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 )

0.0020 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 29, 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 (%)
Dec 31, 2020 0.0238 0.0238 0.0238 38,858 -0.00(-2.86%)
Dec 30, 2020 0.0235 0.0245 0.0230 0.0245 38,858 +0.00(+8.89%)
Dec 29, 2020 0.0230 0.0240 0.0225 0.0225 95,482 +0.00(+9.22%)
Dec 28, 2020 0.0225 0.0232 0.0206 0.0206 158,824 -0.00(-8.85%)
Dec 24, 2020 0.0225 0.0226 0.0225 0.0226 22,100 -0.00(-5.83%)
Dec 23, 2020 0.0260 0.0260 0.0225 0.0240 169,160 -0.00(-9.43%)
Dec 22, 2020 0.0246 0.0265 0.0220 0.0265 42,740 +0.00(+19.37%)
Dec 21, 2020 0.0300 0.0300 0.0218 0.0222 948,587 -0.01(-26.00%)
Dec 18, 2020 0.0345 0.0360 0.0286 0.0300 814,400 -0.00(-13.04%)
Dec 17, 2020 0.0209 0.0345 0.0207 0.0345 3,272,075 +0.01(+65.07%)
Dec 16, 2020 0.0223 0.0245 0.0190 0.0209 461,191 +0.00(+16.11%)
Dec 15, 2020 0.0185 0.0250 0.0180 0.0180 233,748 +0.00(+0.00%)
Dec 14, 2020 0.0215 0.0260 0.0175 0.0180 574,705 -0.00(-10.00%)
Dec 11, 2020 0.0200 0.0235 0.0170 0.0200 393,400 +0.00(+4.17%)
Dec 10, 2020 0.0298 0.0298 0.0190 0.0192 302,426 -0.01(-31.43%)
Dec 09, 2020 0.0160 0.0335 0.0160 0.0280 2,158,871 +0.00(+16.67%)
Dec 08, 2020 0.0202 0.0245 0.0180 0.0240 131,211 +0.00(+9.59%)
Dec 07, 2020 0.0211 0.0236 0.0166 0.0219 201,912 -0.01(-18.59%)
Dec 04, 2020 0.0250 0.0269 0.0240 0.0269 108,000 +0.00(+15.95%)
Dec 03, 2020 0.0232 0.0232 0.0203 0.0232 19,701 -0.00(-13.43%)
Dec 02, 2020 0.0207 0.0269 0.0207 0.0268 65,000 +0.00(+14.04%)
Dec 01, 2020 0.0163 0.0250 0.0163 0.0235 159,101 -0.00(-12.64%)
Nov 30, 2020 0.0238 0.0269 0.0142 0.0269 598,710 -0.00(-2.18%)
Nov 27, 2020 0.0280 0.0280 0.0200 0.0275 68,700 +0.00(+7.84%)
Nov 25, 2020 0.0280 0.0290 0.0190 0.0255 1,091,400 -0.00(-10.21%)
Nov 24, 2020 0.0280 0.0289 0.0200 0.0284 228,445 +0.00(+1.43%)
Nov 23, 2020 0.0279 0.0280 0.0227 0.0280 304,688 +0.00(+0.36%)
Nov 20, 2020 0.0200 0.0279 0.0200 0.0279 252,500 +0.00(+16.74%)
Nov 19, 2020 0.0111 0.0259 0.0111 0.0239 558,714 +0.01(+36.57%)
Nov 18, 2020 0.0188 0.0188 0.0175 0.0175 11,436 -0.00(-7.89%)
Nov 17, 2020 0.0100 0.0190 0.0100 0.0190 94,364 +0.00(+5.56%)
Nov 16, 2020 0.0140 0.0180 0.0140 0.0180 12,100 +0.00(+5.88%)
Nov 13, 2020 0.0170 0.0170 0.0170 0.0170 37,700 +0.00(+0.00%)
Nov 12, 2020 0.0165 0.0170 0.0133 0.0170 100,500 +0.00(+3.03%)
Nov 11, 2020 0.0165 0.0165 0.0165 3 +0.00(+0.00%)
Nov 09, 2020 0.0165 0.0165 0.0165 0 +0.00(+0.61%)
Nov 06, 2020 0.0138 0.0164 0.0138 0.0164 48,000 -0.00(-0.61%)
Nov 05, 2020 0.0163 0.0165 0.0151 0.0165 111,250 +0.00(+9.27%)
Nov 04, 2020 0.0118 0.0164 0.0111 0.0151 22,733 +0.00(+4.86%)
Nov 02, 2020 0.0144 0.0144 0.0144 0 +0.00(+0.70%)
Oct 30, 2020 0.0143 0.0143 0.0143 0.0143 50,000 -0.00(-0.69%)
Oct 29, 2020 0.0130 0.0144 0.0128 0.0144 28,000 -0.00(-14.79%)
Oct 28, 2020 0.0130 0.0171 0.0118 0.0169 88,275 -0.00(-1.17%)
Oct 27, 2020 0.0131 0.0171 0.0130 0.0171 144,204 -0.00(-7.57%)
Oct 26, 2020 0.0158 0.0185 0.0131 0.0185 44,020 +0.00(+0.54%)
Oct 23, 2020 0.0185 0.0185 0.0158 0.0184 57,600 +0.00(+8.24%)
Oct 22, 2020 0.0171 0.0215 0.0142 0.0170 674,293 -0.00(-22.73%)
Oct 21, 2020 0.0196 0.0299 0.0165 0.0220 151,731 -0.01(-28.80%)
Oct 20, 2020 0.0300 0.0309 0.0225 0.0309 33,422 +0.00(+16.60%)
Oct 19, 2020 0.0340 0.0360 0.0187 0.0265 1,047,097 -0.01(-22.06%)
Oct 16, 2020 0.0200 0.0340 0.0200 0.0340 980,700 +0.01(+36.00%)
Oct 15, 2020 0.0249 0.0250 0.0249 0.0250 27,000 -0.00(-10.71%)
Oct 13, 2020 0.0280 0.0280 0.0280 0 +0.00(+0.36%)
Oct 12, 2020 0.0284 0.0284 0.0228 0.0279 1,663 +0.00(+0.36%)
Oct 09, 2020 0.0303 0.0303 0.0171 0.0278 190,500 -0.00(-8.55%)
Oct 08, 2020 0.0225 0.0304 0.0225 0.0304 122,826 +0.00(+2.01%)
Oct 07, 2020 0.0304 0.0304 0.0211 0.0298 2,901 -0.00(-1.97%)
Oct 06, 2020 0.0305 0.0305 0.0211 0.0304 52,127 -0.00(-1.62%)
Oct 05, 2020 0.0319 0.0319 0.0255 0.0309 79,280 -0.00(-2.83%)
Oct 02, 2020 0.0255 0.0318 0.0255 0.0318 69,600 +0.00(+0.00%)
Oct 01, 2020 0.0290 0.0340 0.0275 0.0318 634,997 +0.00(+9.66%)
Sep 30, 2020 0.0240 0.0290 0.0225 0.0290 458,297 +0.00(+16.00%)
Sep 29, 2020 0.0245 0.0250 0.0171 0.0250 222,859 +0.00(+0.00%)
Sep 28, 2020 0.0219 0.0250 0.0171 0.0250 253,538 +0.00(+14.16%)
Sep 25, 2020 0.0148 0.0225 0.0137 0.0219 809,400 +0.01(+47.97%)
Sep 24, 2020 0.0126 0.0148 0.0125 0.0148 131,496 +0.00(+0.00%)
Sep 23, 2020 0.0148 0.0148 0.0148 0.0148 150 +0.00(+0.00%)
Sep 22, 2020 0.0137 0.0148 0.0137 0.0148 2,559 +0.00(+0.00%)
Sep 21, 2020 0.0145 0.0148 0.0136 0.0148 287,425 +0.00(+2.07%)
Sep 18, 2020 0.0120 0.0145 0.0120 0.0145 328,100 -0.00(-1.36%)
Sep 16, 2020 0.0147 0.0147 0.0147 0 +0.00(+15.75%)
Sep 15, 2020 0.0120 0.0147 0.0120 0.0127 11,571 -0.00(-2.31%)
Sep 14, 2020 0.0120 0.0149 0.0120 0.0130 37,494 -0.00(-13.33%)
Sep 11, 2020 0.0150 0.0150 0.0120 0.0150 153,500 +0.00(+0.00%)
Sep 10, 2020 0.0150 0.0150 0.0150 2 +0.00(+0.00%)
Sep 09, 2020 0.0120 0.0150 0.0120 0.0150 213,452 +0.00(+7.14%)
Sep 08, 2020 0.0140 0.0150 0.0120 0.0140 250,733 -0.00(-6.04%)
Sep 03, 2020 0.0149 0.0149 0.0149 0 +0.00(+0.00%)
Sep 02, 2020 0.0149 0.0149 0.0149 0.0149 27,930 +0.00(+0.00%)
Sep 01, 2020 0.0131 0.0150 0.0120 0.0149 110,334 -0.00(-3.25%)
Aug 31, 2020 0.0137 0.0154 0.0120 0.0154 28,498 -0.00(-2.53%)
Aug 28, 2020 0.0120 0.0158 0.0120 0.0158 1,000 +0.00(+0.00%)
Aug 27, 2020 0.0139 0.0158 0.0139 0.0158 15,064 +0.00(+1.94%)
Aug 26, 2020 0.0140 0.0155 0.0140 0.0155 20,100 +0.00(+11.51%)
Aug 25, 2020 0.0120 0.0139 0.0120 0.0139 67,103 -0.00(-17.75%)
Aug 24, 2020 0.0125 0.0169 0.0118 0.0169 164,704 -0.00(-3.98%)
Aug 20, 2020 0.0176 0.0176 0.0176 0 -0.00(-7.37%)
Aug 19, 2020 0.0190 0.0194 0.0126 0.0190 257,778 +0.00(+0.00%)
Aug 18, 2020 0.0130 0.0190 0.0130 0.0190 90,109 -0.00(-4.04%)
Aug 17, 2020 0.0200 0.0200 0.0125 0.0198 45,101 -0.00(-5.26%)
Aug 14, 2020 0.0170 0.0220 0.0031 0.0209 934,500 +0.00(+22.94%)
Aug 13, 2020 0.0170 0.0170 0.0170 0.0170 56,084 +0.00(+17.24%)
Aug 12, 2020 0.0170 0.0170 0.0120 0.0145 39,502 -0.00(-15.70%)
Aug 11, 2020 0.0150 0.0172 0.0150 0.0172 10,000 -0.00(-0.58%)
Aug 10, 2020 0.0170 0.0175 0.0142 0.0173 234,200 +0.00(+1.76%)
Aug 07, 2020 0.0160 0.0170 0.0144 0.0170 78,300 +0.00(+6.25%)
Aug 06, 2020 0.0111 0.0160 0.0111 0.0160 451,752 +0.00(+32.23%)
Aug 05, 2020 0.0130 0.0130 0.0108 0.0121 70,503 -0.00(-6.20%)
Aug 04, 2020 0.0159 0.0160 0.0129 0.0129 121,600 -0.00(-14.00%)
Aug 03, 2020 0.0157 0.0165 0.0135 0.0150 92,502 -0.00(-9.09%)
Jul 31, 2020 0.0161 0.0180 0.0101 0.0165 334,800 +0.00(+3.13%)
Jul 30, 2020 0.0140 0.0160 0.0115 0.0160 473,834 +0.00(+6.67%)
Jul 29, 2020 0.0160 0.0180 0.0107 0.0150 328,611 -0.00(-6.25%)
Jul 28, 2020 0.0094 0.0160 0.0092 0.0160 401,351 +0.00(+11.11%)
Jul 27, 2020 0.0109 0.0144 0.0082 0.0144 251,944 +0.00(+32.11%)
Jul 24, 2020 0.0090 0.0109 0.0056 0.0109 654,800 +0.00(+21.11%)
Jul 23, 2020 0.0066 0.0090 0.0066 0.0090 321,000 +0.00(+13.92%)
Jul 22, 2020 0.0073 0.0090 0.0060 0.0079 131,300 +0.00(+43.64%)
Jul 21, 2020 0.0055 0.0055 0.0055 12 +0.00(+0.00%)
Jul 20, 2020 0.0055 0.0055 0.0055 0.0055 22,110 -0.00(-24.66%)
Jul 17, 2020 0.0075 0.0075 0.0065 0.0073 162,700 -0.00(-1.35%)
Jul 16, 2020 0.0056 0.0074 0.0055 0.0074 116,490 +0.00(+34.55%)
Jul 15, 2020 0.0080 0.0080 0.0050 0.0055 130,848 -0.00(-28.57%)
Jul 14, 2020 0.0070 0.0079 0.0070 0.0077 110,900 +0.00(+13.24%)
Jul 13, 2020 0.0143 0.0143 0.0059 0.0068 37,888 -0.00(-1.45%)
Jul 10, 2020 0.0049 0.0069 0.0049 0.0069 266,400 +0.00(+68.29%)
Jul 07, 2020 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Jul 06, 2020 0.0041 0.0041 0.0041 12 +0.00(+0.00%)
Jul 02, 2020 0.0041 0.0041 0.0041 1 +0.00(+0.00%)
Jun 29, 2020 0.0041 0.0041 0.0041 0 +0.00(+10.81%)
Jun 26, 2020 0.0037 0.0037 0.0037 0.0037 11,700 -0.00(-7.50%)
Jun 25, 2020 0.0040 0.0040 0.0040 16 +0.00(+0.00%)
Jun 23, 2020 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jun 19, 2020 0.0040 0.0040 0.0040 0 +0.00(+29.03%)
Jun 18, 2020 0.0031 0.0031 0.0031 0.0031 2,000 +0.00(+0.00%)
Jun 17, 2020 0.0031 0.0031 0.0031 0.0031 2,494 +0.00(+0.00%)
Jun 16, 2020 0.0031 0.0031 0.0031 49 +0.00(+0.00%)
Jun 15, 2020 0.0031 0.0031 0.0031 0.0031 2,531 +0.00(+0.00%)
Jun 12, 2020 0.0031 0.0031 0.0031 0.0031 8,000 +0.00(+3.33%)
Jun 11, 2020 0.0030 0.0030 0.0030 8 +0.00(+0.00%)
Jun 10, 2020 0.0030 0.0030 0.0030 0.0030 2,200 +0.00(+0.00%)
Jun 08, 2020 0.0030 0.0030 0.0030 0 -0.00(-40.00%)
Jun 05, 2020 0.0050 0.0050 0.0050 2 +0.00(+0.00%)
Jun 03, 2020 0.0050 0.0050 0.0050 0 +0.00(+78.57%)
Jun 02, 2020 0.0028 0.0028 0.0028 2 +0.00(+0.00%)
Jun 01, 2020 0.0028 0.0028 0.0028 1 +0.00(+0.00%)
May 29, 2020 0.0028 0.0028 0.0028 0.0028 300 +0.00(+0.00%)
May 28, 2020 0.0026 0.0028 0.0026 0.0028 3,700 +0.00(+0.00%)
May 27, 2020 0.0027 0.0028 0.0027 0.0028 29,000 -0.00(-40.43%)
May 26, 2020 0.0026 0.0047 0.0026 0.0047 51,423 +0.00(+17.50%)
May 22, 2020 0.0040 0.0040 0.0040 0.0040 100,800 +0.00(+48.15%)
May 21, 2020 0.0027 0.0027 0.0027 1 +0.00(+0.00%)
May 18, 2020 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
May 15, 2020 0.0027 0.0027 0.0027 38 +0.00(+0.00%)
May 14, 2020 0.0027 0.0027 0.0027 0.0027 1,000 +0.00(+0.00%)
May 13, 2020 0.0027 0.0027 0.0027 0.0027 1,637 -0.00(-15.62%)
May 12, 2020 0.0030 0.0032 0.0030 0.0032 49,401 +0.00(+14.29%)
May 11, 2020 0.0025 0.0028 0.0025 0.0028 23,001 +0.00(+12.00%)
May 08, 2020 0.0025 0.0025 0.0025 0.0025 5,000 +0.00(+0.00%)
May 07, 2020 0.0025 0.0025 0.0025 1 +0.00(+0.00%)
May 04, 2020 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
May 01, 2020 0.0025 0.0025 0.0025 0.0025 9,000 +0.00(+8.70%)
Apr 29, 2020 0.0023 0.0023 0.0023 0 -0.00(-20.69%)
Apr 28, 2020 0.0029 0.0029 0.0029 3 +0.00(+0.00%)
Apr 27, 2020 0.0029 0.0032 0.0029 0.0029 93,004 -0.00(-14.71%)
Apr 23, 2020 0.0034 0.0034 0.0034 0 +0.00(+0.00%)
Apr 20, 2020 0.0034 0.0034 0.0034 0 +0.00(+0.00%)
Apr 17, 2020 0.0025 0.0034 0.0025 0.0034 35,100 +0.00(+54.55%)
Apr 16, 2020 0.0036 0.0036 0.0019 0.0022 47,039 -0.00(-15.38%)
Apr 15, 2020 0.0026 0.0026 0.0026 0.0026 1,503 +0.00(+44.44%)
Apr 14, 2020 0.0021 0.0021 0.0018 0.0018 8,003 -0.00(-30.77%)
Apr 13, 2020 0.0026 0.0026 0.0026 0.0026 100,001 +0.00(+36.84%)
Apr 09, 2020 0.0019 0.0019 0.0019 30 +0.00(+0.00%)
Apr 08, 2020 0.0017 0.0019 0.0017 0.0019 27,862 +0.00(+5.56%)
Apr 06, 2020 0.0018 0.0018 0.0018 0 -0.00(-33.33%)
Apr 03, 2020 0.0026 0.0027 0.0026 0.0027 1,112,900 +0.00(+58.82%)
Apr 02, 2020 0.0017 0.0017 0.0017 0.0017 8,300 +0.00(+0.00%)
Mar 31, 2020 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Mar 30, 2020 0.0017 0.0017 0.0017 0.0017 42,437 +0.00(+6.25%)
Mar 27, 2020 0.0016 0.0016 0.0016 1 +0.00(+0.00%)
Mar 26, 2020 0.0016 0.0016 0.0016 0.0016 5,003 +0.00(+0.00%)
Mar 24, 2020 0.0016 0.0016 0.0016 0 +0.00(+6.67%)
Mar 23, 2020 0.0015 0.0015 0.0015 0.0015 2,502 -0.00(-48.28%)
Mar 20, 2020 0.0030 0.0030 0.0029 0.0029 36,600 +0.00(+38.10%)
Mar 19, 2020 0.0021 0.0023 0.0021 0.0021 14,063 +0.00(+0.00%)
Mar 18, 2020 0.0021 0.0021 0.0021 0.0021 20,000 +0.00(+0.00%)
Mar 16, 2020 0.0021 0.0021 0.0021 0 -0.00(-8.70%)
Mar 13, 2020 0.0023 0.0023 0.0023 0.0023 10,000 +0.00(+15.00%)
Mar 12, 2020 0.0026 0.0026 0.0020 0.0020 201 +0.00(+0.00%)
Mar 11, 2020 0.0027 0.0035 0.0020 0.0020 38,800 -0.00(-4.76%)
Mar 09, 2020 0.0021 0.0021 0.0021 0 -0.00(-40.00%)
Mar 04, 2020 0.0035 0.0035 0.0035 0 +0.00(+29.63%)
Mar 03, 2020 0.0027 0.0027 0.0027 21 +0.00(+0.00%)
Mar 02, 2020 0.0027 0.0027 0.0027 0.0027 2,504 -0.00(-28.95%)
Feb 28, 2020 0.0027 0.0038 0.0027 0.0038 11,000 -0.00(-5.00%)
Feb 26, 2020 0.0040 0.0040 0.0040 0 -0.00(-6.98%)
Feb 25, 2020 0.0040 0.0043 0.0040 0.0043 57,975 +0.00(+7.50%)
Feb 21, 2020 0.0040 0.0040 0.0040 0 +0.00(+48.15%)
Feb 18, 2020 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Feb 14, 2020 0.0027 0.0027 0.0027 1 +0.00(+0.00%)
Feb 12, 2020 0.0027 0.0027 0.0027 0 +0.00(+3.85%)
Feb 11, 2020 0.0025 0.0050 0.0025 0.0026 34,791 +0.00(+30.00%)
Feb 10, 2020 0.0031 0.0031 0.0020 0.0020 1,750 -0.00(-50.00%)
Feb 06, 2020 0.0040 0.0040 0.0040 0 -0.00(-23.08%)
Feb 04, 2020 0.0052 0.0052 0.0052 0 +0.00(+0.00%)
Feb 03, 2020 0.0053 0.0053 0.0052 0.0052 18,401 +0.00(+67.74%)
Jan 31, 2020 0.0031 0.0031 0.0031 0.0031 1,200 -0.00(-44.64%)
Jan 30, 2020 0.0045 0.0056 0.0045 0.0056 65,000 -0.00(-1.75%)
Jan 29, 2020 0.0031 0.0057 0.0031 0.0057 6,750 -0.00(-3.39%)
Jan 27, 2020 0.0059 0.0059 0.0059 0 +0.00(+34.09%)
Jan 24, 2020 0.0044 0.0044 0.0044 0.0044 5,000 -0.00(-12.00%)
Jan 23, 2020 0.0065 0.0065 0.0047 0.0050 138,420 +0.00(+0.00%)
Jan 22, 2020 0.0050 0.0050 0.0050 0.0050 206,000 +0.00(+0.00%)
Jan 21, 2020 0.0050 0.0060 0.0050 0.0050 17,150 -0.00(-16.67%)
Jan 17, 2020 0.0050 0.0060 0.0050 0.0060 16,300 +0.00(+20.00%)
Jan 16, 2020 0.0050 0.0050 0.0050 0.0050 103 -0.00(-1.96%)
Jan 15, 2020 0.0051 0.0051 0.0051 0.0051 4,000 +0.00(+2.00%)
Jan 14, 2020 0.0050 0.0050 0.0050 1 +0.00(+0.00%)
Jan 10, 2020 0.0050 0.0050 0.0050 0 +0.00(+6.38%)
Jan 09, 2020 0.0060 0.0098 0.0043 0.0047 1,678,788 +0.00(+11.90%)
Jan 08, 2020 0.0040 0.0070 0.0040 0.0042 22,720 -0.00(-39.13%)
Jan 06, 2020 0.0069 0.0069 0.0069 0 +0.00(+27.78%)
Jan 03, 2020 0.0054 0.0054 0.0054 0.0054 14,000 -0.00(-22.86%)
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.