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 (%)
Aug 30, 2019 3.825 3.853 3.740 3.786 16,200 -0.03(-0.81%)
Aug 29, 2019 3.817 3.870 3.670 3.817 10,376 +0.03(+0.71%)
Aug 28, 2019 3.800 3.817 3.731 3.790 13,525 -0.04(-0.95%)
Aug 27, 2019 3.816 3.868 3.815 3.826 2,515 -0.12(-3.08%)
Aug 26, 2019 3.790 4.001 3.790 3.948 7,716 +0.05(+1.23%)
Aug 23, 2019 3.900 3.926 3.720 3.900 78,100 -0.07(-1.87%)
Aug 22, 2019 4.092 4.129 3.974 3.974 10,704 -0.12(-2.82%)
Aug 21, 2019 4.150 4.180 4.081 4.090 18,620 +0.00(+0.00%)
Aug 20, 2019 4.310 4.310 3.989 4.090 35,578 -0.13(-3.20%)
Aug 19, 2019 4.270 4.275 4.200 4.225 13,311 -0.04(-1.05%)
Aug 16, 2019 4.270 4.350 4.259 4.270 32,600 +0.05(+1.30%)
Aug 15, 2019 4.400 4.496 4.097 4.215 35,446 -0.19(-4.29%)
Aug 14, 2019 4.710 4.710 4.400 4.404 74,141 -0.30(-6.44%)
Aug 13, 2019 4.810 4.810 4.550 4.708 34,390 -0.04(-0.81%)
Aug 12, 2019 4.870 4.870 4.744 4.746 16,719 -0.13(-2.75%)
Aug 09, 2019 4.780 5.130 4.735 4.880 78,500 +0.13(+2.74%)
Aug 08, 2019 4.559 4.750 4.545 4.750 40,260 +0.23(+4.99%)
Aug 07, 2019 4.648 4.648 4.447 4.524 19,210 -0.15(-3.18%)
Aug 06, 2019 4.590 4.690 4.494 4.673 50,483 -0.25(-5.03%)
Aug 05, 2019 4.505 5.020 4.505 4.920 12,706 +0.24(+5.14%)
Aug 02, 2019 4.698 4.700 4.563 4.679 15,000 +0.04(+0.82%)
Aug 01, 2019 4.720 4.720 4.480 4.642 20,675 -0.14(-2.90%)
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%)
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.