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 )

0.1250 +0.0150 (+13.64%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 17, 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 (%)
May 17, 2024 0.1200 0.1250 0.1200 0.1250 15,050 +0.01(+13.64%)
May 16, 2024 0.1200 0.1450 0.1100 0.1100 6,000 +0.01(+4.76%)
May 15, 2024 0.1050 0.1050 0.1050 0.1050 5,522 -0.01(-12.50%)
May 14, 2024 0.1200 0.1200 0.1200 0.1200 9,000 +0.00(+4.35%)
May 13, 2024 0.1150 0.1150 0.1150 0.1150 515 +0.01(+9.52%)
May 10, 2024 0.1100 0.1100 0.1050 0.1050 57,375 +0.01(+16.67%)
May 09, 2024 0.0900 0.0900 0.0900 0.0900 1,500 -0.01(-10.00%)
May 08, 2024 0.1000 0.1000 0.1000 0.1000 558 +0.00(+0.00%)
May 07, 2024 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
May 06, 2024 0.1050 0.1050 0.1000 0.1000 7,000 +0.00(+0.00%)
May 02, 2024 0.1000 0 -0.01(-9.09%)
Apr 30, 2024 0.1100 0 +0.01(+10.00%)
Apr 29, 2024 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-9.09%)
Apr 24, 2024 0.1100 0 +0.01(+15.79%)
Apr 22, 2024 0.0950 0 -0.01(-9.52%)
Apr 18, 2024 0.1050 0 -0.01(-4.55%)
Apr 17, 2024 0.1050 0.1100 0.1050 0.1100 14,010 +0.01(+4.76%)
Apr 15, 2024 0.1050 0 +0.00(+0.00%)
Apr 12, 2024 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+0.00%)
Apr 11, 2024 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
Apr 10, 2024 0.1050 0.1050 0.1050 0.1050 17,500 -0.01(-4.55%)
Apr 09, 2024 0.1100 0.1100 0.1100 0.1100 2,015 +0.01(+10.00%)
Apr 08, 2024 0.1050 0.1100 0.1000 0.1000 64,166 +0.01(+5.26%)
Apr 04, 2024 0.0950 0 +0.01(+18.75%)
Apr 02, 2024 0.0800 0 +0.00(+0.00%)
Apr 01, 2024 0.0900 0.0900 0.0800 0.0800 10,035 +0.00(+0.00%)
Mar 28, 2024 0.0800 0 -0.01(-5.88%)
Mar 27, 2024 0.0850 0.0850 0.0850 0.0850 73,000 -0.01(-10.53%)
Mar 22, 2024 0.0950 150 +0.01(+11.76%)
Mar 20, 2024 0.0850 0 +0.00(+0.00%)
Mar 19, 2024 0.0850 0.0850 0.0850 0.0850 1,500 +0.01(+13.33%)
Mar 18, 2024 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Mar 13, 2024 0.0800 0 +0.01(+14.29%)
Mar 12, 2024 0.0750 0.0750 0.0700 0.0700 14,000 +0.00(+0.00%)
Mar 08, 2024 0.0700 0 -0.00(-6.67%)
Mar 07, 2024 0.0750 0.0750 0.0750 0.0750 14,000 +0.00(+7.14%)
Mar 06, 2024 0.0800 0.0800 0.0700 0.0700 51,000 -0.00(-6.67%)
Mar 05, 2024 0.0850 0.0850 0.0750 0.0750 29,000 -0.01(-6.25%)
Mar 04, 2024 0.0850 0.0900 0.0800 0.0800 17,520 -0.01(-5.88%)
Mar 01, 2024 0.0800 0.0850 0.0750 0.0850 32,585 +0.01(+6.25%)
Feb 29, 2024 0.0750 0.0800 0.0700 0.0800 43,000 -0.01(-5.88%)
Feb 28, 2024 0.0700 0.0850 0.0700 0.0850 136,800 +0.02(+30.77%)
Feb 22, 2024 0.0650 0 -0.01(-7.14%)
Feb 20, 2024 0.0700 100 -0.00(-6.67%)
Feb 16, 2024 0.0750 0 +0.00(+7.14%)
Feb 07, 2024 0.0700 0 -0.00(-6.67%)
Feb 06, 2024 0.0750 0.0750 0.0750 0.0750 40,000 -0.01(-6.25%)
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%)
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.