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 (%)
Jul 31, 2017 1.450 1.470 1.450 1.470 311 +0.05(+3.89%)
Jul 28, 2017 1.400 1.490 1.390 1.415 6,854 -0.03(-1.89%)
Jul 27, 2017 1.410 1.442 1.410 1.442 2,894 +0.02(+1.29%)
Jul 26, 2017 1.424 1.424 1.424 1.424 251 -0.06(-3.79%)
Jul 25, 2017 1.508 1.508 1.420 1.480 15,213 +0.05(+3.50%)
Jul 24, 2017 1.440 1.500 1.411 1.430 28,557 -0.05(-3.38%)
Jul 21, 2017 1.450 1.500 1.393 1.480 51,467 +0.09(+6.47%)
Jul 20, 2017 1.480 1.480 1.380 1.390 48,150 -0.07(-4.79%)
Jul 19, 2017 1.190 1.468 1.150 1.460 141,161 +0.28(+23.73%)
Jul 18, 2017 1.263 1.272 1.170 1.180 10,929 -0.07(-5.60%)
Jul 17, 2017 1.388 1.388 1.250 1.250 1,794 -0.01(-0.79%)
Jul 14, 2017 1.260 1.390 1.200 1.260 57,697 +0.03(+2.44%)
Jul 13, 2017 1.190 1.370 1.180 1.230 53,355 -0.04(-3.15%)
Jul 12, 2017 1.290 1.300 1.250 1.270 60,755 +0.07(+5.83%)
Jul 11, 2017 1.210 1.240 1.200 1.200 7,300 +0.02(+1.69%)
Jul 10, 2017 1.140 1.190 1.140 1.180 3,100 -0.02(-1.40%)
Jul 07, 2017 1.200 1.200 1.197 1.197 2,003 -0.00(-0.27%)
Jul 06, 2017 1.125 1.350 1.080 1.200 124,168 +0.02(+1.69%)
Jul 05, 2017 1.060 1.180 1.050 1.180 47,164 +0.06(+5.36%)
Jul 03, 2017 1.100 1.120 1.100 1.120 17,000 +0.00(+0.00%)
Jun 30, 2017 1.140 1.140 1.120 1.120 1,030 +0.02(+1.82%)
Jun 29, 2017 1.127 1.140 1.081 1.100 1,565 -0.05(-4.35%)
Jun 28, 2017 1.070 1.150 1.060 1.150 1,162 +0.00(+0.25%)
Jun 27, 2017 1.052 1.150 1.052 1.147 2,382 +0.04(+3.31%)
Jun 26, 2017 1.160 1.190 1.052 1.110 2,527 -0.07(-5.90%)
Jun 23, 2017 1.180 1.196 1.180 1.180 3,168 -0.01(-0.84%)
Jun 22, 2017 1.220 1.250 1.080 1.190 76,149 -0.03(-2.46%)
Jun 21, 2017 1.200 1.230 1.200 1.220 11,657 +0.02(+1.67%)
Jun 20, 2017 1.188 1.200 1.188 1.200 7,800 +0.02(+1.69%)
Jun 19, 2017 1.180 1.180 1.180 1.180 826 -0.03(-2.48%)
Jun 16, 2017 1.200 1.240 1.180 1.210 16,061 +0.01(+0.83%)
Jun 15, 2017 1.180 1.200 1.180 1.200 408 -0.02(-1.64%)
Jun 14, 2017 1.210 1.230 1.210 1.220 10,626 +0.04(+3.39%)
Jun 13, 2017 1.182 1.220 1.120 1.180 30,641 -0.00(-0.19%)
Jun 12, 2017 1.180 1.182 1.120 1.182 4,652 +0.00(+0.19%)
Jun 09, 2017 1.180 1.180 1.180 1.180 659 -0.02(-1.67%)
Jun 08, 2017 1.280 1.280 1.180 1.200 54,230 -0.05(-4.00%)
Jun 07, 2017 1.220 1.330 1.160 1.250 86,748 -0.06(-4.58%)
Jun 06, 2017 1.210 1.470 1.210 1.310 86,813 +0.05(+3.97%)
Jun 05, 2017 1.290 1.300 1.201 1.260 53,864 +0.04(+3.28%)
Jun 02, 2017 1.360 1.510 1.200 1.220 112,364 -0.13(-9.63%)
Jun 01, 2017 1.260 1.370 1.080 1.350 79,488 +0.05(+3.85%)
May 31, 2017 1.228 1.300 1.228 1.300 5,682 +0.11(+9.24%)
May 30, 2017 1.190 1.217 1.180 1.190 7,950 +0.02(+1.71%)
May 26, 2017 1.150 1.450 1.150 1.170 78,253 +0.05(+4.46%)
May 25, 2017 1.120 1.190 1.110 1.120 8,856 -0.01(-0.81%)
May 24, 2017 1.230 1.250 1.110 1.129 8,170 -0.06(-5.12%)
May 23, 2017 1.140 1.190 1.140 1.190 20,325 -0.01(-0.83%)
May 22, 2017 1.200 1.280 1.147 1.200 6,434 +0.04(+3.45%)
May 19, 2017 1.200 1.250 1.150 1.160 16,422 -0.05(-4.13%)
May 18, 2017 1.200 1.240 1.200 1.210 606 -0.05(-3.97%)
May 17, 2017 1.300 1.300 1.260 1.260 4,460 -0.01(-0.79%)
May 16, 2017 1.200 1.408 1.200 1.270 17,330 +0.06(+4.96%)
May 15, 2017 1.360 1.420 1.150 1.210 75,346 -0.19(-13.57%)
May 12, 2017 1.357 1.410 1.350 1.400 4,691 +0.03(+2.19%)
May 11, 2017 1.420 1.480 1.310 1.370 80,479 -0.11(-7.43%)
May 10, 2017 1.510 1.513 1.450 1.480 86,846 -0.02(-1.33%)
May 09, 2017 1.500 1.500 1.500 1.500 24,340 +0.00(+0.00%)
May 08, 2017 1.510 1.510 1.500 1.500 21,616 -0.01(-0.66%)
May 05, 2017 1.520 1.520 1.510 1.510 6,092 -0.02(-1.31%)
May 04, 2017 1.520 1.530 1.520 1.530 532 -0.02(-1.60%)
May 03, 2017 1.552 1.555 1.550 1.555 2,910 -0.02(-0.96%)
May 02, 2017 1.520 1.630 1.510 1.570 40,552 +0.06(+3.97%)
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.