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

Link Reservations Inc (OP: LRSV )

0.0025 +0.0006 (+31.58%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 12, 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 (%)
Nov 30, 2022 0.0044 0.0044 0.0040 0.0041 934,618 -0.00(-8.89%)
Nov 29, 2022 0.0047 0.0048 0.0045 0.0045 987,039 -0.00(-8.16%)
Nov 28, 2022 0.0046 0.0049 0.0046 0.0049 55,465 +0.00(+8.89%)
Nov 25, 2022 0.0043 0.0047 0.0043 0.0045 1,094,000 -0.00(-10.00%)
Nov 23, 2022 0.0053 0.0055 0.0043 0.0050 2,728,448 -0.00(-5.66%)
Nov 22, 2022 0.0067 0.0071 0.0047 0.0053 3,678,202 -0.00(-20.90%)
Nov 21, 2022 0.0071 0.0073 0.0061 0.0067 3,973,397 -0.00(-9.46%)
Nov 18, 2022 0.0102 0.0102 0.0068 0.0074 13,651,460 -0.00(-15.91%)
Nov 17, 2022 0.0058 0.0137 0.0058 0.0088 26,483,536 +0.00(+51.72%)
Nov 16, 2022 0.0033 0.0070 0.0030 0.0058 24,574,952 +0.00(+123.08%)
Nov 14, 2022 0.0026 0 +0.00(+0.00%)
Nov 08, 2022 0.0026 0 +0.00(+18.18%)
Nov 04, 2022 0.0022 0 +0.00(+10.00%)
Oct 28, 2022 0.0020 0 +0.00(+0.00%)
Oct 24, 2022 0.0020 1 +0.00(+0.00%)
Oct 21, 2022 0.0019 0.0020 0.0019 0.0020 162,001 -0.00(-9.09%)
Oct 11, 2022 0.0022 0 -0.00(-4.35%)
Oct 07, 2022 0.0023 1 -0.00(-4.17%)
Oct 05, 2022 0.0024 0 +0.00(+0.00%)
Oct 04, 2022 0.0025 0.0025 0.0024 0.0024 275,000 +0.00(+0.00%)
Oct 03, 2022 0.0024 0.0024 0.0024 0.0024 1,000 +0.00(+0.00%)
Sep 30, 2022 0.0024 0.0024 0.0024 0.0024 100,000 +0.00(+0.00%)
Sep 28, 2022 0.0024 0 -0.00(-4.00%)
Sep 21, 2022 0.0025 1 +0.00(+8.70%)
Sep 20, 2022 0.0023 0.0023 0.0023 0.0023 6,044 -0.00(-8.00%)
Sep 16, 2022 0.0025 0 +0.00(+0.00%)
Sep 14, 2022 0.0025 0 +0.00(+0.00%)
Sep 12, 2022 0.0025 1 +0.00(+8.70%)
Sep 07, 2022 0.0023 0 -0.00(-20.69%)
Sep 06, 2022 0.0029 0.0029 0.0026 0.0029 332,260 +0.00(+31.82%)
Sep 02, 2022 0.0025 0.0025 0.0022 0.0022 25,000 -0.00(-12.00%)
Aug 31, 2022 0.0025 0 -0.00(-19.35%)
Aug 26, 2022 0.0031 25 +0.00(+19.23%)
Aug 23, 2022 0.0026 0 -0.00(-21.21%)
Aug 22, 2022 0.0033 0.0033 0.0033 0.0033 30,000 +0.00(+0.00%)
Aug 19, 2022 0.0029 0.0033 0.0024 0.0033 225,300 +0.00(+13.79%)
Aug 18, 2022 0.0026 0.0029 0.0026 0.0029 212,600 +0.00(+11.54%)
Aug 17, 2022 0.0026 0.0026 0.0026 0.0026 250,000 +0.00(+23.81%)
Aug 16, 2022 0.0024 0.0024 0.0021 0.0021 70,250 -0.00(-12.50%)
Aug 15, 2022 0.0024 0.0024 0.0024 0.0024 10,005 -0.00(-4.00%)
Aug 12, 2022 0.0025 0.0025 0.0025 0.0025 87,221 +0.00(+0.00%)
Aug 11, 2022 0.0026 0.0026 0.0025 0.0025 1,224,877 -0.00(-7.41%)
Aug 10, 2022 0.0027 0.0027 0.0027 0.0027 239,900 +0.00(+0.00%)
Aug 09, 2022 0.0027 0.0027 0.0027 0.0027 100,000 +0.00(+0.00%)
Aug 08, 2022 0.0027 0.0027 0.0027 0.0027 25,000 +0.00(+0.00%)
Aug 05, 2022 0.0027 0.0027 0.0027 0.0027 101 +0.00(+0.00%)
Aug 01, 2022 0.0027 0 +0.00(+0.00%)
Jul 26, 2022 0.0027 0 -0.00(-6.90%)
Jul 20, 2022 0.0029 0 +0.00(+11.54%)
Jul 19, 2022 0.0026 0.0026 0.0026 0.0026 15,000 +0.00(+0.00%)
Jul 14, 2022 0.0026 0 -0.00(-3.70%)
Jul 13, 2022 0.0027 0.0027 0.0027 0.0027 101 -0.00(-10.00%)
Jul 12, 2022 0.0030 0.0030 0.0030 0.0030 10,000 +0.00(+11.11%)
Jul 11, 2022 0.0027 0.0027 0.0027 0.0027 1,500 -0.00(-3.57%)
Jul 07, 2022 0.0028 0 -0.00(-3.45%)
Jul 06, 2022 0.0029 0.0029 0.0029 0.0029 10,000 +0.00(+0.00%)
Jun 30, 2022 0.0029 0 +0.00(+0.00%)
Jun 29, 2022 0.0029 0.0029 0.0029 0.0029 6,666 -0.00(-6.45%)
Jun 28, 2022 0.0031 0.0031 0.0031 0.0031 80,000 -0.00(-8.82%)
Jun 24, 2022 0.0034 0 +0.00(+30.77%)
Jun 21, 2022 0.0026 0 -0.00(-3.70%)
Jun 16, 2022 0.0027 0 -0.00(-10.00%)
Jun 15, 2022 0.0024 0.0030 0.0024 0.0030 1,002,307 +0.00(+0.00%)
Jun 14, 2022 0.0025 0.0030 0.0023 0.0030 524,712 +0.00(+0.00%)
Jun 10, 2022 0.0030 0 -0.00(-6.25%)
Jun 08, 2022 0.0032 0 +0.00(+14.29%)
Jun 07, 2022 0.0035 0.0035 0.0025 0.0028 2,385,253 -0.00(-22.22%)
Jun 06, 2022 0.0060 0.0097 0.0031 0.0036 12,645,697 -0.00(-40.00%)
Jun 03, 2022 0.0047 0.0060 0.0047 0.0060 19,566 +0.00(+11.11%)
Jun 01, 2022 0.0054 0 -0.00(-12.90%)
May 26, 2022 0.0062 1 +0.00(+12.73%)
May 25, 2022 0.0055 0.0055 0.0055 0.0055 282,000 +0.00(+0.00%)
May 24, 2022 0.0070 0.0070 0.0055 0.0055 48,983 -0.00(-25.68%)
May 23, 2022 0.0070 0.0074 0.0070 0.0074 125,000 +0.00(+2.78%)
May 19, 2022 0.0072 0 +0.00(+12.50%)
May 18, 2022 0.0064 0.0064 0.0062 0.0064 160,000 +0.00(+3.23%)
May 17, 2022 0.0062 0.0062 0.0053 0.0062 323,267 -0.00(-12.68%)
May 16, 2022 0.0071 0.0071 0.0062 0.0071 263,020 -0.00(-1.39%)
May 12, 2022 0.0072 0 -0.00(-10.00%)
May 11, 2022 0.0056 0.0082 0.0050 0.0080 570,004 +0.00(+31.15%)
May 09, 2022 0.0061 0 -0.00(-18.67%)
May 06, 2022 0.0070 0.0075 0.0068 0.0075 330,249 -0.00(-1.32%)
May 04, 2022 0.0076 0 -0.00(-1.30%)
May 03, 2022 0.0070 0.0077 0.0070 0.0077 48,100 +0.00(+10.00%)
May 02, 2022 0.0077 0.0080 0.0070 0.0070 375,000 +0.00(+1.45%)
Apr 29, 2022 0.0077 0.0077 0.0069 0.0069 135,000 -0.00(-1.43%)
Apr 28, 2022 0.0070 0.0070 0.0058 0.0070 384,042 +0.00(+6.06%)
Apr 27, 2022 0.0066 0.0066 0.0060 0.0066 12,958 -0.00(-17.50%)
Apr 26, 2022 0.0058 0.0080 0.0058 0.0080 102,345 +0.00(+33.33%)
Apr 25, 2022 0.0063 0.0071 0.0059 0.0060 505,900 -0.00(-4.76%)
Apr 22, 2022 0.0084 0.0084 0.0063 0.0063 112,378 -0.00(-16.00%)
Apr 19, 2022 0.0075 0 +0.00(+2.74%)
Apr 18, 2022 0.0073 0.0073 0.0073 0.0073 35,022 -0.00(-13.10%)
Apr 14, 2022 0.0084 0.0084 0.0075 0.0084 206,109 +0.00(+16.67%)
Apr 13, 2022 0.0087 0.0087 0.0072 0.0072 825,320 -0.00(-17.24%)
Apr 12, 2022 0.0090 0.0090 0.0082 0.0087 227,501 +0.00(+4.82%)
Apr 11, 2022 0.0081 0.0093 0.0081 0.0083 2,778,406 +0.00(+2.47%)
Apr 08, 2022 0.0081 0.0081 0.0081 0.0081 95,495 +0.00(+6.58%)
Apr 07, 2022 0.0077 0.0077 0.0076 0.0076 135,000 +0.00(+4.11%)
Apr 06, 2022 0.0068 0.0077 0.0068 0.0073 75,000 -0.00(-1.35%)
Apr 05, 2022 0.0070 0.0074 0.0066 0.0074 1,134,471 -0.00(-7.50%)
Apr 04, 2022 0.0082 0.0083 0.0068 0.0080 320,229 +0.00(+8.11%)
Apr 01, 2022 0.0067 0.0078 0.0067 0.0074 546,175 -0.00(-3.90%)
Mar 31, 2022 0.0064 0.0077 0.0064 0.0077 174,280 +0.00(+16.67%)
Mar 30, 2022 0.0061 0.0069 0.0061 0.0066 168,157 -0.00(-1.49%)
Mar 29, 2022 0.0062 0.0067 0.0062 0.0067 71,600 +0.00(+8.06%)
Mar 25, 2022 0.0062 0 +0.00(+1.64%)
Mar 24, 2022 0.0071 0.0071 0.0060 0.0061 1,250,232 -0.00(-14.08%)
Mar 23, 2022 0.0072 0.0072 0.0064 0.0071 562,792 +0.00(+7.58%)
Mar 22, 2022 0.0061 0.0080 0.0061 0.0066 3,118,196 +0.00(+8.20%)
Mar 21, 2022 0.0058 0.0061 0.0058 0.0061 60,000 +0.00(+3.39%)
Mar 18, 2022 0.0054 0.0059 0.0054 0.0059 710,773 +0.00(+0.00%)
Mar 17, 2022 0.0066 0.0066 0.0053 0.0059 1,117,000 +0.00(+7.27%)
Mar 16, 2022 0.0072 0.0072 0.0055 0.0055 1,622,227 -0.00(-12.70%)
Mar 15, 2022 0.0055 0.0078 0.0048 0.0063 1,495,900 +0.00(+6.78%)
Mar 14, 2022 0.0080 0.0080 0.0055 0.0059 2,520,434 -0.00(-10.61%)
Mar 11, 2022 0.0048 0.0090 0.0048 0.0066 26,801,964 +0.00(+37.50%)
Mar 10, 2022 0.0042 0.0048 0.0042 0.0048 217,808 +0.00(+2.13%)
Mar 09, 2022 0.0047 0.0047 0.0042 0.0047 43,366 +0.00(+14.63%)
Mar 08, 2022 0.0041 0.0041 0.0039 0.0041 70,612 -0.00(-12.77%)
Mar 07, 2022 0.0047 0.0047 0.0047 0.0047 3,015 +0.00(+4.44%)
Mar 04, 2022 0.0048 0.0048 0.0041 0.0045 37,628 -0.00(-6.25%)
Mar 03, 2022 0.0040 0.0048 0.0040 0.0048 63,500 +0.00(+9.09%)
Mar 02, 2022 0.0041 0.0047 0.0041 0.0044 50,343 -0.00(-6.38%)
Mar 01, 2022 0.0047 0.0047 0.0047 0.0047 15,021 -0.00(-4.08%)
Feb 24, 2022 0.0049 8 +0.00(+0.00%)
Feb 23, 2022 0.0049 0.0049 0.0049 0.0049 3,003 +0.00(+4.26%)
Feb 22, 2022 0.0045 0.0049 0.0045 0.0047 43,010 -0.00(-6.00%)
Feb 18, 2022 0.0050 0 +0.00(+6.38%)
Feb 17, 2022 0.0047 0.0047 0.0047 0.0047 7,567 -0.00(-6.00%)
Feb 16, 2022 0.0050 0.0050 0.0050 0.0050 28,000 +0.00(+28.21%)
Feb 15, 2022 0.0040 0.0040 0.0039 0.0039 165,310 -0.00(-15.22%)
Feb 14, 2022 0.0046 0.0050 0.0046 0.0046 23,500 +0.00(+0.00%)
Feb 11, 2022 0.0050 0.0050 0.0045 0.0046 75,086 -0.00(-8.00%)
Feb 10, 2022 0.0050 0.0050 0.0045 0.0050 122,053 -0.00(-5.66%)
Feb 08, 2022 0.0053 1 +0.00(+17.78%)
Feb 07, 2022 0.0055 0.0055 0.0045 0.0045 27,001 -0.00(-18.18%)
Feb 03, 2022 0.0055 9 +0.00(+0.00%)
Feb 02, 2022 0.0055 0.0055 0.0055 0.0055 5,000 +0.00(+10.00%)
Jan 28, 2022 0.0050 8 +0.00(+0.00%)
Jan 27, 2022 0.0049 0.0050 0.0045 0.0050 106,308 +0.00(+28.21%)
Jan 26, 2022 0.0042 0.0049 0.0039 0.0039 650,016 -0.00(-35.00%)
Jan 25, 2022 0.0042 0.0060 0.0042 0.0060 469,609 +0.00(+25.00%)
Jan 24, 2022 0.0045 0.0065 0.0033 0.0048 834,374 +0.00(+6.67%)
Jan 21, 2022 0.0056 0.0056 0.0045 0.0045 5,000 +0.00(+0.00%)
Jan 20, 2022 0.0045 0.0045 0.0045 0.0045 15,000 -0.00(-25.00%)
Jan 19, 2022 0.0045 0.0060 0.0045 0.0060 23,003 +0.00(+0.00%)
Jan 18, 2022 0.0060 0.0060 0.0060 0.0060 13,001 +0.00(+33.33%)
Jan 14, 2022 0.0045 0 -0.00(-32.84%)
Jan 13, 2022 0.0060 0.0067 0.0045 0.0067 26,001 +0.00(+48.89%)
Jan 12, 2022 0.0045 0.0045 0.0045 0.0045 30,004 +0.00(+0.00%)
Jan 11, 2022 0.0052 0.0052 0.0045 0.0045 650 +0.00(+7.14%)
Jan 10, 2022 0.0048 0.0060 0.0040 0.0042 207,559 +0.00(+16.67%)
Jan 07, 2022 0.0038 0.0049 0.0036 0.0036 123,800 +0.00(+0.00%)
Jan 06, 2022 0.0038 0.0048 0.0036 0.0036 5,040 -0.00(-40.98%)
Jan 05, 2022 0.0065 0.0066 0.0061 0.0061 86,359 -0.00(-7.58%)
Jan 04, 2022 0.0060 0.0066 0.0060 0.0066 233,367 +0.00(+34.69%)
Jan 03, 2022 0.0049 0.0049 0.0049 0.0049 40,004 +0.00(+63.33%)
Dec 31, 2021 0.0064 0.0064 0.0030 0.0030 110,039 -0.00(-53.12%)
Dec 30, 2021 0.0063 0.0064 0.0043 0.0064 62,280 +0.00(+6.67%)
Dec 29, 2021 0.0037 0.0062 0.0037 0.0060 260,134 -0.00(-6.25%)
Dec 28, 2021 0.0056 0.0064 0.0053 0.0064 649,478 +0.00(+0.00%)
Dec 27, 2021 0.0034 0.0064 0.0021 0.0064 466,425 +0.00(+88.24%)
Dec 23, 2021 0.0034 0.0034 0.0034 0.0034 99,819 -0.00(-10.53%)
Dec 22, 2021 0.0037 0.0040 0.0031 0.0038 3,096,666 +0.00(+8.57%)
Dec 21, 2021 0.0049 0.0049 0.0035 0.0035 21,740 -0.00(-32.69%)
Dec 20, 2021 0.0042 0.0053 0.0033 0.0052 886,947 +0.00(+23.81%)
Dec 17, 2021 0.0048 0.0049 0.0042 0.0042 25,000 +0.00(+2.44%)
Dec 16, 2021 0.0041 0.0045 0.0041 0.0041 25,600 -0.00(-2.38%)
Dec 15, 2021 0.0033 0.0042 0.0033 0.0042 103,000 +0.00(+0.00%)
Dec 14, 2021 0.0042 0.0042 0.0022 0.0042 5,275,995 -0.00(-8.70%)
Dec 13, 2021 0.0041 0.0046 0.0041 0.0046 48,000 -0.00(-8.00%)
Dec 10, 2021 0.0045 0.0050 0.0043 0.0050 79,980 +0.00(+8.70%)
Dec 09, 2021 0.0042 0.0046 0.0042 0.0046 14,000 +0.00(+0.00%)
Dec 08, 2021 0.0045 0.0054 0.0045 0.0046 112,191 +0.00(+0.00%)
Dec 07, 2021 0.0046 0.0046 0.0046 0.0046 300 +0.00(+4.55%)
Dec 06, 2021 0.0055 0.0055 0.0021 0.0044 1,262,173 -0.00(-20.00%)
Dec 03, 2021 0.0052 0.0056 0.0050 0.0055 819,582 +0.00(+3.77%)
Dec 02, 2021 0.0054 0.0054 0.0052 0.0053 440,424 -0.00(-1.85%)
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.