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 )

2.910 -0.040 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2024 2.890 2.910 2.890 2.910 906 -0.04(-1.36%)
May 30, 2024 2.870 2.975 2.870 2.950 4,051 +0.07(+2.43%)
May 29, 2024 2.970 2.990 2.870 2.880 3,801 -0.09(-3.03%)
May 28, 2024 3.050 3.110 2.950 2.970 7,797 -0.02(-0.67%)
May 24, 2024 3.120 3.220 2.990 2.990 7,202 -0.11(-3.55%)
May 23, 2024 2.870 3.225 2.870 3.100 5,031 +0.23(+8.01%)
May 22, 2024 3.120 3.150 2.800 2.870 5,186 -0.37(-11.29%)
May 21, 2024 3.100 3.235 3.083 3.235 2,503 +0.19(+6.08%)
May 20, 2024 3.000 3.050 2.940 3.050 2,651 +0.05(+1.67%)
May 17, 2024 2.950 3.000 2.949 3.000 4,236 +0.04(+1.35%)
May 16, 2024 2.910 3.000 2.910 2.960 10,445 +0.03(+1.02%)
May 15, 2024 3.000 3.030 2.860 2.930 7,768 -0.07(-2.33%)
May 14, 2024 2.950 3.030 2.560 3.000 37,075 +0.04(+1.35%)
May 13, 2024 2.980 3.010 2.945 2.960 6,185 +0.06(+2.07%)
May 10, 2024 2.950 2.970 2.850 2.900 3,853 -0.05(-1.69%)
May 09, 2024 3.120 3.150 2.950 2.950 7,302 -0.01(-0.34%)
May 08, 2024 2.970 3.050 2.880 2.960 7,065 +0.08(+2.78%)
May 07, 2024 3.050 3.059 2.710 2.880 12,171 -0.17(-5.57%)
May 06, 2024 2.610 3.150 2.610 3.050 15,321 +0.44(+16.86%)
May 03, 2024 2.550 2.760 2.530 2.610 12,646 +0.03(+1.16%)
May 02, 2024 2.800 2.800 2.460 2.580 14,641 -0.25(-8.83%)
May 01, 2024 2.900 2.900 2.760 2.830 3,132 -0.03(-1.05%)
Apr 30, 2024 3.090 3.180 2.650 2.860 8,789 -0.23(-7.44%)
Apr 29, 2024 3.030 3.200 3.000 3.090 39,076 +0.14(+4.75%)
Apr 26, 2024 2.960 3.090 2.905 2.950 11,450 -0.05(-1.67%)
Apr 25, 2024 3.000 3.160 2.920 3.000 21,294 -0.05(-1.64%)
Apr 24, 2024 3.030 3.250 2.950 3.050 23,472 +0.00(+0.00%)
Apr 23, 2024 2.580 3.333 2.580 3.050 58,244 +0.44(+16.86%)
Apr 22, 2024 2.560 2.610 2.430 2.610 6,012 +0.12(+4.74%)
Apr 19, 2024 2.290 2.506 2.272 2.492 10,515 +0.20(+8.81%)
Apr 18, 2024 2.180 2.350 2.180 2.290 4,547 +0.09(+4.09%)
Apr 17, 2024 2.370 2.370 2.190 2.200 4,800 -0.04(-1.79%)
Apr 16, 2024 2.340 2.340 2.215 2.240 5,163 +0.10(+4.67%)
Apr 15, 2024 2.400 2.400 2.011 2.140 23,014 -0.26(-10.83%)
Apr 12, 2024 2.520 2.520 2.370 2.400 6,156 -0.02(-0.83%)
Apr 11, 2024 2.400 2.460 2.310 2.420 3,394 +0.00(+0.00%)
Apr 10, 2024 2.500 2.560 2.350 2.420 5,820 -0.22(-8.33%)
Apr 09, 2024 2.690 2.725 2.640 2.640 977 +0.04(+1.54%)
Apr 08, 2024 2.550 2.600 2.540 2.600 4,876 +0.04(+1.56%)
Apr 05, 2024 2.900 2.900 2.510 2.560 16,097 -0.28(-9.86%)
Apr 04, 2024 2.950 2.950 2.700 2.840 10,509 -0.05(-1.73%)
Apr 03, 2024 2.950 2.960 2.760 2.890 14,693 +0.08(+2.85%)
Apr 02, 2024 2.810 2.810 2.745 2.810 3,249 -0.03(-1.06%)
Apr 01, 2024 2.880 2.880 2.750 2.840 4,389 -0.07(-2.41%)
Mar 28, 2024 2.940 2.960 2.720 2.910 36,818 -0.01(-0.34%)
Mar 27, 2024 2.910 2.960 2.800 2.920 38,667 +0.05(+1.73%)
Mar 26, 2024 2.900 2.950 2.860 2.870 6,823 +0.05(+1.78%)
Mar 25, 2024 2.700 2.960 2.700 2.820 12,562 +0.08(+2.92%)
Mar 22, 2024 2.530 2.820 2.530 2.740 19,454 +0.14(+5.38%)
Mar 21, 2024 2.480 2.670 2.480 2.600 6,162 +0.10(+4.00%)
Mar 20, 2024 2.320 2.500 2.320 2.500 1,728 +0.09(+3.73%)
Mar 19, 2024 2.550 2.560 2.320 2.410 7,899 -0.18(-6.95%)
Mar 18, 2024 2.800 2.800 2.590 2.590 4,323 +0.02(+0.78%)
Mar 15, 2024 2.590 2.903 2.570 2.570 9,484 -0.17(-6.20%)
Mar 14, 2024 2.930 2.930 2.722 2.740 3,968 +0.07(+2.45%)
Mar 13, 2024 2.600 2.830 2.520 2.675 17,351 -0.01(-0.20%)
Mar 12, 2024 2.670 2.750 2.670 2.680 44,536 -0.01(-0.46%)
Mar 11, 2024 2.650 2.692 2.560 2.692 15,668 +0.09(+3.56%)
Mar 08, 2024 2.630 2.630 2.550 2.600 5,799 -0.10(-3.70%)
Mar 07, 2024 2.830 2.830 2.680 2.700 3,829 -0.05(-1.82%)
Mar 06, 2024 2.860 2.860 2.630 2.750 3,785 -0.03(-1.08%)
Mar 05, 2024 2.880 2.880 2.705 2.780 12,597 -0.02(-0.54%)
Mar 04, 2024 2.770 2.940 2.750 2.795 9,638 +0.07(+2.76%)
Mar 01, 2024 2.660 2.840 2.520 2.720 12,707 -0.02(-0.73%)
Feb 29, 2024 3.040 3.040 2.740 2.740 12,517 -0.22(-7.43%)
Feb 28, 2024 2.790 3.070 2.790 2.960 56,791 +0.18(+6.47%)
Feb 27, 2024 2.600 2.900 2.560 2.780 36,694 +0.22(+8.59%)
Feb 26, 2024 2.460 2.600 2.450 2.560 13,670 +0.06(+2.40%)
Feb 23, 2024 2.580 2.580 2.460 2.500 10,842 +0.15(+6.38%)
Feb 22, 2024 2.520 2.520 2.270 2.350 8,701 -0.17(-6.75%)
Feb 21, 2024 2.700 2.700 2.460 2.520 16,209 +0.10(+4.13%)
Feb 20, 2024 2.540 2.540 2.400 2.420 8,136 -0.16(-6.20%)
Feb 16, 2024 2.420 2.580 2.380 2.580 13,633 +0.15(+6.17%)
Feb 15, 2024 2.300 2.430 2.190 2.430 4,599 +0.13(+5.65%)
Feb 14, 2024 2.460 2.460 2.150 2.300 10,557 -0.24(-9.45%)
Feb 13, 2024 2.410 2.542 2.406 2.540 6,970 +0.07(+2.83%)
Feb 12, 2024 2.450 2.550 2.400 2.470 8,067 +0.04(+1.65%)
Feb 09, 2024 2.340 2.430 2.330 2.430 4,421 +0.09(+3.85%)
Feb 08, 2024 2.260 2.340 2.170 2.340 6,323 +0.02(+0.86%)
Feb 07, 2024 2.180 2.320 2.180 2.320 10,188 +0.14(+6.42%)
Feb 06, 2024 2.180 2.180 2.100 2.180 3,026 +0.07(+3.32%)
Feb 05, 2024 2.110 2.150 2.110 2.110 3,372 +0.01(+0.48%)
Feb 02, 2024 2.080 2.170 2.033 2.100 3,774 +0.07(+3.45%)
Feb 01, 2024 2.060 2.180 2.030 2.030 3,152 -0.07(-3.33%)
Jan 31, 2024 2.100 2.190 2.030 2.100 2,919 -0.10(-4.55%)
Jan 30, 2024 2.090 2.200 2.080 2.200 2,304 +0.05(+2.33%)
Jan 29, 2024 2.190 2.230 2.010 2.150 11,986 -0.07(-3.15%)
Jan 26, 2024 2.300 2.300 2.220 2.220 3,163 -0.05(-2.20%)
Jan 25, 2024 2.320 2.320 2.200 2.270 6,192 -0.02(-0.87%)
Jan 24, 2024 2.250 2.320 2.120 2.290 19,249 +0.19(+9.05%)
Jan 23, 2024 2.150 2.150 2.090 2.100 4,230 +0.03(+1.45%)
Jan 22, 2024 1.900 2.100 1.820 2.070 14,889 +0.17(+8.95%)
Jan 19, 2024 1.850 1.980 1.815 1.900 3,072 +0.11(+6.15%)
Jan 18, 2024 1.760 1.880 1.750 1.790 7,986 +0.08(+4.68%)
Jan 17, 2024 1.560 1.710 1.560 1.710 6,972 +0.09(+5.56%)
Jan 16, 2024 1.770 1.772 1.565 1.620 18,977 -0.05(-2.99%)
Jan 12, 2024 1.770 1.780 1.665 1.670 16,872 -0.07(-4.02%)
Jan 11, 2024 1.810 1.860 1.740 1.740 14,095 -0.12(-6.45%)
Jan 10, 2024 1.920 1.950 1.720 1.860 12,362 -0.01(-0.53%)
Jan 09, 2024 1.920 2.020 1.860 1.870 8,057 -0.06(-3.11%)
Jan 08, 2024 2.040 2.110 1.900 1.930 49,414 -0.20(-9.39%)
Jan 05, 2024 2.120 2.160 2.100 2.130 7,167 -0.04(-1.84%)
Jan 04, 2024 2.150 2.250 2.040 2.170 82,690 -0.01(-0.46%)
Jan 03, 2024 2.150 2.215 2.070 2.180 14,514 +0.03(+1.40%)
Jan 02, 2024 2.110 2.190 2.100 2.150 19,966 +0.08(+3.86%)
Dec 29, 2023 2.200 2.200 2.040 2.070 41,095 -0.08(-3.72%)
Dec 28, 2023 2.170 2.234 2.030 2.150 83,534 -0.01(-0.46%)
Dec 27, 2023 2.060 2.220 2.060 2.160 20,186 +0.05(+2.37%)
Dec 26, 2023 2.290 2.290 2.000 2.110 23,109 +0.07(+3.43%)
Dec 22, 2023 2.250 2.293 2.040 2.040 27,720 -0.21(-9.33%)
Dec 21, 2023 2.420 2.440 2.180 2.250 61,295 -0.17(-7.02%)
Dec 20, 2023 2.400 2.420 2.351 2.420 48,566 -0.03(-1.22%)
Dec 19, 2023 2.480 2.540 2.340 2.450 14,892 +0.00(+0.00%)
Dec 18, 2023 2.500 2.538 2.420 2.450 30,915 +0.01(+0.41%)
Dec 15, 2023 2.420 2.532 2.420 2.440 16,968 -0.03(-1.21%)
Dec 14, 2023 2.750 2.750 2.410 2.470 18,827 -0.03(-1.20%)
Dec 13, 2023 2.650 2.710 2.380 2.500 39,269 +0.00(+0.00%)
Dec 12, 2023 2.870 2.993 2.500 2.500 46,001 -0.45(-15.25%)
Dec 11, 2023 3.010 3.100 2.950 2.950 14,952 -0.13(-4.22%)
Dec 08, 2023 3.250 3.370 3.070 3.080 8,526 -0.17(-5.23%)
Dec 07, 2023 3.440 3.450 3.250 3.250 11,011 -0.25(-7.14%)
Dec 06, 2023 3.500 3.780 3.500 3.500 10,075 -0.06(-1.69%)
Dec 05, 2023 3.590 3.700 3.500 3.560 6,625 -0.05(-1.39%)
Dec 04, 2023 3.500 3.730 3.500 3.610 9,306 +0.02(+0.56%)
Dec 01, 2023 3.500 3.688 3.500 3.590 8,297 +0.08(+2.28%)
Nov 30, 2023 4.000 4.000 3.510 3.510 19,480 -0.39(-10.00%)
Nov 29, 2023 3.840 3.950 3.623 3.900 31,253 +0.01(+0.26%)
Nov 28, 2023 3.760 3.950 3.740 3.890 13,148 +0.03(+0.78%)
Nov 27, 2023 3.850 4.000 3.752 3.860 42,749 +0.01(+0.26%)
Nov 24, 2023 3.760 4.000 3.760 3.850 5,802 +0.00(+0.00%)
Nov 22, 2023 4.270 4.400 3.750 3.850 38,110 -0.43(-10.05%)
Nov 21, 2023 4.200 4.480 4.132 4.280 36,327 -0.12(-2.73%)
Nov 20, 2023 4.180 4.599 4.180 4.400 47,207 +0.22(+5.26%)
Nov 17, 2023 2.920 4.290 2.802 4.180 105,817 +1.22(+41.22%)
Nov 16, 2023 3.070 3.070 2.960 2.960 11,153 -0.11(-3.58%)
Nov 15, 2023 3.000 3.100 2.880 3.070 17,267 +0.07(+2.33%)
Nov 14, 2023 3.190 3.330 2.980 3.000 10,804 -0.09(-2.91%)
Nov 13, 2023 2.900 3.380 2.790 3.090 28,291 +0.19(+6.55%)
Nov 10, 2023 3.270 3.330 2.560 2.900 102,472 -0.75(-20.55%)
Nov 09, 2023 3.850 4.200 3.590 3.650 83,430 -0.33(-8.29%)
Nov 08, 2023 4.850 6.330 2.340 3.980 460,307 -0.42(-9.55%)
Nov 07, 2023 3.200 4.570 3.115 4.400 136,190 +1.20(+37.50%)
Nov 06, 2023 2.550 3.350 2.430 3.200 71,066 +0.58(+22.14%)
Nov 03, 2023 2.900 3.150 2.460 2.620 97,388 +0.27(+11.49%)
Nov 02, 2023 2.260 2.780 2.160 2.350 133,002 +0.19(+8.80%)
Nov 01, 2023 1.750 2.220 1.660 2.160 100,358 +0.50(+30.12%)
Oct 31, 2023 1.240 1.910 1.177 1.660 869,119 +0.42(+34.14%)
Oct 30, 2023 1.310 1.310 1.190 1.238 23,525 -0.01(-0.96%)
Oct 27, 2023 1.200 1.340 1.170 1.250 22,119 +0.05(+4.13%)
Oct 26, 2023 1.190 1.230 1.180 1.200 8,244 -0.03(-2.44%)
Oct 25, 2023 1.310 1.310 1.220 1.230 32,472 -0.03(-2.38%)
Oct 24, 2023 1.210 1.295 1.210 1.260 19,666 +0.03(+2.44%)
Oct 23, 2023 1.190 1.270 1.190 1.230 18,570 -0.02(-1.60%)
Oct 20, 2023 1.450 1.450 1.250 1.250 40,420 -0.16(-11.35%)
Oct 19, 2023 1.390 1.490 1.350 1.410 45,603 +0.01(+0.71%)
Oct 18, 2023 1.530 1.665 1.400 1.400 14,323 -0.09(-6.04%)
Oct 17, 2023 1.490 1.550 1.490 1.490 24,567 -0.04(-2.61%)
Oct 16, 2023 1.550 1.550 1.500 1.530 21,084 -0.03(-1.92%)
Oct 13, 2023 1.550 1.580 1.460 1.560 9,068 +0.03(+1.96%)
Oct 12, 2023 1.850 1.850 1.490 1.530 34,267 -0.30(-16.39%)
Oct 11, 2023 1.910 1.920 1.830 1.830 8,217 -0.08(-4.19%)
Oct 10, 2023 2.070 2.112 1.910 1.910 26,340 -0.23(-10.75%)
Oct 09, 2023 2.270 2.364 2.110 2.140 7,473 -0.11(-4.89%)
Oct 06, 2023 2.510 2.520 2.250 2.250 14,036 -0.22(-8.91%)
Oct 05, 2023 2.750 2.750 2.470 2.470 14,027 -0.13(-5.00%)
Oct 04, 2023 2.440 2.600 2.350 2.600 34,185 +0.25(+10.64%)
Oct 03, 2023 2.300 2.380 2.000 2.350 48,361 +0.00(+0.00%)
Oct 02, 2023 2.500 2.500 2.300 2.350 5,422 -0.10(-4.08%)
Sep 29, 2023 2.500 2.500 2.400 2.450 7,860 +0.20(+8.89%)
Sep 28, 2023 2.520 2.590 2.250 2.250 17,311 -0.34(-13.13%)
Sep 27, 2023 2.810 3.019 2.560 2.590 13,063 -0.14(-5.13%)
Sep 26, 2023 2.600 2.741 2.480 2.730 4,162 +0.13(+5.00%)
Sep 25, 2023 2.400 2.700 2.635 2.600 14,132 +0.20(+8.33%)
Sep 22, 2023 2.460 2.460 2.400 2.400 2,926 +0.00(+0.00%)
Sep 21, 2023 2.496 2.496 2.380 2.400 7,797 -0.08(-3.23%)
Sep 20, 2023 2.600 2.600 2.460 2.480 7,656 -0.02(-0.80%)
Sep 19, 2023 2.580 2.640 2.450 2.500 24,616 -0.07(-2.72%)
Sep 18, 2023 2.870 2.930 2.560 2.570 13,876 -0.24(-8.54%)
Sep 15, 2023 2.690 2.830 2.620 2.810 36,283 +0.17(+6.44%)
Sep 14, 2023 2.600 2.680 2.566 2.640 6,388 +0.08(+3.13%)
Sep 13, 2023 2.575 2.587 2.560 2.560 3,682 -0.04(-1.54%)
Sep 12, 2023 2.620 2.650 2.580 2.600 9,722 -0.01(-0.38%)
Sep 11, 2023 2.650 2.650 2.570 2.610 7,289 +0.04(+1.56%)
Sep 08, 2023 2.810 2.850 2.560 2.570 58,116 -0.30(-10.45%)
Sep 07, 2023 3.130 3.130 2.780 2.870 23,315 -0.08(-2.71%)
Sep 06, 2023 3.120 3.120 2.910 2.950 9,222 -0.08(-2.64%)
Sep 05, 2023 2.920 3.190 2.920 3.030 28,124 +0.04(+1.34%)
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.