Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liquor Stores Inc (OP: LQSIF )

7.260 UNCHANGED
Last Price Updated: 3:58 PM EDT, Apr 1, 2022 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, 2019 4.366 4.487 4.247 4.367 35,200 -0.06(-1.44%)
May 30, 2019 4.650 4.650 4.345 4.431 50,444 -0.20(-4.26%)
May 29, 2019 4.396 4.638 4.303 4.628 39,171 +0.25(+5.67%)
May 28, 2019 4.220 4.380 4.202 4.380 34,866 +0.46(+11.60%)
May 24, 2019 3.962 3.970 3.860 3.925 10,700 -0.01(-0.13%)
May 23, 2019 4.056 4.056 3.920 3.930 16,902 -0.19(-4.67%)
May 22, 2019 4.100 4.146 4.074 4.123 13,623 -0.05(-1.21%)
May 21, 2019 4.139 4.173 4.131 4.173 4,850 -0.08(-1.80%)
May 20, 2019 4.110 4.300 4.110 4.250 3,823 -0.00(-0.04%)
May 17, 2019 4.100 4.252 4.083 4.252 18,700 +0.14(+3.45%)
May 16, 2019 4.180 4.199 4.110 4.110 13,397 -0.01(-0.24%)
May 15, 2019 4.187 4.200 4.000 4.120 152,057 +0.00(+0.00%)
May 14, 2019 4.110 4.260 4.070 4.120 54,234 +0.17(+4.30%)
May 13, 2019 4.054 4.060 3.950 3.950 60,678 -0.18(-4.36%)
May 10, 2019 4.207 4.250 4.060 4.130 15,500 -0.04(-0.94%)
May 09, 2019 3.880 4.180 3.680 4.169 128,696 +0.25(+6.28%)
May 08, 2019 3.909 4.040 3.824 3.923 72,749 -0.02(-0.43%)
May 07, 2019 3.980 3.980 3.850 3.940 34,266 -0.04(-1.07%)
May 06, 2019 3.863 3.990 3.863 3.983 32,498 +0.03(+0.83%)
May 03, 2019 3.812 3.950 3.780 3.950 7,600 +0.14(+3.67%)
May 02, 2019 3.928 4.013 3.810 3.810 35,750 -0.14(-3.51%)
May 01, 2019 3.910 3.984 3.901 3.948 9,603 +0.03(+0.73%)
Apr 30, 2019 3.860 4.005 3.860 3.920 26,855 -0.02(-0.52%)
Apr 29, 2019 4.070 4.070 3.930 3.940 20,057 -0.05(-1.25%)
Apr 26, 2019 3.950 3.990 3.900 3.990 21,600 +0.03(+0.70%)
Apr 25, 2019 3.990 3.990 3.924 3.962 15,155 -0.06(-1.44%)
Apr 24, 2019 4.085 4.150 3.977 4.020 47,031 -0.11(-2.66%)
Apr 23, 2019 4.190 4.300 4.086 4.130 20,528 +0.00(+0.00%)
Apr 22, 2019 3.960 4.130 3.913 4.130 81,841 +0.22(+5.55%)
Apr 18, 2019 4.070 4.070 3.913 3.913 28,100 -0.11(-2.63%)
Apr 17, 2019 3.957 4.018 3.910 4.018 12,934 +0.09(+2.36%)
Apr 16, 2019 3.950 4.018 3.860 3.926 42,488 +0.03(+0.82%)
Apr 15, 2019 4.055 4.055 3.830 3.894 53,435 -0.14(-3.40%)
Apr 12, 2019 4.060 4.060 3.947 4.031 30,500 +0.04(+1.03%)
Apr 11, 2019 4.114 4.120 3.960 3.990 54,338 -0.16(-3.86%)
Apr 10, 2019 4.170 4.206 4.012 4.150 35,824 -0.02(-0.41%)
Apr 09, 2019 4.360 4.360 4.108 4.167 61,838 -0.20(-4.49%)
Apr 08, 2019 4.434 4.470 4.363 4.363 33,831 -0.02(-0.39%)
Apr 05, 2019 4.250 4.500 4.250 4.380 48,300 +0.09(+2.20%)
Apr 04, 2019 4.280 4.320 4.260 4.286 14,510 +0.00(+0.06%)
Apr 03, 2019 4.435 4.450 4.270 4.283 71,595 -0.13(-2.88%)
Apr 02, 2019 4.583 4.583 4.325 4.410 48,654 -0.14(-3.08%)
Apr 01, 2019 4.317 4.651 4.280 4.550 108,138 +0.32(+7.47%)
Mar 29, 2019 3.910 4.234 3.910 4.234 87,100 +0.27(+6.86%)
Mar 28, 2019 3.966 4.050 3.950 3.962 34,769 -0.09(-2.17%)
Mar 27, 2019 4.130 4.130 3.920 4.050 66,214 -0.08(-1.84%)
Mar 26, 2019 4.184 4.250 4.100 4.126 64,279 -0.02(-0.48%)
Mar 25, 2019 3.940 4.232 3.898 4.146 121,208 +0.24(+6.24%)
Mar 22, 2019 3.950 3.970 3.783 3.902 117,300 -0.03(-0.84%)
Mar 21, 2019 4.000 4.000 3.909 3.935 29,454 -0.01(-0.37%)
Mar 20, 2019 4.050 4.100 3.941 3.950 27,108 -0.08(-1.99%)
Mar 19, 2019 3.860 4.100 3.833 4.030 164,881 +0.13(+3.34%)
Mar 18, 2019 4.190 4.340 3.861 3.900 149,272 -0.30(-7.15%)
Mar 15, 2019 3.950 4.353 3.754 4.200 307,000 +0.35(+8.96%)
Mar 14, 2019 3.596 3.910 3.590 3.854 160,369 +0.24(+6.77%)
Mar 13, 2019 3.600 3.632 3.563 3.610 16,305 +0.01(+0.28%)
Mar 12, 2019 3.643 3.668 3.600 3.600 25,273 +0.00(+0.00%)
Mar 11, 2019 3.490 3.626 3.469 3.600 38,366 +0.17(+4.82%)
Mar 08, 2019 3.450 3.460 3.430 3.434 14,300 -0.05(-1.31%)
Mar 07, 2019 3.550 3.550 3.422 3.480 72,495 -0.07(-1.97%)
Mar 06, 2019 3.592 3.659 3.530 3.550 61,250 -0.09(-2.34%)
Mar 05, 2019 3.521 3.650 3.520 3.635 12,792 +0.04(+1.13%)
Mar 04, 2019 3.610 3.703 3.535 3.594 52,330 -0.02(-0.43%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.