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 )

2.800 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Aug 31, 2023 3.020 3.230 3.020 3.120 21,377 +0.11(+3.65%)
Aug 30, 2023 3.070 3.411 3.000 3.010 6,618 -0.07(-2.27%)
Aug 29, 2023 3.070 3.110 3.000 3.080 19,360 +0.07(+2.33%)
Aug 28, 2023 2.980 3.165 2.970 3.010 18,178 +0.06(+2.03%)
Aug 25, 2023 3.010 3.010 2.855 2.950 5,045 -0.05(-1.67%)
Aug 24, 2023 3.030 3.075 2.930 3.000 10,617 -0.07(-2.28%)
Aug 23, 2023 3.040 3.082 3.000 3.070 8,584 -0.03(-0.97%)
Aug 22, 2023 3.130 3.190 3.000 3.100 9,162 -0.03(-0.96%)
Aug 21, 2023 3.210 3.250 3.030 3.130 13,115 -0.05(-1.57%)
Aug 18, 2023 3.000 3.180 3.000 3.180 9,308 +0.14(+4.61%)
Aug 17, 2023 3.120 3.213 3.000 3.040 10,623 -0.05(-1.62%)
Aug 16, 2023 3.180 3.249 2.960 3.090 19,708 -0.15(-4.63%)
Aug 15, 2023 3.520 3.647 3.110 3.240 32,901 -0.40(-10.99%)
Aug 14, 2023 4.170 4.200 3.430 3.640 33,342 -0.60(-14.15%)
Aug 11, 2023 4.330 4.430 4.080 4.240 18,834 -0.06(-1.40%)
Aug 10, 2023 4.620 4.850 4.130 4.300 29,895 -0.24(-5.29%)
Aug 09, 2023 4.960 5.000 4.265 4.540 52,887 +0.18(+4.13%)
Aug 08, 2023 4.440 4.500 4.130 4.360 22,854 -0.20(-4.39%)
Aug 07, 2023 4.810 4.810 4.510 4.560 15,810 -0.25(-5.20%)
Aug 04, 2023 5.070 5.070 4.651 4.810 20,837 -0.23(-4.56%)
Aug 03, 2023 5.040 5.440 4.820 5.040 43,378 -0.10(-1.95%)
Aug 02, 2023 4.450 6.330 4.450 5.140 164,303 +0.70(+15.77%)
Aug 01, 2023 4.500 4.560 4.400 4.440 27,188 +0.10(+2.30%)
Jul 31, 2023 3.730 4.505 3.730 4.340 38,544 +0.58(+15.43%)
Jul 28, 2023 3.810 3.840 3.700 3.760 15,906 -0.07(-1.83%)
Jul 27, 2023 4.030 4.230 3.791 3.830 50,713 -0.08(-2.05%)
Jul 26, 2023 3.960 4.000 3.710 3.910 26,370 -0.04(-1.01%)
Jul 25, 2023 3.330 4.191 3.310 3.950 60,602 +0.57(+16.86%)
Jul 24, 2023 3.500 3.520 3.210 3.380 17,497 -0.07(-2.03%)
Jul 21, 2023 3.580 3.580 3.360 3.450 11,328 -0.16(-4.43%)
Jul 20, 2023 3.590 3.700 3.420 3.610 29,945 +0.06(+1.69%)
Jul 19, 2023 3.430 3.680 3.300 3.550 15,157 +0.15(+4.41%)
Jul 18, 2023 3.270 3.450 3.200 3.400 18,890 +0.17(+5.26%)
Jul 17, 2023 2.900 3.245 2.900 3.230 20,788 +0.32(+11.00%)
Jul 14, 2023 2.920 3.000 2.850 2.910 13,459 +0.01(+0.34%)
Jul 13, 2023 3.070 3.100 2.790 2.900 42,462 -0.16(-5.23%)
Jul 12, 2023 2.990 3.750 2.990 3.060 197,667 +0.15(+5.15%)
Jul 11, 2023 2.750 2.960 2.700 2.910 26,329 +0.23(+8.58%)
Jul 10, 2023 2.590 2.700 2.500 2.680 26,357 +0.14(+5.51%)
Jul 07, 2023 2.520 2.670 2.505 2.540 23,466 +0.02(+0.79%)
Jul 06, 2023 2.680 2.871 2.510 2.520 18,879 -0.22(-8.03%)
Jul 05, 2023 2.700 2.840 2.660 2.740 21,751 +0.02(+0.74%)
Jul 03, 2023 2.730 2.780 2.660 2.720 11,349 +0.00(+0.00%)
Jun 30, 2023 2.860 2.987 2.700 2.720 31,419 +0.09(+3.42%)
Jun 29, 2023 2.520 2.710 2.520 2.630 20,324 -0.05(-1.87%)
Jun 28, 2023 2.900 2.990 2.635 2.680 37,541 -0.22(-7.59%)
Jun 27, 2023 2.700 3.000 2.700 2.900 23,071 +0.16(+5.84%)
Jun 26, 2023 3.100 3.220 2.700 2.740 52,393 -0.43(-13.56%)
Jun 23, 2023 3.500 3.720 3.160 3.170 492,926 -0.35(-9.94%)
Jun 22, 2023 3.690 3.880 3.400 3.520 93,500 -0.19(-5.12%)
Jun 21, 2023 4.160 4.195 3.584 3.710 42,429 -0.41(-9.95%)
Jun 20, 2023 4.490 4.520 3.710 4.120 92,573 -0.41(-9.05%)
Jun 16, 2023 5.000 5.000 4.020 4.530 74,126 -0.55(-10.83%)
Jun 15, 2023 5.700 5.700 4.360 5.080 78,560 -0.12(-2.28%)
Jun 14, 2023 5.457 5.633 5.199 5.199 33,252 -0.11(-1.99%)
Jun 13, 2023 5.720 5.720 5.079 5.304 14,642 +0.08(+1.52%)
Jun 12, 2023 4.940 5.522 4.940 5.225 25,053 +0.34(+6.97%)
Jun 09, 2023 4.810 4.973 4.680 4.884 14,541 +0.07(+1.54%)
Jun 08, 2023 4.954 5.056 4.680 4.810 18,102 -0.30(-5.83%)
Jun 07, 2023 5.629 5.629 4.940 5.108 16,779 +0.17(+3.39%)
Jun 06, 2023 4.979 5.494 4.745 4.940 36,320 +0.20(+4.31%)
Jun 05, 2023 5.070 5.344 4.616 4.736 34,282 -0.59(-11.15%)
Jun 02, 2023 5.200 5.330 5.049 5.330 15,178 +0.09(+1.64%)
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.