28(-4.25%)
Jan 24, 2024 6.350 6.670 6.330 6.590 321,255 +0.34(+5.44%)
Jan 23, 2024 6.120 6.320 6.090 6.250 330,272 +0.19(+3.14%)
Jan 22, 2024 6.000 6.110 5.850 6.060 397,977 -0.03(-0.49%)
Jan 19, 2024 6.720 6.720 5.910 6.090 487,869 -0.67(-9.91%)
Jan 18, 2024 7.220 7.260 6.620 6.760 297,239 -0.46(-6.37%)
Jan 17, 2024 7.270 7.290 7.050 7.220 167,183 -0.16(-2.17%)
Jan 16, 2024 7.280 7.540 7.200 7.380 209,960 -0.15(-1.99%)
Jan 15, 2024 7.270 7.540 7.260 7.530 93,140 +0.18(+2.45%)
Jan 12, 2024 7.450 7.500 7.120 7.350 539,318 -0.08(-1.08%)
Jan 11, 2024 7.570 7.610 7.280 7.430 427,760 -0.32(-4.13%)
Jan 10, 2024 7.930 7.980 7.700 7.750 201,445 -0.23(-2.88%)
Jan 09, 2024 8.020 8.120 7.970 7.980 112,954 -0.17(-2.09%)
Jan 08, 2024 7.850 8.300 7.790 8.150 262,794 +0.17(+2.13%)
Jan 05, 2024 7.950 8.020 7.810 7.980 142,151 -0.07(-0.87%)
Jan 04, 2024 8.110 8.110 7.940 8.050 200,723 -0.11(-1.35%)
Jan 03, 2024 8.280 8.280 7.950 8.160 273,017 -0.32(-3.77%)
Jan 02, 2024 8.300 8.640 8.290 8.480 115,170 +0.13(+1.56%)
Dec 29, 2023 8.350 0 -0.23(-2.68%)
Dec 28, 2023 8.500 8.820 8.430 8.580 182,286 +0.07(+0.82%)
Dec 27, 2023 8.450 8.730 8.400 8.510 170,829 +0.06(+0.71%)
Dec 22, 2023 8.450 0 -0.20(-2.31%)
Dec 21, 2023 8.130 8.690 8.130 8.650 310,663 +0.58(+7.19%)
Dec 20, 2023 8.480 8.480 8.060 8.070 232,920 -0.51(-5.94%)
Dec 19, 2023 8.390 8.650 8.340 8.580 263,650 +0.24(+2.88%)
Dec 18, 2023 8.200 8.480 8.040 8.340 257,208 -0.02(-0.24%)
Dec 15, 2023 8.290 8.530 8.050 8.360 3,035,928 +0.23(+2.83%)
Dec 14, 2023 7.800 8.240 7.690 8.130 374,537 +0.46(+6.00%)
Dec 13, 2023 7.250 7.710 7.200 7.670 619,426 +0.26(+3.51%)
Dec 12, 2023 7.580 7.580 7.140 7.410 292,268 -0.22(-2.88%)
Dec 11, 2023 7.700 7.760 7.390 7.630 315,327 -0.16(-2.05%)
Dec 08, 2023 7.500 8.060 7.500 7.790 424,626 +0.28(+3.73%)
Dec 07, 2023 7.440 7.550 7.290 7.510 192,842 +0.02(+0.27%)
Dec 06, 2023 7.090 7.560 6.970 7.490 338,112 +0.43(+6.09%)
Dec 05, 2023 7.200 7.400 6.970 7.060 286,817 -0.17(-2.35%)
Dec 04, 2023 7.500 7.550 7.210 7.230 178,148 -0.26(-3.47%)
Dec 01, 2023 7.170 7.550 7.030 7.490 202,608 +0.24(+3.31%)
Nov 30, 2023 7.190 7.250 7.000 7.250 503,220 +0.05(+0.69%)
Nov 29, 2023 7.280 7.440 7.100 7.200 178,319 -0.12(-1.64%)
Nov 28, 2023 7.400 7.510 7.220 7.320 149,515 -0.13(-1.74%)
Nov 27, 2023 7.750 7.800 7.360 7.450 193,419 -0.43(-5.46%)
Nov 24, 2023 7.710 7.930 7.680 7.880 105,403 +0.11(+1.42%)
Nov 23, 2023 7.750 7.910 7.710 7.770 41,131 -0.02(-0.26%)
Nov 22, 2023 8.020 8.040 7.600 7.790 153,094 -0.18(-2.26%)
Nov 21, 2023 8.230 8.330 7.860 7.970 119,383 -0.24(-2.92%)
Nov 20, 2023 8.060 8.620 7.830 8.210 444,086 +0.55(+7.18%)
Nov 17, 2023 7.500 7.750 7.330 7.660 147,308 +0.19(+2.54%)
Nov 16, 2023 8.100 8.190 7.460 7.470 233,896 -0.66(-8.12%)
Nov 15, 2023 7.970 8.380 7.960 8.130 262,975 +0.13(+1.63%)
Nov 14, 2023 7.850 8.170 7.760 8.000 160,844 +0.20(+2.56%)
Nov 13, 2023 7.880 8.110 7.600 7.800 123,154 -0.15(-1.89%)
Nov 10, 2023 8.060 8.060 7.720 7.950 135,126 -0.09(-1.12%)
Nov 09, 2023 8.370 8.680 8.030 8.040 213,590 -0.36(-4.29%)
Nov 08, 2023 8.480 8.960 8.190 8.400 289,590 +0.19(+2.31%)
Nov 07, 2023 7.950 8.350 7.900 8.210 153,268 +0.25(+3.14%)
Nov 06, 2023 8.010 8.440 7.900 7.960 186,283 +0.05(+0.63%)
Nov 03, 2023 7.700 8.050 7.700 7.910 142,141 +0.20(+2.59%)
Nov 02, 2023 7.560 7.900 7.560 7.710 266,107 +0.11(+1.45%)
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.