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: LTMAY )

0.5500 +0.0150 (+2.80%)
Streaming Delayed Price Updated: 3:59 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 (%)
May 31, 2023 0.2855 0.2900 0.2750 0.2900 58,628 +0.00(+0.00%)
May 30, 2023 0.2810 0.2950 0.2750 0.2900 804,037 +0.01(+1.75%)
May 26, 2023 0.2950 0.2950 0.2800 0.2850 215,263 +0.00(+0.00%)
May 25, 2023 0.2950 0.2950 0.2800 0.2850 11,199 -0.01(-3.39%)
May 24, 2023 0.2850 0.2950 0.2750 0.2950 202,387 +0.00(+0.00%)
May 23, 2023 0.3000 0.3000 0.2900 0.2950 72,880 +0.01(+1.72%)
May 22, 2023 0.3000 0.3000 0.2850 0.2900 66,583 -0.01(-1.69%)
May 19, 2023 0.3000 0.3100 0.2820 0.2950 228,159 -0.01(-1.67%)
May 18, 2023 0.3000 0.3100 0.2803 0.3000 258,554 +0.00(+0.00%)
May 17, 2023 0.2850 0.3000 0.2500 0.3000 399,055 +0.02(+5.26%)
May 16, 2023 0.2710 0.3200 0.2550 0.2850 713,507 -0.02(-5.00%)
May 15, 2023 0.3250 0.3400 0.3000 0.3000 150,797 -0.03(-7.69%)
May 12, 2023 0.3400 0.3400 0.3223 0.3250 147,677 -0.02(-4.41%)
May 11, 2023 0.3300 0.3400 0.3100 0.3400 58,843 +0.00(+0.00%)
May 10, 2023 0.3050 0.3400 0.2510 0.3400 967,443 +0.02(+4.62%)
May 09, 2023 0.3400 0.3450 0.3200 0.3250 467,679 +0.02(+4.84%)
May 08, 2023 0.3550 0.3600 0.3000 0.3100 512,516 -0.05(-13.89%)
May 05, 2023 0.3680 0.3700 0.3501 0.3600 105,375 -0.01(-2.17%)
May 04, 2023 0.3670 0.3700 0.3600 0.3680 240,782 +0.00(+0.27%)
May 03, 2023 0.3680 0.3700 0.3640 0.3670 73,843 +0.01(+1.94%)
May 02, 2023 0.3700 0.3700 0.3500 0.3600 64,347 -0.00(-0.36%)
May 01, 2023 0.3700 0.3700 0.3600 0.3613 179,040 +0.00(+0.36%)
Apr 28, 2023 0.3600 0.3700 0.3600 0.3600 42,478 -0.01(-1.37%)
Apr 27, 2023 0.3700 0.3700 0.3500 0.3650 175,692 -0.01(-1.35%)
Apr 26, 2023 0.3613 0.3750 0.3600 0.3700 98,512 +0.01(+2.49%)
Apr 25, 2023 0.3603 0.3740 0.3600 0.3610 14,196 -0.01(-3.48%)
Apr 24, 2023 0.3600 0.3740 0.3600 0.3740 188,190 +0.01(+3.89%)
Apr 21, 2023 0.3533 0.3700 0.3533 0.3600 41,896 -0.01(-2.70%)
Apr 20, 2023 0.3700 0.3750 0.3500 0.3700 138,302 +0.00(+1.34%)
Apr 19, 2023 0.3612 0.3800 0.3612 0.3651 132,055 +0.01(+1.42%)
Apr 18, 2023 0.3801 0.3900 0.3365 0.3600 746,639 -0.03(-6.49%)
Apr 17, 2023 0.3900 0.3920 0.3801 0.3850 100,311 -0.01(-1.28%)
Apr 14, 2023 0.3900 0.3950 0.3900 0.3900 61,542 -0.01(-1.27%)
Apr 13, 2023 0.3895 0.3950 0.3850 0.3950 162,610 +0.01(+1.41%)
Apr 12, 2023 0.3900 0.3900 0.3820 0.3895 36,854 +0.00(+1.17%)
Apr 11, 2023 0.3900 0.3900 0.3850 0.3850 231,130 -0.01(-1.28%)
Apr 10, 2023 0.4000 0.4000 0.3850 0.3900 688,015 +0.01(+1.30%)
Apr 06, 2023 0.4000 0.4038 0.3850 0.3850 151,430 -0.02(-3.75%)
Apr 05, 2023 0.4000 0.4000 0.3900 0.4000 36,522 +0.01(+2.56%)
Apr 04, 2023 0.3850 0.4050 0.3850 0.3900 365,389 -0.01(-1.27%)
Apr 03, 2023 0.4000 0.4040 0.3850 0.3950 88,236 +0.00(+0.00%)
Mar 31, 2023 0.4000 0.4028 0.3809 0.3950 244,325 +0.02(+3.95%)
Mar 30, 2023 0.4000 0.4040 0.3800 0.3800 235,823 -0.02(-5.00%)
Mar 29, 2023 0.4000 0.4000 0.3800 0.4000 70,953 +0.00(+0.00%)
Mar 28, 2023 0.4000 0.4050 0.3700 0.4000 123,468 +0.00(+0.00%)
Mar 27, 2023 0.4000 0.4120 0.4000 0.4000 114,165 -0.00(-0.07%)
Mar 24, 2023 0.4100 0.4200 0.3800 0.4003 92,947 -0.00(-0.17%)
Mar 23, 2023 0.4200 0.4200 0.4010 0.4010 88,962 -0.01(-2.20%)
Mar 22, 2023 0.4200 0.4400 0.4010 0.4100 393,633 -0.01(-2.38%)
Mar 21, 2023 0.3950 0.4300 0.3500 0.4200 281,309 +0.01(+2.44%)
Mar 20, 2023 0.4050 0.4950 0.3900 0.4100 387,108 +0.03(+7.89%)
Mar 17, 2023 0.3800 0.4200 0.3650 0.3800 142,189 -0.01(-2.56%)
Mar 16, 2023 0.3850 0.3925 0.3538 0.3900 430,951 +0.00(+0.00%)
Mar 15, 2023 0.3990 0.4000 0.3801 0.3900 196,509 -0.00(-0.26%)
Mar 14, 2023 0.4150 0.4350 0.3700 0.3910 591,106 -0.04(-10.07%)
Mar 13, 2023 0.4390 0.4400 0.4200 0.4348 191,847 +0.00(+1.12%)
Mar 10, 2023 0.4300 0.4901 0.4300 0.4300 488,751 +0.00(+0.00%)
Mar 09, 2023 0.4450 0.4500 0.4201 0.4300 605,694 +0.00(+0.00%)
Mar 08, 2023 0.4500 0.4600 0.4300 0.4300 370,462 -0.00(-0.58%)
Mar 07, 2023 0.4250 0.4800 0.4250 0.4325 737,068 +0.00(+0.58%)
Mar 06, 2023 0.4400 0.5200 0.4200 0.4300 774,079 +0.00(+0.00%)
Mar 03, 2023 0.4400 0.4400 0.4050 0.4300 57,838 +0.01(+2.87%)
Mar 02, 2023 0.4100 0.4250 0.4100 0.4180 117,661 -0.01(-1.65%)
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.