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

Lianluo Smart Ltd (NQ: LLIT )

N/A UNCHANGED
Last Price Updated: 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, 2017 1.228 1.300 1.228 1.300 5,682 +0.11(+9.24%)
May 30, 2017 1.190 1.217 1.180 1.190 7,950 +0.02(+1.71%)
May 26, 2017 1.150 1.450 1.150 1.170 78,253 +0.05(+4.46%)
May 25, 2017 1.120 1.190 1.110 1.120 8,856 -0.01(-0.81%)
May 24, 2017 1.230 1.250 1.110 1.129 8,170 -0.06(-5.12%)
May 23, 2017 1.140 1.190 1.140 1.190 20,325 -0.01(-0.83%)
May 22, 2017 1.200 1.280 1.147 1.200 6,434 +0.04(+3.45%)
May 19, 2017 1.200 1.250 1.150 1.160 16,422 -0.05(-4.13%)
May 18, 2017 1.200 1.240 1.200 1.210 606 -0.05(-3.97%)
May 17, 2017 1.300 1.300 1.260 1.260 4,460 -0.01(-0.79%)
May 16, 2017 1.200 1.408 1.200 1.270 17,330 +0.06(+4.96%)
May 15, 2017 1.360 1.420 1.150 1.210 75,346 -0.19(-13.57%)
May 12, 2017 1.357 1.410 1.350 1.400 4,691 +0.03(+2.19%)
May 11, 2017 1.420 1.480 1.310 1.370 80,479 -0.11(-7.43%)
May 10, 2017 1.510 1.513 1.450 1.480 86,846 -0.02(-1.33%)
May 09, 2017 1.500 1.500 1.500 1.500 24,340 +0.00(+0.00%)
May 08, 2017 1.510 1.510 1.500 1.500 21,616 -0.01(-0.66%)
May 05, 2017 1.520 1.520 1.510 1.510 6,092 -0.02(-1.31%)
May 04, 2017 1.520 1.530 1.520 1.530 532 -0.02(-1.60%)
May 03, 2017 1.552 1.555 1.550 1.555 2,910 -0.02(-0.96%)
May 02, 2017 1.520 1.630 1.510 1.570 40,552 +0.06(+3.97%)
May 01, 2017 1.539 1.539 1.510 1.510 6,506 -0.04(-2.58%)
Apr 28, 2017 1.510 1.550 1.510 1.550 4,878 +0.01(+0.65%)
Apr 27, 2017 1.580 1.580 1.540 1.540 9,177 -0.02(-1.28%)
Apr 26, 2017 1.550 1.585 1.550 1.560 10,575 -0.02(-1.27%)
Apr 25, 2017 1.580 1.580 1.579 1.580 900 -0.04(-2.47%)
Apr 24, 2017 1.575 1.640 1.510 1.620 21,601 +0.07(+4.52%)
Apr 21, 2017 1.580 1.680 1.520 1.550 94,310 -0.03(-1.62%)
Apr 20, 2017 1.560 1.576 1.550 1.576 4,839 +0.06(+3.66%)
Apr 19, 2017 1.520 1.530 1.510 1.520 26,407 +0.00(+0.00%)
Apr 18, 2017 1.520 1.560 1.500 1.520 12,819 -0.02(-1.30%)
Apr 17, 2017 1.540 1.543 1.540 1.540 6,373 +0.02(+1.32%)
Apr 13, 2017 1.520 1.520 1.520 1.520 1,000 +0.00(+0.00%)
Apr 12, 2017 1.500 1.520 1.500 1.520 7,700 +0.01(+0.36%)
Apr 11, 2017 1.513 1.517 1.510 1.515 2,100 +0.00(+0.30%)
Apr 10, 2017 1.553 1.580 1.500 1.510 21,073 -0.02(-1.31%)
Apr 07, 2017 1.500 1.700 1.500 1.530 149,167 -0.05(-3.16%)
Apr 06, 2017 1.580 1.580 1.580 1.580 227 +0.00(+0.25%)
Apr 05, 2017 1.530 1.590 1.500 1.576 24,247 -0.00(-0.25%)
Apr 04, 2017 1.519 1.580 1.510 1.580 24,250 +0.05(+3.27%)
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%)
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.