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 )

1.370 -0.010 (-0.72%)
Streaming Delayed Price Updated: 4:00 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 31, 2006 4.380 4.730 4.330 4.570 14,869 +0.17(+3.86%)
May 30, 2006 4.540 4.730 4.250 4.400 10,873 -0.30(-6.38%)
May 26, 2006 4.600 4.830 4.500 4.700 14,050 +0.06(+1.29%)
May 25, 2006 4.590 4.760 4.590 4.640 5,325 +0.06(+1.31%)
May 24, 2006 4.610 4.630 4.520 4.580 25,254 -0.01(-0.22%)
May 23, 2006 4.876 4.876 4.500 4.590 29,996 +0.13(+2.91%)
May 22, 2006 4.580 4.610 4.410 4.460 22,571 -0.20(-4.29%)
May 19, 2006 4.820 4.820 4.450 4.660 43,878 +0.11(+2.42%)
May 18, 2006 4.600 4.910 4.500 4.550 91,678 +0.08(+1.79%)
May 17, 2006 4.710 4.980 4.440 4.470 99,863 -0.31(-6.48%)
May 16, 2006 4.730 5.010 4.600 4.780 70,688 +0.00(+0.00%)
May 15, 2006 5.270 5.270 4.640 4.780 49,655 -0.01(-0.21%)
May 12, 2006 4.980 5.100 4.660 4.790 54,933 -0.15(-3.04%)
May 11, 2006 5.240 5.240 4.920 4.940 47,124 -0.36(-6.79%)
May 10, 2006 5.540 5.650 5.200 5.300 65,909 -0.30(-5.36%)
May 09, 2006 5.310 5.600 5.130 5.600 67,818 +0.23(+4.32%)
May 08, 2006 5.110 5.590 5.110 5.368 32,972 +0.24(+4.64%)
May 05, 2006 5.140 5.430 5.100 5.130 58,276 -0.03(-0.58%)
May 04, 2006 5.270 5.270 5.090 5.160 26,749 -0.11(-2.09%)
May 03, 2006 5.180 5.540 5.110 5.270 51,047 +0.08(+1.54%)
May 02, 2006 5.230 5.380 5.160 5.190 56,097 -0.07(-1.33%)
May 01, 2006 5.400 5.750 5.240 5.260 86,713 -0.20(-3.66%)
Apr 28, 2006 5.870 6.058 5.460 5.460 174,300 -0.43(-7.30%)
Apr 27, 2006 5.030 6.300 4.870 5.890 647,875 +0.79(+15.49%)
Apr 26, 2006 5.090 5.150 4.970 5.100 17,839 +0.13(+2.61%)
Apr 25, 2006 5.400 5.400 4.950 4.970 47,554 -0.16(-3.12%)
Apr 24, 2006 5.400 5.600 5.050 5.130 189,006 +0.17(+3.43%)
Apr 21, 2006 4.840 5.050 4.770 4.960 23,755 -0.02(-0.40%)
Apr 20, 2006 4.910 5.200 4.550 4.980 55,330 +0.15(+3.11%)
Apr 19, 2006 5.080 5.100 4.770 4.830 70,704 -0.30(-5.85%)
Apr 18, 2006 5.010 5.150 5.000 5.130 25,581 +0.08(+1.58%)
Apr 17, 2006 4.850 5.100 4.850 5.050 94,641 +0.01(+0.20%)
Apr 13, 2006 5.500 5.520 5.000 5.040 232,863 -0.71(-12.35%)
Apr 12, 2006 5.800 5.800 5.700 5.750 46,803 +0.03(+0.52%)
Apr 11, 2006 5.750 5.850 5.560 5.720 78,679 -0.03(-0.52%)
Apr 10, 2006 5.800 5.910 5.750 5.750 67,668 -0.05(-0.86%)
Apr 07, 2006 5.850 5.940 5.790 5.800 33,349 -0.15(-2.52%)
Apr 06, 2006 5.900 6.050 5.750 5.950 98,715 +0.05(+0.85%)
Apr 05, 2006 6.300 6.300 5.850 5.900 115,326 -0.25(-4.05%)
Apr 04, 2006 6.590 6.680 5.800 6.149 136,057 -0.42(-6.41%)
Apr 03, 2006 6.600 6.700 6.320 6.570 112,461 +0.11(+1.70%)
Mar 31, 2006 6.050 6.750 5.930 6.460 342,287 +0.56(+9.49%)
Mar 30, 2006 6.030 6.150 5.800 5.900 89,147 -0.18(-2.96%)
Mar 29, 2006 5.860 6.250 5.860 6.080 72,367 +0.18(+3.05%)
Mar 28, 2006 6.200 6.250 5.660 5.900 61,301 -0.25(-4.07%)
Mar 27, 2006 5.950 6.310 5.900 6.150 58,300 +0.27(+4.59%)
Mar 24, 2006 5.620 5.910 5.520 5.880 58,981 +0.27(+4.81%)
Mar 23, 2006 5.420 5.830 5.420 5.610 83,500 +0.20(+3.70%)
Mar 22, 2006 5.210 5.650 5.210 5.410 51,300 -0.19(-3.39%)
Mar 21, 2006 5.450 5.880 5.260 5.600 131,721 +0.15(+2.75%)
Mar 20, 2006 5.400 6.020 5.370 5.450 227,181 -0.48(-8.09%)
Mar 17, 2006 6.300 6.584 5.900 5.930 134,857 -0.40(-6.32%)
Mar 16, 2006 6.340 6.750 6.120 6.330 768,440 +0.21(+3.43%)
Mar 15, 2006 5.060 6.250 5.060 6.120 686,226 +1.05(+20.71%)
Mar 14, 2006 4.970 5.190 4.910 5.070 53,716 +0.20(+4.11%)
Mar 13, 2006 4.840 5.340 4.840 4.870 129,553 +0.03(+0.60%)
Mar 10, 2006 4.860 5.040 4.830 4.841 43,693 +0.01(+0.23%)
Mar 09, 2006 4.890 5.180 4.830 4.830 27,347 +0.02(+0.42%)
Mar 08, 2006 5.050 5.170 4.800 4.810 126,651 -0.29(-5.69%)
Mar 07, 2006 5.320 5.580 5.000 5.100 131,204 -0.35(-6.42%)
Mar 06, 2006 5.430 5.850 5.290 5.450 303,729 +0.01(+0.18%)
Mar 03, 2006 4.800 5.850 4.690 5.440 663,971 +0.85(+18.52%)
Mar 02, 2006 4.500 4.700 4.500 4.590 27,478 +0.04(+0.88%)
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.