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

Lightpath Tech Inc (NQ: LPTH )

1.240 +0.010 (+0.81%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 7, 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 (%)
Sep 30, 2016 1.830 1.840 1.780 1.790 13,493 +0.02(+1.13%)
Sep 29, 2016 1.830 1.840 1.760 1.770 79,460 -0.05(-2.75%)
Sep 28, 2016 1.800 1.840 1.730 1.820 42,453 +0.02(+1.11%)
Sep 27, 2016 1.830 1.830 1.730 1.800 64,878 +0.04(+2.27%)
Sep 26, 2016 1.730 1.800 1.730 1.760 113,325 +0.04(+2.33%)
Sep 23, 2016 1.760 1.780 1.710 1.720 42,175 -0.05(-2.82%)
Sep 22, 2016 1.780 1.820 1.760 1.770 99,131 -0.03(-1.67%)
Sep 21, 2016 1.730 1.850 1.716 1.800 168,352 +0.07(+4.05%)
Sep 20, 2016 1.896 1.896 1.690 1.730 368,106 -0.15(-7.98%)
Sep 19, 2016 2.050 2.050 1.870 1.880 153,423 -0.08(-4.08%)
Sep 16, 2016 2.260 2.290 1.880 1.960 472,609 -0.09(-4.39%)
Sep 15, 2016 2.030 2.180 1.950 2.050 616,067 +0.01(+0.25%)
Sep 14, 2016 1.920 2.050 1.920 2.045 82,384 +0.10(+5.40%)
Sep 13, 2016 1.930 1.960 1.880 1.940 93,801 +0.02(+1.04%)
Sep 12, 2016 1.870 1.940 1.850 1.920 35,351 +0.04(+2.13%)
Sep 09, 2016 1.910 1.940 1.850 1.880 54,487 -0.02(-1.06%)
Sep 08, 2016 1.860 1.930 1.860 1.900 70,815 +0.04(+2.15%)
Sep 07, 2016 1.919 1.920 1.860 1.860 15,376 -0.05(-2.62%)
Sep 06, 2016 1.940 1.960 1.820 1.910 76,653 -0.03(-1.55%)
Sep 02, 2016 1.900 1.940 1.940 1.940 50,900 +0.03(+1.84%)
Sep 01, 2016 1.880 1.930 1.880 1.905 27,942 +0.01(+0.27%)
Aug 31, 2016 1.890 1.910 1.850 1.900 42,147 +0.02(+1.33%)
Aug 30, 2016 1.870 1.908 1.780 1.875 74,824 -0.02(-1.31%)
Aug 29, 2016 1.940 1.960 1.820 1.900 199,198 -0.02(-1.05%)
Aug 26, 2016 1.950 1.950 1.900 1.920 30,009 -0.03(-1.54%)
Aug 25, 2016 1.940 1.960 1.850 1.950 107,672 +0.00(+0.26%)
Aug 24, 2016 1.950 1.980 1.920 1.945 31,020 -0.01(-0.77%)
Aug 23, 2016 1.970 2.000 1.930 1.960 79,972 -0.02(-1.01%)
Aug 22, 2016 2.050 2.065 1.980 1.980 64,945 -0.06(-2.94%)
Aug 19, 2016 2.020 2.090 1.960 2.040 87,716 +0.04(+1.99%)
Aug 18, 2016 1.950 2.030 1.930 2.000 29,311 +0.04(+2.04%)
Aug 17, 2016 1.980 1.990 1.910 1.960 54,414 +0.00(+0.00%)
Aug 16, 2016 1.950 2.169 1.920 1.960 150,204 +0.01(+0.51%)
Aug 15, 2016 1.920 1.950 1.900 1.950 73,959 +0.05(+2.63%)
Aug 12, 2016 1.950 2.010 1.900 1.900 107,844 +0.00(+0.00%)
Aug 11, 2016 1.970 1.970 1.880 1.900 44,389 -0.05(-2.56%)
Aug 10, 2016 1.930 1.960 1.850 1.950 117,709 +0.03(+1.56%)
Aug 09, 2016 1.910 2.000 1.870 1.920 82,256 +0.01(+0.52%)
Aug 08, 2016 1.970 2.560 1.910 1.910 920,429 +0.06(+3.24%)
Aug 05, 2016 1.800 1.860 1.800 1.850 6,937 +0.07(+3.93%)
Aug 04, 2016 1.830 1.870 1.760 1.780 58,834 -0.05(-2.73%)
Aug 03, 2016 1.860 1.860 1.820 1.830 24,625 +0.00(+0.00%)
Aug 02, 2016 1.890 1.900 1.830 1.830 46,050 -0.06(-3.17%)
Aug 01, 2016 1.840 1.900 1.840 1.890 39,971 +0.05(+2.72%)
Jul 29, 2016 1.860 1.880 1.810 1.840 30,922 -0.02(-1.08%)
Jul 28, 2016 1.900 1.910 1.840 1.860 33,937 -0.04(-2.11%)
Jul 27, 2016 1.900 1.900 1.810 1.900 84,849 +0.00(+0.00%)
Jul 26, 2016 1.900 1.950 1.770 1.900 315,216 +0.00(+0.00%)
Jul 25, 2016 1.620 1.900 1.540 1.900 1,061,548 +0.28(+17.28%)
Jul 22, 2016 1.600 1.640 1.590 1.620 37,236 +0.02(+1.25%)
Jul 21, 2016 1.610 1.650 1.555 1.600 106,887 -0.01(-0.62%)
Jul 20, 2016 1.610 1.640 1.530 1.610 220,812 +0.00(+0.00%)
Jul 19, 2016 1.600 1.645 1.560 1.610 29,832 +0.01(+0.63%)
Jul 18, 2016 1.620 1.640 1.550 1.600 89,085 -0.01(-0.62%)
Jul 15, 2016 1.620 1.670 1.580 1.610 71,332 -0.01(-0.62%)
Jul 14, 2016 1.650 1.680 1.577 1.620 41,940 -0.02(-1.22%)
Jul 13, 2016 1.640 1.750 1.640 1.640 119,881 +0.01(+0.61%)
Jul 12, 2016 1.630 1.650 1.630 1.630 39,054 +0.00(+0.00%)
Jul 11, 2016 1.650 1.670 1.630 1.630 55,315 -0.02(-1.21%)
Jul 08, 2016 1.690 1.640 1.640 1.650 26,620 +0.01(+0.61%)
Jul 07, 2016 1.660 1.690 1.635 1.640 107,965 +0.00(+0.00%)
Jul 05, 2016 1.700 1.740 1.630 1.640 112,711 -0.10(-5.75%)
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.