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: LOCL )

2.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
May 31, 2022 68.90 71.24 63.70 70.59 53,297 +1.82(+2.65%)
May 27, 2022 69.42 71.50 66.43 68.77 12,951 +1.43(+2.12%)
May 26, 2022 67.21 70.20 66.30 67.34 15,129 +0.52(+0.78%)
May 25, 2022 66.95 68.90 64.48 66.82 8,194 +0.78(+1.18%)
May 24, 2022 67.08 67.86 63.05 66.04 19,265 -1.04(-1.55%)
May 23, 2022 65.13 71.11 64.13 67.08 14,101 +2.99(+4.67%)
May 20, 2022 66.69 67.08 62.14 64.09 15,384 -1.69(-2.57%)
May 19, 2022 66.04 68.64 63.18 65.78 20,852 -0.26(-0.39%)
May 18, 2022 79.30 80.73 65.00 66.04 19,894 -13.13(-16.58%)
May 17, 2022 74.49 79.43 72.67 79.17 12,338 +5.20(+7.03%)
May 16, 2022 76.18 77.74 72.41 73.97 11,532 -1.69(-2.23%)
May 13, 2022 68.64 78.93 67.86 75.66 18,523 +8.71(+13.01%)
May 12, 2022 58.76 70.85 58.50 66.95 15,571 +7.41(+12.45%)
May 11, 2022 58.11 65.13 57.20 59.54 15,766 +1.43(+2.46%)
May 10, 2022 66.69 69.16 55.58 58.11 21,747 -8.84(-13.20%)
May 09, 2022 65.39 67.99 61.36 66.95 18,067 +1.56(+2.39%)
May 06, 2022 69.94 71.50 65.13 65.39 8,279 -4.29(-6.16%)
May 05, 2022 72.80 72.80 66.82 69.68 14,195 -3.51(-4.80%)
May 04, 2022 75.01 76.18 70.59 73.19 12,576 -4.42(-5.70%)
May 03, 2022 82.55 82.55 76.18 77.61 24,191 -5.20(-6.28%)
May 02, 2022 93.86 95.55 81.90 82.81 11,646 -8.19(-9.00%)
Apr 29, 2022 92.56 97.50 90.74 91.00 7,011 -1.30(-1.41%)
Apr 28, 2022 101.66 101.92 86.32 92.30 12,362 -8.45(-8.39%)
Apr 27, 2022 104.00 107.64 100.49 100.75 6,592 -4.16(-3.97%)
Apr 26, 2022 110.37 110.37 102.04 104.91 7,459 -1.30(-1.22%)
Apr 25, 2022 100.88 108.16 97.89 106.21 6,468 +5.20(+5.15%)
Apr 22, 2022 110.50 111.34 98.67 101.01 7,557 -12.09(-10.69%)
Apr 21, 2022 116.61 125.58 112.32 113.10 13,341 -1.82(-1.58%)
Apr 20, 2022 109.98 115.05 107.38 114.92 6,550 +7.28(+6.76%)
Apr 19, 2022 104.78 107.64 104.03 107.64 4,488 +4.42(+4.28%)
Apr 18, 2022 105.30 106.86 101.20 103.22 4,540 -1.82(-1.73%)
Apr 14, 2022 105.56 106.21 103.35 105.04 3,024 -0.13(-0.12%)
Apr 13, 2022 105.04 106.60 102.31 105.17 4,337 +0.91(+0.87%)
Apr 12, 2022 95.94 105.30 94.38 104.26 6,246 +7.54(+7.80%)
Apr 11, 2022 91.52 97.11 88.02 96.72 13,411 +3.25(+3.48%)
Apr 08, 2022 105.56 105.56 89.83 93.47 16,408 -13.78(-12.85%)
Apr 07, 2022 112.45 115.54 106.60 107.25 8,569 -5.85(-5.17%)
Apr 06, 2022 113.75 115.18 106.73 113.10 13,332 -3.38(-2.90%)
Apr 05, 2022 114.66 116.48 109.85 116.48 9,328 -0.65(-0.55%)
Apr 04, 2022 112.45 117.13 103.35 117.13 16,191 +3.64(+3.21%)
Apr 01, 2022 115.83 117.13 109.71 113.49 18,715 +3.12(+2.83%)
Mar 31, 2022 103.61 120.90 101.08 110.37 35,039 +11.44(+11.56%)
Mar 30, 2022 96.98 101.92 96.27 98.93 7,555 +3.51(+3.68%)
Mar 29, 2022 93.86 98.67 90.87 95.42 9,055 +2.73(+2.95%)
Mar 28, 2022 95.55 95.94 86.19 92.69 9,204 -0.78(-0.83%)
Mar 25, 2022 90.22 97.22 90.09 93.47 8,769 +3.77(+4.20%)
Mar 24, 2022 89.44 92.17 86.19 89.70 8,818 +2.60(+2.99%)
Mar 23, 2022 86.58 88.14 84.24 87.10 9,148 +1.82(+2.13%)
Mar 22, 2022 83.46 88.14 81.51 85.28 9,577 +3.64(+4.46%)
Mar 21, 2022 85.02 85.28 76.96 81.64 13,278 -1.95(-2.33%)
Mar 18, 2022 85.41 88.14 81.38 83.59 98,398 -2.08(-2.43%)
Mar 17, 2022 83.20 88.01 83.20 85.67 13,530 +1.82(+2.17%)
Mar 16, 2022 81.64 85.40 78.13 83.85 27,646 +5.72(+7.32%)
Mar 15, 2022 68.64 80.08 68.64 78.13 12,616 +9.62(+14.04%)
Mar 14, 2022 91.00 92.30 65.00 68.51 16,659 -20.80(-23.29%)
Mar 11, 2022 89.70 93.60 87.10 89.31 7,556 +0.91(+1.03%)
Mar 10, 2022 81.90 90.61 81.25 88.40 24,703 +7.80(+9.68%)
Mar 09, 2022 79.17 84.24 77.09 80.60 10,947 +2.86(+3.68%)
Mar 08, 2022 73.06 80.99 73.06 77.74 8,977 +3.12(+4.18%)
Mar 07, 2022 81.51 82.29 74.36 74.62 9,934 +0.00(+0.00%)
Mar 04, 2022 73.84 75.53 69.94 74.62 2,523 +1.95(+2.68%)
Mar 03, 2022 76.31 77.35 71.76 72.67 3,941 -2.99(-3.95%)
Mar 02, 2022 78.91 80.34 75.66 75.66 1,558 -2.60(-3.32%)
Mar 01, 2022 78.39 83.06 75.11 78.26 3,805 +0.52(+0.67%)
Feb 28, 2022 78.13 85.80 77.35 77.74 13,141 +0.39(+0.50%)
Feb 25, 2022 71.37 77.35 73.71 77.35 5,170 +4.55(+6.25%)
Feb 24, 2022 70.46 74.10 70.12 72.80 1,693 -0.39(-0.53%)
Feb 23, 2022 73.71 76.83 72.41 73.19 1,313 +0.00(+0.00%)
Feb 22, 2022 74.23 74.30 71.11 73.19 3,112 -1.04(-1.40%)
Feb 18, 2022 74.23 0 +1.69(+2.33%)
Feb 17, 2022 69.29 74.49 68.90 72.54 1,634 +3.38(+4.89%)
Feb 16, 2022 69.16 70.04 67.34 69.16 4,070 -0.13(-0.19%)
Feb 15, 2022 74.10 75.27 68.51 69.29 6,385 -5.07(-6.82%)
Feb 14, 2022 80.08 81.90 73.45 74.36 3,028 -6.89(-8.48%)
Feb 11, 2022 78.00 83.83 76.05 81.25 9,429 +4.03(+5.22%)
Feb 10, 2022 73.58 77.35 72.80 77.22 7,529 +3.77(+5.13%)
Feb 09, 2022 71.24 73.58 69.03 73.45 14,646 +2.73(+3.86%)
Feb 08, 2022 70.98 72.02 68.94 70.72 2,842 +1.04(+1.49%)
Feb 07, 2022 66.95 70.73 66.95 69.68 4,681 +1.43(+2.10%)
Feb 04, 2022 63.96 68.25 63.96 68.25 11,231 +3.64(+5.63%)
Feb 03, 2022 62.40 64.74 64.61 13,761 +2.47(+3.97%)
Feb 02, 2022 62.01 63.18 60.19 62.14 7,099 +1.56(+2.58%)
Feb 01, 2022 61.88 61.88 59.54 60.58 5,134 -0.78(-1.27%)
Jan 31, 2022 64.48 61.36 8,263 -2.60(-4.07%)
Jan 28, 2022 63.05 65.00 62.40 63.96 1,961 +0.39(+0.61%)
Jan 27, 2022 63.44 65.00 60.45 63.57 4,688 +0.91(+1.45%)
Jan 26, 2022 64.09 65.00 60.65 62.66 5,704 +3.38(+5.70%)
Jan 25, 2022 59.67 60.58 57.46 59.28 4,267 -1.82(-2.98%)
Jan 24, 2022 59.80 61.88 57.20 61.10 5,041 -1.17(-1.88%)
Jan 21, 2022 65.52 65.52 60.71 62.27 8,482 -1.95(-3.04%)
Jan 20, 2022 63.70 65.66 63.70 64.22 6,728 +0.39(+0.61%)
Jan 19, 2022 65.00 67.16 63.70 63.83 9,295 -1.95(-2.96%)
Jan 18, 2022 64.87 67.73 64.61 65.78 4,083 -1.82(-2.69%)
Jan 14, 2022 67.60 0 +0.91(+1.36%)
Jan 13, 2022 72.02 74.23 66.30 66.69 20,879 -7.02(-9.52%)
Jan 12, 2022 70.59 76.44 70.33 73.71 17,673 +3.90(+5.59%)
Jan 11, 2022 65.00 70.33 64.49 69.81 16,612 +4.55(+6.97%)
Jan 10, 2022 68.38 71.11 64.42 65.26 21,513 -0.39(-0.59%)
Jan 07, 2022 77.61 78.39 65.65 65.65 19,646 -12.35(-15.83%)
Jan 06, 2022 84.63 88.36 77.48 78.00 11,267 -8.58(-9.91%)
Jan 05, 2022 93.86 93.86 85.28 86.58 9,231 -4.16(-4.58%)
Jan 04, 2022 97.50 97.50 90.09 90.74 27,663 -0.26(-0.29%)
Jan 03, 2022 83.72 94.38 83.72 91.00 15,664 +7.15(+8.53%)
Dec 31, 2021 81.77 83.85 80.21 83.85 4,298 +1.17(+1.42%)
Dec 30, 2021 83.46 84.37 80.86 82.68 7,002 -0.13(-0.16%)
Dec 29, 2021 78.00 83.07 76.44 82.81 4,870 +4.94(+6.34%)
Dec 28, 2021 76.57 78.00 74.49 77.87 5,880 +0.91(+1.18%)
Dec 27, 2021 79.69 80.12 73.32 76.96 6,362 -3.51(-4.36%)
Dec 23, 2021 80.34 81.38 79.69 80.47 3,006 +1.30(+1.64%)
Dec 22, 2021 83.07 83.34 78.91 79.17 4,371 +0.78(+1.00%)
Dec 21, 2021 88.01 88.01 74.10 78.39 20,620 -5.33(-6.37%)
Dec 20, 2021 71.89 84.11 71.24 83.72 18,974 +13.39(+19.04%)
Dec 17, 2021 67.60 70.33 66.56 70.33 17,368 +2.73(+4.04%)
Dec 16, 2021 67.60 69.99 65.65 67.60 16,050 +1.69(+2.56%)
Dec 15, 2021 66.69 67.86 63.18 65.91 15,319 -1.69(-2.50%)
Dec 14, 2021 73.71 74.75 66.95 67.60 13,672 -6.24(-8.45%)
Dec 13, 2021 76.57 78.00 71.50 73.84 11,332 -2.08(-2.74%)
Dec 10, 2021 76.83 78.26 71.76 75.92 7,697 -0.26(-0.34%)
Dec 09, 2021 76.83 81.64 75.14 76.18 11,994 -1.56(-2.01%)
Dec 08, 2021 85.41 87.49 76.11 77.74 15,215 -6.50(-7.72%)
Dec 07, 2021 93.73 97.24 76.31 84.24 102,680 -5.98(-6.63%)
Dec 06, 2021 90.87 92.56 86.32 90.22 20,277 +0.26(+0.29%)
Dec 03, 2021 86.45 92.36 81.64 89.96 24,501 -1.17(-1.28%)
Dec 02, 2021 79.56 92.82 76.18 91.13 31,486 +14.43(+18.81%)
Dec 01, 2021 78.91 84.11 74.75 76.70 22,321 -8.71(-10.20%)
Nov 30, 2021 114.53 115.18 75.01 85.41 49,791 -31.59(-27.00%)
Nov 29, 2021 133.64 137.80 107.70 117.00 36,771 -15.86(-11.94%)
Nov 26, 2021 130.00 153.50 126.36 132.86 29,190 -5.20(-3.77%)
Nov 24, 2021 117.13 167.31 113.88 138.06 209,060 +33.94(+32.60%)
Nov 23, 2021 129.35 130.00 104.00 104.12 10,613 -24.58(-19.10%)
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.