Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Lianluo Smart Ltd (NQ: LLIT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2017		1.530	1.530	1.530	15	-0.05(-3.16%)
Mar 29, 2017	1.570	1.580	1.530	1.580	2,369	+0.01(+0.64%)
Mar 28, 2017	1.510	1.600	1.480	1.570	5,401	+0.07(+4.95%)
Mar 27, 2017	1.570	1.580	1.496	1.496	9,944	-0.07(-4.71%)
Mar 24, 2017	1.560	1.570	1.560	1.570	593	+0.08(+5.35%)
Mar 23, 2017	1.490	1.490	1.490	1.490	1,635	+0.00(+0.02%)
Mar 22, 2017	1.510	1.510	1.510	1.490	10,173	-0.02(-1.32%)
Mar 21, 2017	1.500	1.530	1.500	1.510	2,774	-0.01(-0.66%)
Mar 20, 2017	1.538	1.538	1.520	1.520	1,250	-0.01(-0.65%)
Mar 17, 2017	1.550	1.570	1.530	1.530	8,670	+0.02(+1.32%)
Mar 16, 2017	1.536	1.536	1.510	1.510	1,126	+0.01(+0.73%)
Mar 15, 2017	1.490	1.680	1.490	1.499	119,578	+0.03(+1.86%)
Mar 14, 2017	1.482	1.490	1.470	1.472	21,700	-0.01(-0.87%)
Mar 13, 2017	1.482	1.484	1.482	1.484	724	+0.00(+0.30%)
Mar 10, 2017	1.480	1.480	1.480	1.480	110	+0.00(+0.00%)
Mar 09, 2017	1.500	1.530	1.480	1.480	19,634	+0.00(+0.00%)
Mar 08, 2017	1.480	1.510	1.480	1.480	6,522	+0.00(+0.00%)
Mar 07, 2017	1.510	1.519	1.480	1.480	29,041	-0.03(-1.99%)
Mar 06, 2017	1.512	1.530	1.510	1.510	2,500	+0.00(+0.00%)
Mar 03, 2017	1.510	1.510	1.510	1.510	411	+0.00(+0.00%)
Mar 02, 2017	1.540	1.542	1.500	1.510	20,894	-0.03(-1.95%)
Mar 01, 2017	1.590	1.590	1.540	1.540	5,016	+0.00(+0.00%)
Feb 28, 2017	1.560	1.590	1.540	1.540	13,235	-0.02(-1.28%)
Feb 27, 2017	1.540	1.580	1.540	1.560	26,200	+0.01(+0.65%)
Feb 24, 2017	1.570	1.590	1.550	1.550	20,077	+0.01(+0.65%)
Feb 23, 2017	1.540	1.543	1.540	1.540	1,606	-0.04(-2.53%)
Feb 22, 2017	1.592	1.592	1.580	1.580	1,200	-0.03(-1.86%)
Feb 21, 2017	1.540	1.610	1.530	1.610	15,485	+0.07(+4.55%)
Feb 17, 2017		1.540	1.540	1.540	0	-0.03(-1.91%)
Feb 16, 2017	1.600	1.620	1.500	1.570	19,568	+0.01(+0.64%)
Feb 15, 2017	1.570	1.610	1.540	1.560	24,619	-0.01(-0.64%)
Feb 14, 2017	1.540	1.570	1.540	1.570	2,553	+0.00(+0.00%)
Feb 13, 2017	1.555	1.570	1.548	1.570	780	+0.00(+0.00%)
Feb 10, 2017	1.520	1.570	1.520	1.570	2,303	+0.05(+3.29%)
Feb 09, 2017	1.540	1.557	1.510	1.520	10,052	-0.03(-1.94%)
Feb 08, 2017	1.570	1.570	1.540	1.550	3,607	-0.02(-1.27%)
Feb 07, 2017	1.550	1.610	1.520	1.570	8,198	-0.05(-3.09%)
Feb 06, 2017	1.620	1.620	1.580	1.620	16,009	+0.01(+0.62%)
Feb 03, 2017	1.558	1.620	1.510	1.610	59,199	+0.11(+7.33%)
Feb 02, 2017	1.510	1.559	1.500	1.500	21,017	-0.02(-1.32%)
Feb 01, 2017	1.600	1.600	1.515	1.520	14,826	-0.06(-3.80%)
Jan 31, 2017	1.600	1.640	1.560	1.580	10,952	-0.06(-3.66%)
Jan 30, 2017	1.620	1.640	1.605	1.640	701	+0.00(+0.00%)
Jan 27, 2017	1.620	1.640	1.590	1.640	5,714	+0.05(+3.14%)
Jan 26, 2017	1.580	1.630	1.550	1.590	22,230	-0.06(-3.64%)
Jan 25, 2017	1.540	1.650	1.510	1.650	58,367	+0.03(+1.85%)
Jan 24, 2017	1.550	1.720	1.500	1.620	103,219	+0.07(+4.52%)
Jan 23, 2017	1.450	1.570	1.450	1.550	42,988	+0.10(+6.90%)
Jan 20, 2017	1.645	1.645	1.450	1.450	47,368	-0.14(-8.81%)
Jan 19, 2017	1.510	1.650	1.420	1.590	91,764	+0.10(+6.70%)
Jan 18, 2017	1.600	1.880	1.490	1.490	290,585	-0.08(-5.09%)
Jan 17, 2017	1.450	1.580	1.450	1.570	21,724	+0.14(+9.79%)
Jan 13, 2017		1.430	1.430	1.430	0	-0.10(-6.54%)
Jan 12, 2017	1.570	1.570	1.480	1.530	1,903	+0.04(+2.68%)
Jan 11, 2017	1.510	1.514	1.480	1.490	24,914	+0.01(+0.68%)
Jan 10, 2017	1.470	1.510	1.470	1.480	17,740	-0.03(-1.99%)
Jan 09, 2017	1.460	1.510	1.460	1.510	6,456	+0.01(+0.67%)
Jan 05, 2017		1.500	1.500	1.500	2	+0.02(+1.35%)
Jan 04, 2017	1.510	1.533	1.480	1.480	2,801	-0.07(-4.52%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Lianluo Smart Ltd (NQ: LLIT )

Historical Prices