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

(OP: LCCN )

0.0141 -0.0354 (-71.52%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 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 (%)
May 22, 2024 0.0495 0.0495 0.0095 0.0495 3,509 -0.00(-1.00%)
May 21, 2024 0.0897 0.0897 0.0500 0.0500 2,450 -0.05(-50.00%)
May 20, 2024 0.1000 0.1000 0.0061 0.1000 3,224 +0.10(+2339.02%)
May 16, 2024 0.0041 1 +0.00(+32.26%)
May 15, 2024 0.0036 0.0036 0.0031 0.0031 2,299 +0.00(+72.22%)
May 14, 2024 0.0028 0.0028 0.0018 0.0018 1,510 -0.00(-35.71%)
May 13, 2024 0.0028 0.0028 0.0028 0.0028 100 -0.00(-53.33%)
May 10, 2024 0.0066 0.0598 0.0060 0.0060 7,491 -0.05(-89.98%)
May 09, 2024 0.0060 0.0697 0.0060 0.0599 537 +0.05(+1098.00%)
May 08, 2024 0.0028 0.0050 0.0028 0.0050 3,401 -0.00(-23.08%)
May 06, 2024 0.0065 68 +0.00(+6.56%)
May 03, 2024 0.0066 0.0066 0.0060 0.0061 4,314 +0.00(+1.67%)
May 01, 2024 0.0060 1 -0.00(-7.69%)
Apr 30, 2024 0.0065 0.0065 0.0065 0.0065 2,066 +0.00(+30.00%)
Apr 29, 2024 0.0050 0.0050 0.0050 0.0050 800 -0.01(-75.00%)
Apr 26, 2024 0.0200 0.0200 0.0200 0.0200 281 +0.02(+1233.33%)
Apr 25, 2024 0.0015 0.0999 0.0015 0.0015 1,290 +0.00(+150.00%)
Apr 24, 2024 0.0006 0.0006 0.0006 0.0006 6,512 +0.00(+0.00%)
Apr 23, 2024 0.0006 0.0006 0.0006 0.0006 1,000 +0.00(+0.00%)
Apr 22, 2024 0.0071 0.0071 0.0006 0.0006 105,709 -0.05(-98.91%)
Apr 19, 2024 0.0400 0.0550 0.0400 0.0550 18,531 +0.04(+450.00%)
Apr 18, 2024 0.0071 0.0100 0.0071 0.0100 750 -0.01(-50.00%)
Apr 17, 2024 0.0092 0.0200 0.0092 0.0200 1,500 +0.01(+185.71%)
Apr 16, 2024 0.0070 0.0070 0.0050 0.0070 5,503 +0.00(+40.00%)
Apr 15, 2024 0.0050 0.0050 0.0050 0.0050 280 -0.02(-80.00%)
Apr 12, 2024 0.0351 0.0351 0.0227 0.0250 3,400 -0.01(-28.77%)
Apr 11, 2024 0.0351 0.0351 0.0351 0.0351 750 +0.01(+54.63%)
Apr 10, 2024 0.0366 0.0366 0.0227 0.0227 4,895 +0.00(+0.00%)
Apr 09, 2024 0.0227 0.0227 0.0227 0.0227 8,630 +0.00(+0.00%)
Apr 08, 2024 0.0266 0.0266 0.0227 0.0227 3,500 -0.03(-54.60%)
Apr 05, 2024 0.0500 0.0500 0.0500 0.0500 1,498 +0.00(+0.00%)
Apr 04, 2024 0.0500 0.0500 0.0500 0.0500 301 +0.00(+0.00%)
Apr 03, 2024 0.0500 0.0500 0.0500 0.0500 511 +0.00(+0.00%)
Apr 02, 2024 0.0500 0.0500 0.0500 0.0500 400 -0.05(-50.00%)
Apr 01, 2024 0.0650 0.1000 0.0650 0.1000 2,501 +0.05(+100.00%)
Mar 28, 2024 0.0250 0.0500 0.0250 0.0500 830 +0.03(+120.26%)
Mar 27, 2024 0.0227 0.0300 0.0227 0.0227 2,667 -0.01(-24.33%)
Mar 26, 2024 0.0300 0.0300 0.0300 0.0300 125 -0.01(-14.29%)
Mar 25, 2024 0.0300 0.0350 0.0300 0.0350 626 +0.01(+16.67%)
Mar 22, 2024 0.0300 0.0300 0.0300 0.0300 2,838 +0.00(+0.00%)
Mar 21, 2024 0.0500 0.0500 0.0230 0.0300 6,421 -0.01(-16.67%)
Mar 20, 2024 0.0300 0.0360 0.0300 0.0360 3,345 +0.01(+19.60%)
Mar 19, 2024 0.0400 0.0400 0.0300 0.0301 586 -0.01(-26.59%)
Mar 18, 2024 0.0026 0.0500 0.0026 0.0410 2,759 -0.05(-56.84%)
Mar 15, 2024 0.1000 0.1000 0.0800 0.0950 1,690 +0.02(+28.38%)
Mar 14, 2024 0.0730 0.0740 0.0730 0.0740 1,252 +0.00(+4.23%)
Mar 13, 2024 0.1000 0.1200 0.0710 0.0710 13,392 -0.04(-36.04%)
Mar 12, 2024 0.0700 0.2500 0.0700 0.1110 25,309 -0.02(-14.62%)
Mar 11, 2024 0.0900 0.1300 0.0900 0.1300 3,537 +0.06(+73.33%)
Mar 08, 2024 0.0132 0.7299 0.0132 0.0750 71,618 -0.23(-75.81%)
Mar 07, 2024 0.3500 0.3500 0.2500 0.3100 60,872 -0.10(-24.39%)
Mar 06, 2024 0.4000 0.4900 0.4000 0.4100 13,807 +0.03(+7.89%)
Mar 05, 2024 0.3500 0.3800 0.3500 0.3800 19,970 +0.05(+15.15%)
Mar 04, 2024 0.3200 0.4900 0.3200 0.3300 20,236 +0.02(+6.45%)
Mar 01, 2024 0.3000 0.3100 0.3000 0.3100 2,279 -0.12(-27.91%)
Feb 29, 2024 0.3400 0.4300 0.3400 0.4300 16,305 +0.13(+43.33%)
Feb 28, 2024 0.3000 0.5000 0.3000 0.3000 45,750 +0.00(+0.00%)
Feb 27, 2024 0.1500 0.4500 0.1500 0.3000 22,557 +0.16(+114.29%)
Feb 26, 2024 0.6105 0.6300 0.1300 0.1400 48,770 -0.48(-77.42%)
Feb 23, 2024 0.6000 0.6200 0.6000 0.6200 18,078 +0.02(+3.16%)
Feb 22, 2024 0.7400 0.7500 0.5000 0.6010 101,926 -0.15(-19.87%)
Feb 21, 2024 0.8000 1.100 0.7500 0.7500 151,784 -0.25(-25.00%)
Feb 20, 2024 1.800 1.910 0.8800 1.000 165,262 -1.10(-52.38%)
Feb 16, 2024 2.210 2.210 1.950 2.100 443,347 +0.19(+9.95%)
Feb 15, 2024 1.780 1.930 1.780 1.910 453,192 +0.15(+8.52%)
Feb 14, 2024 1.600 1.770 1.590 1.760 279,962 +0.16(+10.00%)
Feb 13, 2024 1.550 1.745 1.410 1.600 170,052 +0.09(+5.96%)
Feb 12, 2024 1.330 1.550 1.000 1.510 302,483 +0.19(+14.39%)
Feb 09, 2024 1.540 1.600 1.300 1.320 243,002 -0.27(-16.98%)
Feb 08, 2024 1.430 1.950 0.7500 1.590 911,782 -0.50(-23.92%)
Feb 07, 2024 2.280 2.280 2.080 2.090 243,390 -0.14(-6.28%)
Feb 06, 2024 2.250 2.280 2.180 2.230 304,000 +0.07(+3.24%)
Feb 05, 2024 2.140 2.210 2.120 2.160 457,622 +0.07(+3.35%)
Feb 02, 2024 2.080 2.120 2.070 2.090 293,607 +0.06(+2.96%)
Feb 01, 2024 2.000 2.050 1.990 2.030 385,111 +0.09(+4.64%)
Jan 31, 2024 1.900 1.980 1.600 1.940 319,331 +0.07(+3.74%)
Jan 30, 2024 1.850 1.890 1.850 1.870 166,999 +0.06(+3.31%)
Jan 29, 2024 1.820 1.860 1.770 1.810 199,897 +0.03(+1.69%)
Jan 26, 2024 2.000 2.000 1.750 1.780 356,311 +0.07(+4.09%)
Jan 25, 2024 1.650 1.750 1.600 1.710 230,028 +0.08(+4.91%)
Jan 24, 2024 1.620 1.670 1.620 1.630 342,452 +0.03(+1.87%)
Jan 23, 2024 1.530 1.630 1.530 1.600 468,320 +0.08(+5.26%)
Jan 22, 2024 1.510 1.540 1.500 1.520 199,936 +0.03(+2.01%)
Jan 19, 2024 1.450 1.490 1.430 1.490 563,038 +0.07(+4.93%)
Jan 18, 2024 1.410 1.440 1.380 1.420 233,658 +0.04(+2.90%)
Jan 17, 2024 1.370 1.400 1.340 1.380 159,639 +0.04(+2.99%)
Jan 16, 2024 1.330 1.480 1.310 1.340 305,691 +0.04(+3.08%)
Jan 12, 2024 1.260 1.310 1.260 1.300 256,229 +0.06(+4.84%)
Jan 11, 2024 1.240 1.260 1.240 1.240 62,925 +0.02(+1.64%)
Jan 10, 2024 1.200 1.230 1.180 1.220 164,815 +0.04(+3.39%)
Jan 09, 2024 1.100 1.200 1.100 1.180 117,919 +0.03(+2.61%)
Jan 08, 2024 1.140 1.170 1.100 1.150 30,269 +0.03(+2.68%)
Jan 05, 2024 1.110 1.120 1.100 1.120 36,722 +0.03(+2.75%)
Jan 04, 2024 1.090 1.100 1.090 1.090 18,476 +0.02(+1.87%)
Jan 03, 2024 1.080 1.090 1.040 1.070 77,927 +0.01(+0.94%)
Jan 02, 2024 1.090 1.090 1.060 1.060 64,608 +0.01(+0.95%)
Dec 29, 2023 1.050 1.180 1.030 1.050 65,096 +0.02(+1.94%)
Dec 28, 2023 1.050 1.050 1.000 1.030 14,896 +0.03(+3.00%)
Dec 27, 2023 0.7600 1.040 0.7600 1.000 9,944 +0.10(+11.11%)
Dec 26, 2023 1.070 1.070 0.9000 0.9000 10,704 +0.02(+2.27%)
Dec 22, 2023 1.090 1.090 0.8500 0.8800 5,512 -0.22(-20.00%)
Dec 21, 2023 1.050 1.180 0.9500 1.100 44,405 +0.38(+52.78%)
Dec 20, 2023 1.160 1.160 0.5000 0.7200 83,424 -0.23(-24.21%)
Dec 19, 2023 1.200 1.200 0.9301 0.9500 28,277 -0.17(-15.18%)
Dec 18, 2023 1.120 1.140 0.9300 1.120 34,516 +0.02(+1.82%)
Dec 15, 2023 1.050 1.100 0.9001 1.100 8,300 +0.02(+1.85%)
Dec 14, 2023 1.050 1.080 0.9300 1.080 62,216 +0.23(+27.06%)
Dec 13, 2023 1.150 1.150 0.6000 0.8500 111,456 -0.27(-24.11%)
Dec 12, 2023 1.720 1.750 1.100 1.120 100,753 -0.61(-35.26%)
Dec 11, 2023 1.720 1.750 1.700 1.730 7,627 +0.03(+1.76%)
Dec 08, 2023 1.720 1.720 1.680 1.700 11,974 +0.02(+1.19%)
Dec 07, 2023 1.710 1.900 1.680 1.680 26,350 +0.00(+0.00%)
Dec 06, 2023 1.600 1.750 1.580 1.680 32,819 +0.10(+6.33%)
Dec 05, 2023 1.840 1.850 1.400 1.580 34,394 -0.20(-11.24%)
Dec 04, 2023 1.880 1.880 1.750 1.780 4,559 -0.07(-3.78%)
Dec 01, 2023 1.650 2.040 1.650 1.850 11,388 +0.15(+8.82%)
Nov 30, 2023 1.950 1.950 1.500 1.700 37,450 -0.20(-10.53%)
Nov 29, 2023 2.050 2.050 1.750 1.900 6,342 -0.10(-5.00%)
Nov 28, 2023 2.150 2.150 1.670 2.000 27,448 -0.14(-6.54%)
Nov 27, 2023 2.090 2.140 2.050 2.140 65,276 +0.09(+4.39%)
Nov 24, 2023 2.030 2.090 1.850 2.050 2,124 +0.05(+2.50%)
Nov 22, 2023 1.990 2.010 1.940 2.000 17,915 +0.02(+1.01%)
Nov 21, 2023 1.750 1.990 1.750 1.980 49,818 +0.23(+13.14%)
Nov 20, 2023 1.890 1.890 1.750 1.750 13,847 -0.05(-2.78%)
Nov 17, 2023 1.900 1.940 1.800 1.800 32,019 -0.10(-5.26%)
Nov 16, 2023 1.800 1.930 1.670 1.900 11,306 +0.10(+5.56%)
Nov 15, 2023 1.900 1.930 1.800 1.800 25,799 -0.09(-4.76%)
Nov 14, 2023 1.750 1.900 1.750 1.890 63,469 +0.19(+11.18%)
Nov 13, 2023 1.700 1.700 1.560 1.700 26,516 +0.10(+6.25%)
Nov 10, 2023 1.760 1.760 1.600 1.600 36,708 -0.16(-9.09%)
Nov 09, 2023 1.740 1.770 1.720 1.760 79,668 +0.08(+4.76%)
Nov 08, 2023 1.170 1.840 0.6011 1.680 156,873 +0.16(+10.53%)
Nov 07, 2023 1.460 1.520 1.460 1.520 63,627 +0.05(+3.40%)
Nov 06, 2023 1.450 1.470 1.450 1.470 42,404 +0.04(+2.80%)
Nov 03, 2023 1.500 1.550 1.400 1.430 114,639 +0.06(+4.38%)
Nov 02, 2023 1.350 1.370 1.350 1.370 87,221 +0.06(+4.58%)
Nov 01, 2023 1.280 1.310 1.240 1.310 158,507 +0.07(+5.65%)
Oct 31, 2023 1.480 1.480 1.150 1.240 134,612 +0.07(+5.98%)
Oct 30, 2023 1.170 1.250 1.170 1.170 20,546 +0.00(+0.00%)
Oct 27, 2023 1.160 1.200 1.160 1.170 117,232 +0.03(+2.63%)
Oct 26, 2023 1.100 1.140 1.100 1.140 137,790 +0.13(+12.87%)
Oct 25, 2023 0.8000 1.080 0.8000 1.010 57,448 +0.15(+17.44%)
Oct 24, 2023 1.030 1.040 0.8225 0.8600 39,962 -0.14(-14.00%)
Oct 23, 2023 0.9600 1.010 0.9500 1.000 35,688 +0.06(+6.38%)
Oct 20, 2023 0.9000 0.9400 0.9000 0.9400 70,547 +0.10(+11.90%)
Oct 19, 2023 0.7900 0.8400 0.7900 0.8400 78,240 +0.06(+7.69%)
Oct 18, 2023 0.7900 0.7900 0.5810 0.7800 140,245 +0.03(+4.00%)
Oct 17, 2023 0.7000 0.8800 0.6900 0.7500 160,941 +0.06(+8.70%)
Oct 16, 2023 0.5500 0.6900 0.5500 0.6900 58,400 +0.14(+25.45%)
Oct 13, 2023 0.5100 0.5500 0.5100 0.5500 78,880 +0.05(+10.00%)
Oct 12, 2023 0.6990 0.6990 0.4100 0.5000 34,138 -0.20(-28.57%)
Oct 11, 2023 0.7000 0.7000 0.7000 0.7000 4,632 -1.10(-61.11%)
Oct 09, 2023 1.800 0 +0.00(+0.00%)
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.