Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

(TSV: LMS )

0.1000 -0.0100 (-9.09%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 31, 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 (%)
Jan 30, 2024 0.0800 0 +0.00(+0.00%)
Jan 29, 2024 0.0750 0.0800 0.0750 0.0800 6,000 +0.01(+14.29%)
Jan 25, 2024 0.0700 0 +0.00(+0.00%)
Jan 23, 2024 0.0700 0 +0.00(+0.00%)
Jan 22, 2024 0.0700 0.0700 0.0700 0.0700 3,000 -0.00(-6.67%)
Jan 19, 2024 0.0750 0.0750 0.0750 0.0750 17,000 +0.00(+0.00%)
Jan 16, 2024 0.0750 0 +0.00(+0.00%)
Jan 12, 2024 0.0750 0 -0.01(-6.25%)
Jan 11, 2024 0.0800 0.0800 0.0800 0.0800 1,250 -0.01(-5.88%)
Jan 10, 2024 0.0850 0.0850 0.0850 0.0850 1,200 +0.00(+0.00%)
Jan 09, 2024 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+13.33%)
Jan 05, 2024 0.0750 0 +0.00(+0.00%)
Jan 04, 2024 0.0800 0.0800 0.0750 0.0750 21,000 +0.00(+0.00%)
Dec 29, 2023 0.0750 0 +0.00(+0.00%)
Dec 28, 2023 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Dec 27, 2023 0.0800 0.0800 0.0700 0.0700 93,471 -0.00(-6.67%)
Dec 22, 2023 0.0750 0 +0.00(+0.00%)
Dec 19, 2023 0.0750 0 +0.00(+0.00%)
Dec 18, 2023 0.0750 0.0750 0.0750 0.0750 3,500 +0.00(+0.00%)
Dec 14, 2023 0.0750 0 +0.00(+7.14%)
Dec 13, 2023 0.0750 0.0750 0.0700 0.0700 23,450 -0.00(-6.67%)
Dec 11, 2023 0.0750 0 -0.01(-6.25%)
Dec 08, 2023 0.0800 0.0800 0.0800 0.0800 6,750 +0.01(+6.67%)
Dec 06, 2023 0.0750 0 +0.00(+0.00%)
Dec 05, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Dec 04, 2023 0.0650 0.0750 0.0650 0.0700 66,855 +0.01(+7.69%)
Nov 30, 2023 0.0650 0 -0.01(-7.14%)
Nov 29, 2023 0.0700 0.0700 0.0700 0.0700 62,000 +0.00(+0.00%)
Nov 28, 2023 0.0700 0.0700 0.0700 0.0700 12,000 +0.00(+0.00%)
Nov 27, 2023 0.0750 0.0750 0.0700 0.0700 27,200 +0.00(+0.00%)
Nov 24, 2023 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
Nov 22, 2023 0.0650 0 +0.00(+0.00%)
Nov 21, 2023 0.0700 0.0700 0.0650 0.0650 15,000 -0.01(-13.33%)
Nov 17, 2023 0.0750 0 +0.00(+0.00%)
Nov 15, 2023 0.0750 10 +0.00(+7.14%)
Nov 13, 2023 0.0700 0 +0.00(+0.00%)
Nov 10, 2023 0.0700 0.0700 0.0700 0.0700 14,000 +0.00(+0.00%)
Nov 09, 2023 0.0700 0.0700 0.0700 0.0700 35,000 -0.00(-6.67%)
Nov 07, 2023 0.0750 0 +0.00(+0.00%)
Nov 06, 2023 0.0750 0.0750 0.0750 0.0750 4,000 -0.01(-6.25%)
Nov 03, 2023 0.0750 0.1050 0.0750 0.0800 25,364 +0.00(+0.00%)
Nov 02, 2023 0.0800 0.0850 0.0800 0.0800 17,899 +0.01(+6.67%)
Nov 01, 2023 0.0750 0.0750 0.0750 0.0750 3,070 +0.00(+0.00%)
Oct 31, 2023 0.0750 0.0750 0.0750 0.0750 28,000 +0.00(+0.00%)
Oct 30, 2023 0.0750 0.0750 0.0750 0.0750 10,000 +0.01(+15.38%)
Oct 27, 2023 0.0700 0.0700 0.0650 0.0650 11,000 -0.01(-7.14%)
Oct 26, 2023 0.0700 0.0700 0.0700 0.0700 13,000 +0.00(+0.00%)
Oct 24, 2023 0.0700 0 -0.01(-12.50%)
Oct 20, 2023 0.0800 0 -0.01(-11.11%)
Oct 19, 2023 0.0900 0.0900 0.0850 0.0900 27,000 +0.00(+0.00%)
Oct 17, 2023 0.0900 0 -0.03(-21.74%)
Oct 11, 2023 0.1150 0 +0.02(+21.05%)
Oct 06, 2023 0.0950 0 +0.01(+5.56%)
Oct 03, 2023 0.0900 0 -0.01(-10.00%)
Sep 28, 2023 0.1000 0 -0.01(-9.09%)
Sep 27, 2023 0.1100 0.1100 0.1100 0.1100 2,500 +0.01(+4.76%)
Sep 26, 2023 0.1050 0.1050 0.1050 0.1050 3,000 +0.00(+0.00%)
Sep 22, 2023 0.1050 0 +0.00(+0.00%)
Sep 21, 2023 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Sep 20, 2023 0.1050 0.1050 0.1050 0.1050 17,000 -0.01(-8.70%)
Sep 18, 2023 0.1150 0 -0.00(-4.17%)
Sep 14, 2023 0.1200 0 +0.00(+0.00%)
Sep 13, 2023 0.1200 0.1200 0.1200 0.1200 10,500 +0.00(+0.00%)
Sep 11, 2023 0.1200 0 +0.00(+0.00%)
Sep 08, 2023 0.1150 0.1200 0.1100 0.1200 34,141 +0.02(+20.00%)
Sep 07, 2023 0.1200 0.1200 0.1000 0.1000 46,000 +0.01(+5.26%)
Sep 06, 2023 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+11.76%)
Sep 05, 2023 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Sep 01, 2023 0.0850 0 +0.01(+6.25%)
Aug 31, 2023 0.0900 0.0900 0.0800 0.0800 20,000 +0.00(+0.00%)
Aug 30, 2023 0.0900 0.0900 0.0800 0.0800 50,400 -0.02(-20.00%)
Aug 29, 2023 0.1000 0.1000 0.0850 0.1000 44,403 -0.01(-9.09%)
Aug 28, 2023 0.1000 0.1100 0.1000 0.1100 107,000 +0.01(+10.00%)
Aug 25, 2023 0.0800 0.1000 0.0750 0.1000 11,000 +0.01(+5.26%)
Aug 23, 2023 0.0950 0 -0.01(-5.00%)
Aug 22, 2023 0.1000 0.1000 0.1000 0.1000 7,500 +0.00(+0.00%)
Aug 21, 2023 0.1000 0.1000 0.1000 0.1000 14,750 -0.01(-13.04%)
Aug 18, 2023 0.1100 0.1150 0.1100 0.1150 5,000 +0.01(+4.55%)
Aug 17, 2023 0.1000 0.1100 0.1000 0.1100 18,000 +0.01(+4.76%)
Aug 16, 2023 0.1000 0.1050 0.1000 0.1050 4,500 -0.01(-8.70%)
Aug 15, 2023 0.1150 0.1150 0.1150 0.1150 10,044 +0.01(+4.55%)
Aug 11, 2023 0.1100 0 -0.02(-15.38%)
Aug 10, 2023 0.1200 0.1300 0.1200 0.1300 4,000 +0.01(+8.33%)
Aug 09, 2023 0.1150 0.1200 0.1150 0.1200 19,500 +0.00(+0.00%)
Aug 08, 2023 0.1150 0.1200 0.1150 0.1200 49,239 +0.00(+4.35%)
Aug 04, 2023 0.1150 0 +0.01(+4.55%)
Aug 03, 2023 0.1200 0.1200 0.1050 0.1100 99,000 -0.01(-12.00%)
Aug 02, 2023 0.1250 0.1250 0.1250 0.1250 1,700 -0.01(-3.85%)
Aug 01, 2023 0.1250 0.1300 0.1250 0.1300 65,700 +0.01(+4.00%)
Jul 31, 2023 0.1250 0.1250 0.1250 0.1250 22,000 +0.00(+0.00%)
Jul 27, 2023 0.1250 0 -0.01(-3.85%)
Jul 26, 2023 0.1300 0.1300 0.1300 0.1300 17,500 +0.01(+4.00%)
Jul 25, 2023 0.1250 0.1250 0.1250 0.1250 4,000 +0.00(+0.00%)
Jul 24, 2023 0.1300 0.1300 0.1250 0.1250 3,000 -0.02(-10.71%)
Jul 17, 2023 0.1400 0 +0.01(+3.70%)
Jul 13, 2023 0.1350 0 +0.01(+3.85%)
Jul 11, 2023 0.1300 0 +0.01(+4.00%)
Jul 10, 2023 0.1400 0.1400 0.1200 0.1250 83,324 -0.02(-10.71%)
Jul 07, 2023 0.1350 0.1400 0.1350 0.1400 9,570 +0.00(+0.00%)
Jul 06, 2023 0.1400 0.1400 0.1400 0.1400 8,900 -0.00(-3.45%)
Jul 05, 2023 0.1400 0.1450 0.1400 0.1450 7,525 -0.03(-14.71%)
Jun 26, 2023 0.1700 0 +0.03(+17.24%)
Jun 21, 2023 0.1450 3 -0.01(-3.33%)
Jun 19, 2023 0.1500 0 -0.01(-3.23%)
Jun 16, 2023 0.1450 0.1550 0.1450 0.1550 11,500 -0.02(-13.89%)
Jun 14, 2023 0.1800 0 +0.02(+12.50%)
Jun 13, 2023 0.1600 0.1600 0.1600 0.1600 28,500 -0.02(-11.11%)
Jun 12, 2023 0.1600 0.1800 0.1600 0.1800 76,000 +0.03(+20.00%)
Jun 09, 2023 0.1650 0.1650 0.1500 0.1500 2,498 -0.01(-3.23%)
Jun 08, 2023 0.1700 0.1700 0.1550 0.1550 17,000 -0.05(-22.50%)
Jun 07, 2023 0.1600 0.2000 0.1600 0.2000 99,998 +0.04(+25.00%)
Jun 06, 2023 0.1350 0.1600 0.1350 0.1600 58,500 +0.03(+23.08%)
Jun 05, 2023 0.1300 0.1300 0.1300 0.1300 10,250 +0.00(+0.00%)
Jun 02, 2023 0.1300 0.1400 0.1300 0.1300 11,020 -0.01(-10.34%)
Jun 01, 2023 0.1400 0.1450 0.1400 0.1450 27,600 +0.01(+11.54%)
May 31, 2023 0.1400 0.1450 0.1300 0.1300 17,044 +0.00(+0.00%)
May 29, 2023 0.1300 0.1300 901 -0.01(-10.34%)
May 26, 2023 0.1450 0.1450 0.1450 0.1450 3,000 -0.01(-3.33%)
May 25, 2023 0.1450 0.1600 0.1450 0.1500 4,250 -0.01(-6.25%)
May 23, 2023 0.1600 0 +0.00(+0.00%)
May 19, 2023 0.1600 0 -0.01(-5.88%)
May 18, 2023 0.1700 0.1700 0.1700 0.1700 900 +0.00(+0.00%)
May 17, 2023 0.1700 0.1700 0.1700 0.1700 11,000 +0.00(+0.00%)
May 16, 2023 0.1700 0.1700 0.1700 0.1700 19,000 +0.00(+0.00%)
May 12, 2023 0.1700 0 -0.01(-5.56%)
May 11, 2023 0.1750 0.1800 0.1750 0.1800 7,390 +0.00(+0.00%)
May 10, 2023 0.1800 0.1800 0.1800 0.1800 20,000 -0.01(-2.70%)
May 08, 2023 0.1850 0 +0.00(+0.00%)
May 05, 2023 0.1850 0.1850 0.1850 0.1850 4,867 +0.00(+0.00%)
May 03, 2023 0.1850 0 -0.01(-2.63%)
May 01, 2023 0.1900 0 +0.01(+2.70%)
Apr 28, 2023 0.1850 0.1850 0.1800 0.1850 4,500 +0.01(+5.71%)
Apr 27, 2023 0.1950 0.1950 0.1750 0.1750 39,030 -0.02(-10.26%)
Apr 26, 2023 0.1900 0.1950 0.1900 0.1950 74,500 +0.01(+2.63%)
Apr 25, 2023 0.1650 0.1900 0.1650 0.1900 94,194 +0.03(+18.75%)
Apr 24, 2023 0.1750 0.1750 0.1600 0.1600 87,900 -0.01(-8.57%)
Apr 21, 2023 0.1750 0.1750 0.1750 0.1750 27,000 -0.01(-2.78%)
Apr 20, 2023 0.1800 0.1800 0.1800 0.1800 20,000 +0.00(+0.00%)
Apr 19, 2023 0.1850 0.1850 0.1800 0.1800 50,500 -0.01(-2.70%)
Apr 18, 2023 0.1850 0.1850 0.1850 0.1850 8,500 +0.01(+2.78%)
Apr 17, 2023 0.1800 0.1800 0.1800 0.1800 6,500 -0.01(-5.26%)
Apr 14, 2023 0.1850 0.1900 0.1800 0.1900 71,300 +0.01(+2.70%)
Apr 13, 2023 0.1850 0.1850 0.1850 0.1850 15,100 -0.01(-5.13%)
Apr 12, 2023 0.1850 0.1950 0.1850 0.1950 49,500 +0.01(+2.63%)
Apr 11, 2023 0.1900 0.1900 0.1900 0.1900 10,000 -0.02(-11.63%)
Apr 05, 2023 0.2150 50 +0.01(+2.38%)
Apr 04, 2023 0.1950 0.2100 0.1950 0.2100 13,950 +0.02(+13.51%)
Apr 03, 2023 0.1850 0.1850 0.1850 0.1850 1,300 +0.00(+0.00%)
Mar 31, 2023 0.1900 0.1900 0.1800 0.1850 27,667 +0.00(+0.00%)
Mar 30, 2023 0.1850 0.1900 0.1850 0.1850 6,521 -0.01(-5.13%)
Mar 29, 2023 0.2300 0.2300 0.1950 0.1950 33,421 -0.04(-15.22%)
Mar 28, 2023 0.2000 0.2300 0.2000 0.2300 22,900 +0.03(+15.00%)
Mar 27, 2023 0.1900 0.2000 0.1900 0.2000 3,500 +0.01(+5.26%)
Mar 24, 2023 0.1850 0.1900 0.1850 0.1900 10,000 +0.01(+5.56%)
Mar 23, 2023 0.1950 0.1950 0.1800 0.1800 59,000 -0.02(-7.69%)
Mar 22, 2023 0.2000 0.2000 0.1950 0.1950 4,000 +0.00(+0.00%)
Mar 21, 2023 0.1950 0.1950 0.1950 0.1950 7,800 +0.00(+0.00%)
Mar 20, 2023 0.2150 0.2150 0.1950 0.1950 81,246 -0.02(-9.30%)
Mar 17, 2023 0.2150 0.2150 0.2150 0.2150 7,000 +0.01(+2.38%)
Mar 15, 2023 0.2100 0 -0.02(-8.70%)
Mar 14, 2023 0.2550 0.2550 0.2300 0.2300 10,000 -0.02(-9.80%)
Mar 13, 2023 0.2400 0.2550 0.2400 0.2550 24,899 +0.00(+0.00%)
Mar 10, 2023 0.2500 0.2550 0.2500 0.2550 10,000 +0.01(+2.00%)
Mar 09, 2023 0.2300 0.2500 0.2200 0.2500 32,500 +0.00(+0.00%)
Mar 08, 2023 0.2450 0.2500 0.2450 0.2500 8,500 +0.00(+0.00%)
Mar 07, 2023 0.2450 0.2500 0.2250 0.2500 31,600 +0.02(+8.70%)
Mar 06, 2023 0.2500 0.2500 0.2300 0.2300 5,000 +0.00(+0.00%)
Mar 03, 2023 0.2400 0.2400 0.2200 0.2300 107,900 -0.02(-9.80%)
Mar 02, 2023 0.2450 0.2550 0.2450 0.2550 20,000 +0.02(+6.25%)
Mar 01, 2023 0.2400 0.2400 0.2400 0.2400 9,000 +0.00(+0.00%)
Feb 28, 2023 0.2400 0.2400 0.2400 0.2400 54,500 +0.00(+0.00%)
Feb 27, 2023 0.2400 0.2400 0.2400 0.2400 500 +0.00(+0.00%)
Feb 24, 2023 0.2450 0.2450 0.2400 0.2400 29,800 +0.00(+0.00%)
Feb 23, 2023 0.2400 0.2550 0.2400 0.2400 19,000 -0.01(-4.00%)
Feb 22, 2023 0.2500 0.2500 0.2500 0.2500 49,485 +0.01(+2.04%)
Feb 21, 2023 0.2450 0.2450 0.2400 0.2450 22,500 -0.03(-10.91%)
Feb 17, 2023 0.2750 0 -0.02(-6.78%)
Feb 16, 2023 0.2950 0.3100 0.2800 0.2950 237,667 +0.00(+0.00%)
Feb 15, 2023 0.2600 0.3000 0.2600 0.2950 270,500 +0.03(+11.32%)
Feb 14, 2023 0.2500 0.2700 0.2500 0.2650 35,500 +0.03(+10.42%)
Feb 13, 2023 0.2500 0.2700 0.2400 0.2400 142,300 -0.04(-14.29%)
Feb 10, 2023 0.2550 0.2800 0.2500 0.2800 14,000 +0.00(+0.00%)
Feb 09, 2023 0.2400 0.2850 0.2400 0.2800 182,728 +0.04(+16.67%)
Feb 08, 2023 0.2550 0.2550 0.2400 0.2400 33,000 -0.01(-4.00%)
Feb 07, 2023 0.2500 0.2600 0.2300 0.2500 117,870 +0.00(+0.00%)
Feb 06, 2023 0.2500 0.2600 0.2250 0.2500 150,930 +0.01(+2.04%)
Feb 03, 2023 0.2400 0.2500 0.2300 0.2450 79,500 +0.00(+0.00%)
Feb 02, 2023 0.2450 0.2450 0.2250 0.2450 192,500 +0.00(+0.00%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.