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

Liquor Stores Inc (OP: LQSIF )

7.260 UNCHANGED
Last Price Updated: 3:58 PM EDT, Apr 1, 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 (%)
Jul 31, 2019 4.810 4.893 4.700 4.780 11,974 -0.05(-1.03%)
Jul 30, 2019 4.700 4.963 4.700 4.830 24,940 +0.14(+2.88%)
Jul 29, 2019 4.950 5.150 4.694 4.694 32,805 -0.17(-3.53%)
Jul 26, 2019 4.599 4.867 4.564 4.867 16,800 +0.28(+6.17%)
Jul 25, 2019 4.550 4.584 4.476 4.584 13,466 +0.02(+0.52%)
Jul 24, 2019 4.560 4.685 4.560 4.560 30,262 -0.02(-0.51%)
Jul 23, 2019 4.630 4.630 4.490 4.583 22,313 -0.07(-1.60%)
Jul 22, 2019 4.598 4.687 4.590 4.657 21,679 +0.07(+1.53%)
Jul 19, 2019 4.460 4.690 4.460 4.587 61,500 +0.13(+2.85%)
Jul 18, 2019 4.585 4.585 4.414 4.460 14,026 -0.14(-2.95%)
Jul 17, 2019 4.658 4.713 4.583 4.596 12,240 -0.03(-0.75%)
Jul 16, 2019 4.683 4.800 4.630 4.630 3,294 -0.06(-1.28%)
Jul 15, 2019 4.334 4.758 4.330 4.690 16,828 +0.37(+8.56%)
Jul 12, 2019 4.383 4.396 4.272 4.320 12,100 -0.06(-1.43%)
Jul 11, 2019 4.380 4.418 4.356 4.383 3,275 -0.03(-0.75%)
Jul 10, 2019 4.470 4.470 4.410 4.416 6,742 -0.04(-0.80%)
Jul 09, 2019 4.470 4.510 4.444 4.452 3,288 -0.05(-1.02%)
Jul 08, 2019 4.490 4.530 4.490 4.497 4,374 +0.00(+0.03%)
Jul 05, 2019 4.434 4.500 4.361 4.496 6,100 -0.05(-1.18%)
Jul 03, 2019 4.493 4.550 4.493 4.550 1,400 +0.01(+0.22%)
Jul 02, 2019 4.550 4.587 4.520 4.540 12,353 -0.06(-1.30%)
Jul 01, 2019 4.580 4.660 4.550 4.600 7,115 +0.05(+1.08%)
Jun 28, 2019 4.600 4.603 4.550 4.551 8,700 -0.05(-1.16%)
Jun 27, 2019 4.630 4.630 4.473 4.604 4,122 +0.13(+3.00%)
Jun 26, 2019 4.350 4.470 4.341 4.470 5,709 +0.27(+6.32%)
Jun 25, 2019 4.270 4.275 4.204 4.204 6,653 -0.10(-2.22%)
Jun 24, 2019 4.380 4.380 4.299 4.300 6,352 -0.06(-1.38%)
Jun 21, 2019 4.485 4.518 4.360 4.360 9,100 -0.18(-4.03%)
Jun 20, 2019 4.551 4.622 4.470 4.543 19,351 +0.06(+1.40%)
Jun 19, 2019 4.600 4.600 4.480 4.480 2,922 -0.12(-2.54%)
Jun 18, 2019 4.500 4.668 4.500 4.597 14,549 +0.17(+3.77%)
Jun 17, 2019 4.468 4.491 4.430 4.430 7,831 -0.04(-1.01%)
Jun 14, 2019 4.473 4.544 4.440 4.475 9,000 -0.04(-1.00%)
Jun 13, 2019 4.540 4.540 4.450 4.520 9,000 +0.03(+0.67%)
Jun 12, 2019 4.567 4.567 4.478 4.490 6,394 -0.13(-2.81%)
Jun 11, 2019 4.645 4.650 4.583 4.620 4,100 +0.01(+0.22%)
Jun 10, 2019 4.495 4.651 4.495 4.610 21,785 +0.05(+1.10%)
Jun 07, 2019 4.420 4.650 4.398 4.560 20,200 +0.18(+4.11%)
Jun 06, 2019 4.340 4.385 4.324 4.380 23,652 +0.06(+1.31%)
Jun 05, 2019 4.418 4.418 4.237 4.323 7,666 -0.05(-1.20%)
Jun 04, 2019 4.228 4.376 4.224 4.376 11,739 +0.16(+3.69%)
Jun 03, 2019 4.450 4.488 4.203 4.220 13,770 -0.15(-3.37%)
May 31, 2019 4.366 4.487 4.247 4.367 35,200 -0.06(-1.44%)
May 30, 2019 4.650 4.650 4.345 4.431 50,444 -0.20(-4.26%)
May 29, 2019 4.396 4.638 4.303 4.628 39,171 +0.25(+5.67%)
May 28, 2019 4.220 4.380 4.202 4.380 34,866 +0.46(+11.60%)
May 24, 2019 3.962 3.970 3.860 3.925 10,700 -0.01(-0.13%)
May 23, 2019 4.056 4.056 3.920 3.930 16,902 -0.19(-4.67%)
May 22, 2019 4.100 4.146 4.074 4.123 13,623 -0.05(-1.21%)
May 21, 2019 4.139 4.173 4.131 4.173 4,850 -0.08(-1.80%)
May 20, 2019 4.110 4.300 4.110 4.250 3,823 -0.00(-0.04%)
May 17, 2019 4.100 4.252 4.083 4.252 18,700 +0.14(+3.45%)
May 16, 2019 4.180 4.199 4.110 4.110 13,397 -0.01(-0.24%)
May 15, 2019 4.187 4.200 4.000 4.120 152,057 +0.00(+0.00%)
May 14, 2019 4.110 4.260 4.070 4.120 54,234 +0.17(+4.30%)
May 13, 2019 4.054 4.060 3.950 3.950 60,678 -0.18(-4.36%)
May 10, 2019 4.207 4.250 4.060 4.130 15,500 -0.04(-0.94%)
May 09, 2019 3.880 4.180 3.680 4.169 128,696 +0.25(+6.28%)
May 08, 2019 3.909 4.040 3.824 3.923 72,749 -0.02(-0.43%)
May 07, 2019 3.980 3.980 3.850 3.940 34,266 -0.04(-1.07%)
May 06, 2019 3.863 3.990 3.863 3.983 32,498 +0.03(+0.83%)
May 03, 2019 3.812 3.950 3.780 3.950 7,600 +0.14(+3.67%)
May 02, 2019 3.928 4.013 3.810 3.810 35,750 -0.14(-3.51%)
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.