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

Lianluo Smart Ltd (NQ: LLIT )

N/A UNCHANGED
Last Price Updated: 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, 2018 1.830 1.860 1.830 1.850 4,931 +0.04(+2.21%)
May 30, 2018 1.760 1.850 1.760 1.810 37,893 -0.01(-0.55%)
May 29, 2018 1.830 1.843 1.800 1.820 22,975 -0.01(-0.55%)
May 25, 2018 1.830 1.830 1.830 0 +0.03(+1.44%)
May 24, 2018 1.832 1.880 1.790 1.804 6,887 -0.02(-0.88%)
May 23, 2018 1.780 1.820 1.770 1.820 4,174 -0.01(-0.55%)
May 22, 2018 1.820 1.850 1.801 1.830 4,716 +0.00(+0.00%)
May 21, 2018 1.779 1.889 1.779 1.830 15,996 +0.05(+2.81%)
May 18, 2018 1.850 1.850 1.760 1.780 6,570 -0.06(-3.26%)
May 17, 2018 1.740 1.862 1.740 1.840 6,346 +0.11(+6.36%)
May 16, 2018 1.690 1.750 1.690 1.730 8,038 +0.03(+1.70%)
May 15, 2018 1.720 1.740 1.653 1.701 14,772 -0.01(-0.53%)
May 14, 2018 1.810 1.810 1.705 1.710 6,672 -0.07(-3.93%)
May 11, 2018 1.830 1.830 1.780 1.780 4,788 -0.02(-1.11%)
May 10, 2018 1.819 1.820 1.760 1.800 13,889 +0.03(+1.69%)
May 09, 2018 1.800 1.800 1.741 1.770 29,382 -0.04(-2.21%)
May 08, 2018 1.890 1.890 1.800 1.810 37,740 -0.07(-3.72%)
May 07, 2018 1.930 1.930 1.850 1.880 24,325 -0.04(-2.08%)
May 04, 2018 1.975 2.010 1.840 1.920 64,001 -0.11(-5.37%)
May 03, 2018 1.910 2.150 1.900 2.029 167,258 +0.12(+6.23%)
May 02, 2018 1.850 1.910 1.850 1.910 22,801 +0.10(+5.52%)
May 01, 2018 1.830 1.850 1.810 1.810 41,174 -0.03(-1.63%)
Apr 30, 2018 1.800 1.850 1.770 1.840 24,624 +0.06(+3.37%)
Apr 27, 2018 1.820 1.820 1.710 1.780 71,186 -0.05(-2.73%)
Apr 26, 2018 1.820 1.840 1.690 1.830 103,346 +0.03(+1.67%)
Apr 25, 2018 2.000 2.000 1.721 1.800 100,503 -0.22(-10.89%)
Apr 24, 2018 2.200 2.200 2.020 2.020 73,113 -0.18(-8.11%)
Apr 23, 2018 2.180 2.250 2.150 2.198 19,205 -0.02(-0.98%)
Apr 20, 2018 2.150 2.250 2.063 2.220 87,659 +0.06(+2.78%)
Apr 19, 2018 2.590 2.649 2.050 2.160 216,293 -0.44(-16.92%)
Apr 18, 2018 2.510 2.660 2.510 2.600 100,517 +0.08(+3.17%)
Apr 17, 2018 2.650 2.690 2.235 2.520 140,903 -0.12(-4.55%)
Apr 16, 2018 2.650 2.717 2.510 2.640 110,914 +0.14(+5.60%)
Apr 13, 2018 2.370 2.500 2.274 2.500 55,149 +0.11(+4.60%)
Apr 12, 2018 2.190 2.415 2.150 2.390 62,792 +0.18(+8.14%)
Apr 11, 2018 2.150 2.250 2.080 2.210 47,077 +0.07(+3.27%)
Apr 10, 2018 2.110 2.200 2.050 2.140 63,605 +0.04(+1.90%)
Apr 09, 2018 2.076 2.210 2.000 2.100 111,847 +0.12(+6.06%)
Apr 06, 2018 1.920 2.000 1.890 1.980 38,569 +0.04(+2.06%)
Apr 05, 2018 2.090 2.200 1.920 1.940 141,753 -0.05(-2.51%)
Apr 04, 2018 2.240 2.249 1.931 1.990 159,778 -0.17(-7.87%)
Apr 03, 2018 1.900 2.319 1.900 2.160 127,247 +0.26(+13.68%)
Apr 02, 2018 1.950 1.970 1.850 1.900 53,431 +0.06(+3.26%)
Mar 29, 2018 1.840 1.840 1.840 0 -0.07(-3.66%)
Mar 28, 2018 1.930 1.940 1.900 1.910 20,600 +0.05(+2.69%)
Mar 27, 2018 1.880 1.938 1.830 1.860 41,497 -0.03(-1.59%)
Mar 26, 2018 1.950 2.000 1.824 1.890 32,358 -0.06(-3.08%)
Mar 23, 2018 2.000 2.040 1.880 1.950 46,508 -0.07(-3.47%)
Mar 22, 2018 2.050 2.060 2.020 2.020 9,633 -0.04(-1.94%)
Mar 21, 2018 2.030 2.070 2.020 2.060 19,398 +0.02(+0.98%)
Mar 20, 2018 2.026 2.102 1.970 2.040 40,594 +0.05(+2.51%)
Mar 19, 2018 2.010 2.070 1.870 1.990 41,657 -0.04(-1.97%)
Mar 16, 2018 2.110 2.130 1.960 2.030 21,893 -0.06(-2.87%)
Mar 15, 2018 2.130 2.130 2.022 2.090 21,415 -0.03(-1.35%)
Mar 14, 2018 2.110 2.130 2.090 2.119 42,900 +0.03(+1.37%)
Mar 13, 2018 2.100 2.273 2.060 2.090 67,618 -0.02(-0.95%)
Mar 12, 2018 1.830 2.160 1.770 2.110 150,148 +0.23(+12.23%)
Mar 09, 2018 2.000 2.000 1.650 1.880 328,793 -0.13(-6.47%)
Mar 08, 2018 2.300 2.343 2.010 2.010 142,259 -0.39(-16.25%)
Mar 07, 2018 2.280 2.439 2.260 2.400 70,077 +0.09(+3.90%)
Mar 06, 2018 2.800 2.800 2.330 2.310 179,202 -0.59(-20.34%)
Mar 05, 2018 2.950 3.000 2.850 2.900 38,082 -0.10(-3.33%)
Mar 02, 2018 2.760 3.019 2.760 3.000 61,297 +0.15(+5.26%)
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.