Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lionheart Acquisition Corp II Cl A (NQ: LCAP )

10.78 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 23, 2022 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 (%)
Apr 30, 2021 9.900 9.900 9.900 9.900 900 +0.01(+0.10%)
Apr 29, 2021 9.940 9.940 9.840 9.890 9,745 +0.00(+0.00%)
Apr 28, 2021 9.890 9.890 9.890 32 +0.00(+0.00%)
Apr 27, 2021 9.850 9.950 9.850 9.890 47,312 +0.04(+0.41%)
Apr 26, 2021 9.850 9.890 9.830 9.850 42,451 +0.00(+0.00%)
Apr 23, 2021 9.830 9.870 9.830 9.850 12,200 +0.00(+0.00%)
Apr 22, 2021 9.820 9.870 9.820 9.850 6,964 +0.02(+0.20%)
Apr 21, 2021 9.810 9.860 9.800 9.830 29,108 +0.00(+0.00%)
Apr 20, 2021 9.810 9.880 9.760 9.830 20,657 -0.06(-0.61%)
Apr 19, 2021 9.850 9.890 9.850 9.890 2,212 -0.01(-0.10%)
Apr 16, 2021 9.850 9.900 9.850 9.900 63,600 +0.04(+0.41%)
Apr 15, 2021 9.870 9.880 9.860 9.860 4,526 -0.04(-0.40%)
Apr 14, 2021 9.900 9.920 9.860 9.900 11,736 -0.03(-0.30%)
Apr 13, 2021 9.900 9.930 9.860 9.930 9,374 +0.00(+0.00%)
Apr 12, 2021 9.870 9.930 9.860 9.930 1,677 +0.03(+0.30%)
Apr 09, 2021 9.900 9.900 9.880 9.900 11,800 -0.03(-0.30%)
Apr 08, 2021 9.950 9.950 9.870 9.930 4,054 +0.06(+0.61%)
Apr 07, 2021 9.860 9.910 9.850 9.870 14,874 +0.01(+0.10%)
Apr 06, 2021 9.865 9.865 9.860 9.860 997 -0.04(-0.40%)
Apr 05, 2021 9.910 9.950 9.860 9.900 4,100 +0.04(+0.41%)
Apr 01, 2021 9.870 9.980 9.860 9.860 32,900 +0.04(+0.41%)
Mar 31, 2021 9.940 9.940 9.810 9.820 42,284 -0.09(-0.91%)
Mar 30, 2021 9.820 9.910 9.820 9.910 38,238 +0.10(+1.02%)
Mar 29, 2021 9.810 9.850 9.770 9.810 29,486 -0.01(-0.10%)
Mar 26, 2021 9.810 9.894 9.810 9.820 52,900 +0.03(+0.31%)
Mar 25, 2021 9.810 9.850 9.750 9.790 81,150 +0.01(+0.10%)
Mar 24, 2021 9.810 9.820 9.780 9.780 110,142 -0.03(-0.31%)
Mar 23, 2021 9.820 9.845 9.810 9.810 68,241 +0.00(+0.00%)
Mar 22, 2021 9.870 9.870 9.810 9.810 16,936 -0.06(-0.61%)
Mar 19, 2021 9.820 9.870 9.810 9.870 99,900 +0.04(+0.41%)
Mar 18, 2021 9.860 9.860 9.810 9.830 5,940 -0.05(-0.51%)
Mar 17, 2021 9.840 9.920 9.790 9.880 13,883 +0.09(+0.92%)
Mar 16, 2021 9.780 9.820 9.780 9.790 284,658 -0.02(-0.20%)
Mar 15, 2021 9.900 9.900 9.720 9.810 421,852 -0.05(-0.51%)
Mar 12, 2021 9.910 9.925 9.775 9.860 81,000 -0.06(-0.60%)
Mar 11, 2021 9.950 9.990 9.920 9.920 31,090 -0.04(-0.40%)
Mar 10, 2021 9.960 10.06 9.930 9.960 345,153 -0.02(-0.20%)
Mar 09, 2021 10.00 10.09 9.980 9.980 258,018 -0.12(-1.19%)
Mar 08, 2021 10.37 10.37 10.02 10.10 9,554 +0.10(+1.00%)
Mar 05, 2021 10.00 10.10 9.950 10.00 224,300 -0.02(-0.20%)
Mar 04, 2021 10.02 10.09 9.990 10.02 183,992 +0.02(+0.20%)
Mar 03, 2021 10.13 10.27 9.950 10.00 23,734 -0.20(-1.96%)
Mar 02, 2021 10.26 10.26 10.10 10.20 81,944 -0.12(-1.16%)
Mar 01, 2021 10.40 10.42 10.25 10.32 60,226 -0.16(-1.53%)
Feb 26, 2021 10.26 10.48 10.25 10.48 88,900 +0.19(+1.85%)
Feb 25, 2021 10.43 10.47 10.24 10.29 77,527 -0.05(-0.48%)
Feb 24, 2021 10.27 10.60 10.25 10.34 34,898 +0.01(+0.10%)
Feb 23, 2021 10.22 10.57 10.22 10.33 305,316 -0.17(-1.62%)
Feb 22, 2021 10.52 10.68 10.50 10.50 6,115 -0.06(-0.57%)
Feb 19, 2021 10.88 10.88 10.53 10.56 75,800 -0.17(-1.58%)
Feb 18, 2021 10.40 10.73 10.36 10.73 38,969 +0.28(+2.68%)
Feb 17, 2021 10.51 10.51 10.36 10.45 43,000 -0.01(-0.10%)
Feb 16, 2021 10.52 10.62 10.42 10.46 26,180 -0.06(-0.57%)
Feb 12, 2021 10.41 10.59 10.41 10.52 6,900 -0.02(-0.19%)
Feb 11, 2021 10.60 10.64 10.48 10.54 66,655 -0.01(-0.09%)
Feb 10, 2021 10.76 11.80 10.52 10.55 92,309 -0.15(-1.40%)
Feb 09, 2021 10.58 10.78 10.56 10.70 159,783 +0.18(+1.71%)
Feb 08, 2021 10.64 10.64 10.43 10.52 115,016 -0.06(-0.57%)
Feb 05, 2021 10.59 10.90 10.46 10.58 181,800 -0.06(-0.56%)
Feb 04, 2021 10.50 10.70 10.49 10.64 58,660 +0.19(+1.82%)
Feb 03, 2021 10.46 11.20 10.35 10.45 60,244 +0.07(+0.67%)
Feb 02, 2021 10.40 10.40 10.35 10.38 65,072 +0.03(+0.29%)
Feb 01, 2021 10.17 10.39 10.17 10.35 107,851 +0.16(+1.57%)
Jan 29, 2021 10.40 10.40 10.18 10.19 327,800 -0.21(-2.02%)
Jan 28, 2021 10.22 10.45 10.14 10.40 33,455 +0.18(+1.76%)
Jan 27, 2021 10.15 10.30 10.15 10.22 336,286 -0.11(-1.06%)
Jan 26, 2021 10.38 10.47 10.20 10.33 114,116 -0.12(-1.15%)
Jan 25, 2021 10.70 10.75 10.36 10.45 471,340 -0.01(-0.10%)
Jan 22, 2021 10.50 10.52 10.42 10.46 334,100 -0.06(-0.57%)
Jan 21, 2021 10.45 10.52 10.37 10.52 88,281 +0.08(+0.77%)
Jan 20, 2021 10.45 10.45 10.28 10.44 85,318 +0.00(+0.00%)
Jan 19, 2021 10.44 10.50 10.30 10.44 144,351 +0.09(+0.87%)
Jan 15, 2021 10.42 10.42 10.25 10.35 157,600 -0.05(-0.48%)
Jan 14, 2021 10.46 10.64 10.20 10.40 49,288 +0.08(+0.78%)
Jan 13, 2021 10.30 10.35 10.27 10.32 66,035 +0.07(+0.68%)
Jan 12, 2021 10.23 10.36 10.21 10.25 58,588 +0.02(+0.20%)
Jan 11, 2021 10.25 10.36 10.18 10.23 49,995 +0.03(+0.29%)
Jan 08, 2021 10.22 10.29 10.19 10.20 78,300 +0.02(+0.20%)
Jan 07, 2021 10.14 10.19 10.12 10.18 20,502 +0.04(+0.44%)
Jan 06, 2021 10.15 10.17 10.10 10.13 61,373 +0.04(+0.35%)
Jan 05, 2021 10.20 10.25 10.10 10.10 11,239 -0.05(-0.49%)
Jan 04, 2021 10.17 10.44 10.08 10.15 233,537 +0.07(+0.69%)
Dec 31, 2020 10.08 10.08 10.08 524,132 -0.03(-0.30%)
Dec 30, 2020 10.11 10.17 10.03 10.11 524,132 +0.05(+0.50%)
Dec 29, 2020 10.04 10.12 10.04 10.06 24,511 -0.02(-0.20%)
Dec 28, 2020 10.25 10.31 10.05 10.08 419,652 -0.02(-0.20%)
Dec 24, 2020 10.05 10.12 10.04 10.10 21,600 +0.05(+0.50%)
Dec 23, 2020 10.02 10.15 9.991 10.05 52,241 +0.11(+1.11%)
Dec 22, 2020 9.980 9.990 9.940 9.940 20,221 +0.01(+0.10%)
Dec 21, 2020 9.980 9.980 9.930 9.930 16,576 -0.04(-0.40%)
Dec 18, 2020 10.01 10.04 9.970 9.970 110,600 -0.08(-0.80%)
Dec 17, 2020 10.05 10.05 10.05 10.05 629 +0.04(+0.40%)
Dec 16, 2020 10.00 10.18 9.970 10.01 56,797 +0.01(+0.10%)
Dec 15, 2020 9.960 10.03 9.960 10.00 14,646 -0.05(-0.50%)
Dec 14, 2020 10.07 10.49 9.940 10.05 67,814 -0.05(-0.50%)
Dec 11, 2020 10.02 10.30 9.940 10.10 119,500 +0.22(+2.23%)
Dec 10, 2020 9.920 9.950 9.880 9.880 34,741 -0.04(-0.40%)
Dec 09, 2020 9.850 9.942 9.850 9.920 215,550 +0.07(+0.71%)
Dec 08, 2020 9.920 9.940 9.850 9.850 18,803 -0.08(-0.80%)
Dec 07, 2020 9.980 9.980 9.838 9.930 14,066 -0.03(-0.30%)
Dec 04, 2020 9.800 9.960 9.800 9.960 6,400 +0.10(+1.03%)
Dec 03, 2020 9.820 9.890 9.810 9.858 3,279 -0.03(-0.32%)
Dec 02, 2020 9.810 9.990 9.800 9.890 11,069 +0.00(+0.00%)
Dec 01, 2020 9.930 9.930 9.760 9.890 4,374 -0.06(-0.60%)
Nov 30, 2020 9.980 9.980 9.800 9.950 2,798 +0.05(+0.51%)
Nov 27, 2020 9.900 9.900 9.880 9.900 8,100 +0.10(+1.02%)
Nov 25, 2020 9.800 9.800 9.800 9.800 900 -0.02(-0.20%)
Nov 24, 2020 9.880 9.990 9.800 9.820 10,384 +0.02(+0.20%)
Nov 23, 2020 9.840 9.840 9.800 9.800 2,656 -0.04(-0.41%)
Nov 20, 2020 9.800 9.840 9.800 9.840 1,500 +0.03(+0.31%)
Nov 19, 2020 9.780 9.820 9.780 9.810 107,107 +0.04(+0.41%)
Nov 18, 2020 9.760 9.770 9.750 9.770 3,708 +0.02(+0.21%)
Nov 17, 2020 9.750 9.750 9.738 9.750 930,912 +0.00(+0.00%)
Nov 16, 2020 9.750 9.750 9.750 9.750 40,016 +0.00(+0.00%)
Nov 13, 2020 9.730 9.750 9.730 9.750 275,000 +0.00(+0.00%)
Nov 12, 2020 9.690 9.750 9.690 9.750 837 +0.03(+0.26%)
Nov 11, 2020 9.710 9.725 9.710 9.725 2,011 +0.00(+0.05%)
Nov 10, 2020 9.730 9.750 9.720 9.720 239,200 +0.01(+0.10%)
Nov 09, 2020 9.720 9.720 9.710 9.710 579,614 -0.01(-0.10%)
Nov 06, 2020 9.720 9.720 9.720 9.720 4,100 -0.01(-0.10%)
Nov 05, 2020 9.730 9.750 9.720 9.730 277,386 +0.02(+0.21%)
Nov 04, 2020 9.690 9.730 9.690 9.710 200,640 +0.03(+0.31%)
Nov 03, 2020 9.650 9.700 9.650 9.680 39,339 -0.02(-0.21%)
Nov 02, 2020 9.650 9.700 9.650 9.700 3,150 +0.02(+0.21%)
Oct 30, 2020 9.630 9.700 9.620 9.680 338,000 -0.02(-0.21%)
Oct 29, 2020 9.810 9.810 9.700 9.700 50,318 +0.04(+0.41%)
Oct 28, 2020 9.660 9.660 9.660 7 +0.00(+0.00%)
Oct 27, 2020 9.710 9.710 9.660 9.660 1,723 +0.01(+0.10%)
Oct 26, 2020 9.730 9.740 9.650 9.650 8,152 +0.03(+0.31%)
Oct 23, 2020 9.620 9.620 9.620 9.620 100 -0.10(-1.03%)
Oct 22, 2020 9.600 9.768 9.590 9.720 1,177 +0.14(+1.50%)
Oct 21, 2020 9.676 9.676 9.560 9.576 2,281 +0.00(+0.00%)
Oct 20, 2020 77 +0.00(+0.00%)
Oct 19, 2020 67 +0.00(+0.00%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.