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: LUCMF )

0.3117 +0.0059 (+1.93%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 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 (%)
Apr 30, 2024 0.3264 0.3264 0.3208 0.3241 4,500 +0.00(+0.00%)
Apr 29, 2024 0.3155 0.3320 0.3100 0.3241 28,150 +0.00(+1.28%)
Apr 26, 2024 0.3320 0.3340 0.3200 0.3200 28,600 -0.01(-1.54%)
Apr 25, 2024 0.3217 0.3362 0.3217 0.3250 38,367 -0.01(-1.52%)
Apr 24, 2024 0.3300 0.3300 0.3300 0.3300 38,000 -0.00(-0.81%)
Apr 23, 2024 0.3050 0.3411 0.3050 0.3327 10,038 +0.03(+9.08%)
Apr 22, 2024 0.3364 0.3500 0.2994 0.3050 58,409 -0.03(-7.63%)
Apr 19, 2024 0.3312 0.3312 0.3302 0.3302 7,000 +0.00(+0.09%)
Apr 18, 2024 0.3300 0.3311 0.3254 0.3299 46,500 +0.01(+1.66%)
Apr 17, 2024 0.3300 0.3350 0.3245 0.3245 29,100 -0.01(-2.96%)
Apr 16, 2024 0.3206 0.3344 0.3146 0.3344 27,650 -0.00(-0.03%)
Apr 15, 2024 0.3410 0.3500 0.3312 0.3345 43,508 -0.02(-4.43%)
Apr 12, 2024 0.3540 0.3540 0.3490 0.3500 36,899 +0.00(+0.29%)
Apr 11, 2024 0.3580 0.3601 0.3423 0.3490 72,955 -0.00(-1.30%)
Apr 10, 2024 0.3290 0.3900 0.3140 0.3536 110,137 +0.03(+10.50%)
Apr 09, 2024 0.3007 0.3200 0.3007 0.3200 44,375 +0.01(+3.76%)
Apr 08, 2024 0.3150 0.3150 0.3072 0.3084 24,314 -0.01(-2.87%)
Apr 05, 2024 0.2949 0.3175 0.2900 0.3175 66,023 +0.03(+9.82%)
Apr 04, 2024 0.3003 0.3112 0.2891 0.2891 61,850 -0.02(-6.74%)
Apr 03, 2024 0.2711 0.3371 0.2642 0.3100 118,627 +0.04(+14.18%)
Apr 02, 2024 0.2685 0.2771 0.2685 0.2715 61,300 -0.01(-3.04%)
Apr 01, 2024 0.2800 0.2800 0.2800 0.2800 11,055 +0.01(+3.59%)
Mar 28, 2024 0.2609 0.2800 0.2609 0.2703 53,569 +0.02(+6.63%)
Mar 27, 2024 0.2535 0.2535 0.2535 0.2535 7,375 +0.00(+0.40%)
Mar 26, 2024 0.2575 0.2600 0.2502 0.2525 42,969 -0.00(-0.55%)
Mar 25, 2024 0.2539 0.2600 0.2500 0.2539 69,274 -0.00(-1.01%)
Mar 22, 2024 0.2630 0.2630 0.2565 0.2565 20,108 -0.01(-2.17%)
Mar 21, 2024 0.2770 0.2770 0.2622 0.2622 21,600 -0.01(-5.10%)
Mar 20, 2024 0.2612 0.2800 0.2612 0.2763 189,023 +0.03(+10.21%)
Mar 19, 2024 0.2525 0.2530 0.2430 0.2507 11,381 -0.01(-3.95%)
Mar 18, 2024 0.2440 0.2619 0.2440 0.2610 9,631 -0.01(-3.76%)
Mar 15, 2024 0.2450 0.2712 0.2376 0.2712 25,375 +0.02(+8.57%)
Mar 14, 2024 0.2403 0.2498 0.2329 0.2498 28,279 +0.02(+7.07%)
Mar 13, 2024 0.2120 0.2333 0.2120 0.2333 11,913 +0.02(+11.25%)
Mar 12, 2024 0.2098 0.2115 0.2097 0.2097 6,562 -0.00(-0.14%)
Mar 11, 2024 0.2029 0.2100 0.1925 0.2100 21,565 +0.02(+7.91%)
Mar 08, 2024 0.1880 0.1946 0.1819 0.1946 37,252 +0.01(+5.19%)
Mar 07, 2024 0.1845 0.1850 0.1834 0.1850 5,185 +0.00(+0.00%)
Mar 06, 2024 0.1863 0.1863 0.1840 0.1850 10,500 -0.00(-0.70%)
Mar 05, 2024 0.1875 0.1880 0.1863 0.1863 10,031 +0.00(+0.70%)
Mar 04, 2024 0.1853 0.1879 0.1850 0.1850 37,208 +0.01(+6.44%)
Mar 01, 2024 0.1715 0.1750 0.1644 0.1738 51,450 +0.00(+1.34%)
Feb 29, 2024 0.1700 0.1715 0.1600 0.1715 24,610 +0.02(+16.51%)
Feb 28, 2024 0.1700 0.1781 0.1447 0.1472 170,861 -0.03(-17.30%)
Feb 27, 2024 0.1801 0.1801 0.1780 0.1780 29,276 -0.00(-1.11%)
Feb 26, 2024 0.1900 0.2023 0.1800 0.1800 31,781 -0.01(-6.35%)
Feb 23, 2024 0.1950 0.2000 0.1922 0.1922 1,549 -0.00(-0.26%)
Feb 22, 2024 0.1929 0.1938 0.1690 0.1927 6,605 +0.01(+5.24%)
Feb 21, 2024 0.1990 0.1990 0.1831 0.1831 26,043 -0.02(-9.62%)
Feb 20, 2024 0.2026 0.2026 0.2026 0.2026 5,218 +0.01(+4.97%)
Feb 16, 2024 0.1889 0.2041 0.1835 0.1930 19,205 +0.03(+16.27%)
Feb 15, 2024 0.1660 0.1660 0.1660 0.1660 2,751 -0.02(-11.23%)
Feb 14, 2024 0.1870 0.1870 0.1870 0.1870 154 +0.01(+4.18%)
Feb 13, 2024 0.1832 0.1920 0.1795 0.1795 22,013 -0.01(-6.85%)
Feb 12, 2024 0.1854 0.1927 0.1854 0.1927 4,622 +0.00(+1.42%)
Feb 08, 2024 0.1900 32 -0.01(-6.73%)
Feb 06, 2024 0.2037 841 -0.01(-3.00%)
Feb 02, 2024 0.2100 22 +0.00(+0.14%)
Feb 01, 2024 0.2126 0.2126 0.2084 0.2097 2,408 +0.00(+1.45%)
Jan 31, 2024 0.2153 0.2153 0.2067 0.2067 6,749 -0.01(-2.50%)
Jan 30, 2024 0.2125 0.2125 0.2120 0.2120 5,657 +0.00(+0.95%)
Jan 29, 2024 0.2100 0.2100 0.2100 0.2100 147 +0.00(+0.72%)
Jan 26, 2024 0.2128 0.2128 0.2031 0.2085 6,664 -0.01(-3.02%)
Jan 24, 2024 0.2150 42 +0.01(+2.72%)
Jan 22, 2024 0.2093 25 -0.00(-0.43%)
Jan 19, 2024 0.2115 0.2115 0.2102 0.2102 1,137 -0.00(-0.38%)
Jan 18, 2024 0.2110 0.2110 0.2110 0.2110 432 -0.00(-1.86%)
Jan 17, 2024 0.2125 0.2200 0.2125 0.2150 67,447 +0.00(+1.13%)
Jan 16, 2024 0.2094 0.2126 0.2053 0.2126 26,634 -0.01(-4.36%)
Jan 12, 2024 0.2223 0.2240 0.2223 0.2223 480 +0.01(+2.44%)
Jan 11, 2024 0.2142 0.2270 0.2142 0.2170 11,438 +0.00(+0.14%)
Jan 10, 2024 0.2240 0.2383 0.2159 0.2167 48,743 -0.01(-4.07%)
Jan 09, 2024 0.2345 0.2360 0.2259 0.2259 25,431 -0.01(-2.50%)
Jan 08, 2024 0.2317 0.2349 0.2317 0.2317 1,700 -0.00(-1.70%)
Jan 05, 2024 0.2349 0.2362 0.2346 0.2357 34,524 -0.00(-1.79%)
Jan 04, 2024 0.2371 0.2400 0.2360 0.2400 3,118 +0.01(+2.43%)
Jan 03, 2024 0.2500 0.2500 0.2343 0.2343 24,757 -0.02(-8.12%)
Jan 02, 2024 0.2434 0.2550 0.2328 0.2550 6,130 +0.02(+10.68%)
Dec 29, 2023 0.2304 0.2304 0.2304 0.2304 1,375 -0.00(-1.29%)
Dec 28, 2023 0.2307 0.2334 0.2307 0.2334 1,187 +0.00(+1.04%)
Dec 27, 2023 0.2344 0.2344 0.2285 0.2310 60,532 -0.01(-4.62%)
Dec 26, 2023 0.2422 0.2422 0.2422 0.2422 751 +0.01(+3.06%)
Dec 22, 2023 0.2454 0.2454 0.2350 0.2350 18,105 -0.02(-6.37%)
Dec 21, 2023 0.2379 0.2510 0.2310 0.2510 15,990 +0.02(+9.13%)
Dec 20, 2023 0.2300 0.2321 0.2219 0.2300 18,605 +0.00(+0.00%)
Dec 19, 2023 0.2396 0.2396 0.2300 0.2300 2,843 -0.01(-3.77%)
Dec 18, 2023 0.2325 0.2441 0.2325 0.2390 35,714 +0.01(+3.96%)
Dec 15, 2023 0.2340 0.2370 0.2299 0.2299 23,005 -0.01(-4.21%)
Dec 14, 2023 0.2339 0.2400 0.2339 0.2400 4,500 +0.01(+2.13%)
Dec 13, 2023 0.2305 0.2350 0.2305 0.2350 16,900 -0.01(-2.08%)
Dec 12, 2023 0.2388 0.2454 0.2388 0.2400 13,347 -0.02(-8.71%)
Dec 11, 2023 0.2500 0.2629 0.2458 0.2629 3,625 +0.02(+7.31%)
Dec 08, 2023 0.2635 0.2635 0.2445 0.2450 19,090 -0.04(-13.58%)
Dec 07, 2023 0.2531 0.2835 0.2531 0.2835 14,899 +0.04(+15.71%)
Dec 06, 2023 0.2571 0.2650 0.2400 0.2450 82,300 +0.02(+7.79%)
Dec 05, 2023 0.2150 0.2300 0.2150 0.2273 70,481 +0.00(+2.02%)
Dec 04, 2023 0.2300 0.2300 0.2187 0.2228 3,504 -0.01(-3.13%)
Dec 01, 2023 0.2299 0.2300 0.2233 0.2300 44,930 +0.00(+0.00%)
Nov 30, 2023 0.2369 0.2369 0.2300 0.2300 30,013 -0.01(-6.12%)
Nov 29, 2023 0.2159 0.2471 0.2159 0.2450 57,053 +0.03(+16.06%)
Nov 28, 2023 0.1934 0.2347 0.1934 0.2111 10,155 +0.04(+22.38%)
Nov 27, 2023 0.1795 0.1795 0.1680 0.1725 15,172 +0.00(+1.47%)
Nov 24, 2023 0.1695 0.1706 0.1695 0.1700 1,166 -0.01(-5.03%)
Nov 22, 2023 0.1760 0.1790 0.1760 0.1790 24,100 -0.01(-4.58%)
Nov 21, 2023 0.1876 0.1876 0.1876 0.1876 500 +0.00(+1.30%)
Nov 20, 2023 0.1706 0.1980 0.1706 0.1852 93,250 +0.01(+7.11%)
Nov 17, 2023 0.1646 0.1729 0.1575 0.1729 17,302 +0.01(+8.06%)
Nov 16, 2023 0.1607 0.1607 0.1600 0.1600 6,110 -0.00(-1.90%)
Nov 15, 2023 0.1525 0.1659 0.1525 0.1631 14,595 -0.01(-4.06%)
Nov 14, 2023 0.1588 0.1700 0.1588 0.1700 2,041 +0.00(+2.66%)
Nov 10, 2023 0.1656 62 -0.01(-6.81%)
Nov 09, 2023 0.1703 0.1778 0.1703 0.1777 7,590 +0.01(+4.53%)
Nov 08, 2023 0.1700 0.1700 0.1700 0.1700 597 +0.00(+0.59%)
Nov 07, 2023 0.1750 0.1750 0.1690 0.1690 12,500 -0.01(-3.43%)
Nov 06, 2023 0.1700 0.1750 0.1700 0.1750 4,130 +0.01(+3.18%)
Nov 03, 2023 0.1637 0.1737 0.1637 0.1696 13,200 +0.00(+0.65%)
Nov 01, 2023 0.1685 0 +0.01(+4.59%)
Oct 31, 2023 0.1700 0.1700 0.1611 0.1611 5,250 -0.02(-10.50%)
Oct 30, 2023 0.1701 0.1800 0.1701 0.1800 11,375 +0.01(+3.63%)
Oct 27, 2023 0.1732 0.1740 0.1732 0.1737 30,100 -0.00(-0.17%)
Oct 26, 2023 0.1742 0.1742 0.1740 0.1740 4,520 -0.00(-0.57%)
Oct 25, 2023 0.1600 0.1750 0.1550 0.1750 123,817 +0.01(+9.03%)
Oct 24, 2023 0.1600 0.1615 0.1600 0.1605 26,602 -0.00(-1.83%)
Oct 23, 2023 0.1646 0.1748 0.1514 0.1635 80,392 -0.02(-8.66%)
Oct 20, 2023 0.1700 0.1800 0.1700 0.1790 64,673 +0.01(+3.47%)
Oct 19, 2023 0.1722 0.1789 0.1722 0.1730 9,200 -0.00(-1.70%)
Oct 18, 2023 0.1762 0.1762 0.1760 0.1760 12,011 -0.01(-3.14%)
Oct 17, 2023 0.1803 0.1817 0.1762 0.1817 2,639 +0.00(+0.55%)
Oct 16, 2023 0.1807 0.1807 0.1807 0.1807 1,743 -0.02(-8.04%)
Oct 13, 2023 0.1865 0.2114 0.1850 0.1965 36,490 +0.02(+11.08%)
Oct 12, 2023 0.1877 0.1877 0.1763 0.1769 8,600 -0.01(-5.75%)
Oct 11, 2023 0.1824 0.1877 0.1824 0.1877 5,713 +0.01(+4.57%)
Oct 10, 2023 0.1795 0.1795 0.1795 0.1795 2,777 -0.00(-1.81%)
Oct 06, 2023 0.1828 0 +0.00(+2.12%)
Oct 05, 2023 0.1871 0.1871 0.1706 0.1790 33,274 -0.01(-3.24%)
Oct 04, 2023 0.1740 0.1850 0.1740 0.1850 815 +0.01(+2.78%)
Oct 03, 2023 0.1701 0.1800 0.1672 0.1800 14,359 -0.02(-10.04%)
Oct 02, 2023 0.2001 0.2001 0.2001 0.2001 252 +0.01(+4.71%)
Sep 29, 2023 0.1705 0.1911 0.1700 0.1911 33,145 +0.02(+10.21%)
Sep 28, 2023 0.1750 0.1800 0.1668 0.1734 42,709 -0.01(-4.52%)
Sep 27, 2023 0.1784 0.1819 0.1751 0.1816 9,501 +0.00(+2.02%)
Sep 26, 2023 0.1853 0.1853 0.1750 0.1780 30,162 -0.00(-1.11%)
Sep 25, 2023 0.1913 0.1886 0.1800 0.1800 36,414 -0.01(-7.26%)
Sep 22, 2023 0.1939 0.2000 0.1937 0.1941 30,686 +0.01(+4.92%)
Sep 21, 2023 0.1850 0.1860 0.1850 0.1850 8,555 -0.01(-4.79%)
Sep 20, 2023 0.1915 0.1943 0.1915 0.1943 3,509 +0.01(+7.94%)
Sep 19, 2023 0.2055 0.2059 0.1800 0.1800 89,050 -0.02(-10.67%)
Sep 18, 2023 0.2008 0.2059 0.1960 0.2015 18,252 -0.00(-1.71%)
Sep 15, 2023 0.2100 0.2100 0.2050 0.2050 9,045 +0.00(+2.45%)
Sep 14, 2023 0.2093 0.2098 0.1950 0.2001 10,437 -0.01(-4.71%)
Sep 13, 2023 0.2076 0.2100 0.2076 0.2100 1,300 -0.01(-4.55%)
Sep 06, 2023 0.2200 54 -0.01(-3.89%)
Sep 05, 2023 0.2201 0.2289 0.2100 0.2289 36,526 +0.01(+4.05%)
Sep 01, 2023 0.2297 0.2297 0.2150 0.2200 30,629 -0.00(-0.90%)
Aug 31, 2023 0.2270 0.2270 0.2069 0.2220 49,915 -0.00(-1.16%)
Aug 30, 2023 0.2318 0.2318 0.2246 0.2246 6,433 +0.00(+1.08%)
Aug 29, 2023 0.2226 0.2328 0.2181 0.2222 136,038 +0.00(+1.00%)
Aug 28, 2023 0.2320 0.2320 0.2169 0.2200 60,291 -0.01(-5.50%)
Aug 25, 2023 0.2240 0.2328 0.2222 0.2328 28,454 -0.01(-4.98%)
Aug 24, 2023 0.2450 0.2450 0.2180 0.2450 53,305 +0.01(+2.08%)
Aug 23, 2023 0.2750 0.2750 0.2400 0.2400 16,082 -0.02(-9.09%)
Aug 22, 2023 0.2620 0.2760 0.2620 0.2640 19,043 -0.03(-9.28%)
Aug 21, 2023 0.3000 0.3000 0.2760 0.2910 4,389 +0.00(+0.00%)
Aug 18, 2023 0.2734 0.3000 0.2710 0.2910 29,991 +0.01(+2.11%)
Aug 17, 2023 0.2840 0.3000 0.2837 0.2850 12,196 -0.02(-7.17%)
Aug 16, 2023 0.3018 0.3141 0.3018 0.3070 3,683 +0.01(+1.72%)
Aug 15, 2023 0.3051 0.3081 0.3000 0.3018 30,114 -0.00(-1.08%)
Aug 14, 2023 0.3121 0.3200 0.3051 0.3051 21,720 -0.01(-4.42%)
Aug 11, 2023 0.3200 0.3200 0.3051 0.3192 14,445 +0.01(+1.98%)
Aug 10, 2023 0.3320 0.3320 0.3000 0.3130 62,879 -0.01(-2.19%)
Aug 09, 2023 0.3350 0.3400 0.3160 0.3200 32,399 -0.01(-3.03%)
Aug 07, 2023 0.3300 13 +0.02(+4.76%)
Aug 04, 2023 0.3360 0.3395 0.3100 0.3150 82,126 -0.03(-9.06%)
Aug 03, 2023 0.3391 0.3558 0.3200 0.3464 27,823 +0.00(+1.29%)
Aug 02, 2023 0.3600 0.3673 0.3420 0.3420 15,245 -0.02(-5.39%)
Aug 01, 2023 0.3650 0.3700 0.3615 0.3615 1,910 +0.00(+0.42%)
Jul 31, 2023 0.3700 0.3840 0.3500 0.3600 16,146 -0.01(-3.97%)
Jul 28, 2023 0.3800 0.3844 0.3698 0.3749 14,310 -0.02(-3.87%)
Jul 27, 2023 0.3900 0.4050 0.3828 0.3900 21,660 -0.01(-2.86%)
Jul 26, 2023 0.4092 0.4100 0.4015 0.4015 34,739 -0.00(-0.86%)
Jul 25, 2023 0.3800 0.4050 0.3800 0.4050 95,500 +0.03(+6.58%)
Jul 24, 2023 0.3575 0.4071 0.3550 0.3800 82,501 -0.04(-8.65%)
Jul 21, 2023 0.3908 0.4160 0.3908 0.4160 8,025 +0.03(+7.44%)
Jul 19, 2023 0.3872 157 +0.01(+1.36%)
Jul 18, 2023 0.3460 0.4100 0.3460 0.3820 71,450 +0.03(+7.39%)
Jul 17, 2023 0.4021 0.4021 0.3557 0.3557 4,148 -0.03(-8.91%)
Jul 14, 2023 0.4700 0.4700 0.3900 0.3905 29,000 -0.04(-9.38%)
Jul 13, 2023 0.4028 0.4400 0.4028 0.4309 24,754 +0.03(+6.40%)
Jul 12, 2023 0.4073 0.4197 0.3848 0.4050 28,873 +0.01(+2.53%)
Jul 11, 2023 0.4045 0.4089 0.3950 0.3950 16,730 +0.02(+3.95%)
Jul 10, 2023 0.3890 0.4000 0.3740 0.3800 24,711 +0.03(+9.67%)
Jul 07, 2023 0.3607 0.3607 0.3465 0.3465 1,638 -0.00(-0.80%)
Jul 06, 2023 0.3589 0.3770 0.3493 0.3493 11,760 -0.01(-3.91%)
Jul 05, 2023 0.3677 0.3790 0.3481 0.3635 52,226 +0.04(+13.17%)
Jul 03, 2023 0.3200 0.3212 0.3200 0.3212 600 -0.04(-10.00%)
Jun 30, 2023 0.3528 0.3699 0.3528 0.3569 4,356 +0.03(+8.55%)
Jun 29, 2023 0.3100 0.3382 0.3100 0.3288 18,173 +0.02(+6.06%)
Jun 28, 2023 0.3199 0.3253 0.3000 0.3100 65,179 -0.02(-6.34%)
Jun 27, 2023 0.2980 0.3310 0.2980 0.3310 27,033 +0.03(+8.31%)
Jun 26, 2023 0.3100 0.3100 0.3056 0.3056 10,700 -0.00(-1.42%)
Jun 23, 2023 0.2790 0.3270 0.2790 0.3100 1,986 -0.01(-3.13%)
Jun 22, 2023 0.2800 0.3200 0.2800 0.3200 1,950 +0.00(+0.66%)
Jun 21, 2023 0.3180 0.3180 0.3179 0.3179 12,005 +0.00(+1.18%)
Jun 20, 2023 0.3210 0.3210 0.2910 0.3142 6,994 +0.01(+3.02%)
Jun 16, 2023 0.3173 0.3200 0.3050 0.3050 9,860 +0.00(+0.16%)
Jun 15, 2023 0.3190 0.3399 0.3045 0.3045 17,568 -0.00(-1.10%)
May 08, 2023 0.3079 0.3079 0.3079 0.3079 1,234 +0.01(+4.16%)
May 05, 2023 0.3104 0.3104 0.2956 0.2956 1,411 -0.02(-7.04%)
May 04, 2023 0.3258 0.3258 0.3180 0.3180 8,100 +0.02(+5.96%)
May 03, 2023 0.3240 0.3240 0.3001 0.3001 33,800 -0.02(-7.18%)
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.