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 (%)
Aug 31, 2017 1.384 1.384 1.340 1.340 611 +0.00(+0.00%)
Aug 30, 2017 1.350 1.350 1.340 1.340 3,390 +0.04(+3.07%)
Aug 29, 2017 1.340 1.340 1.300 1.300 1,602 -0.09(-6.47%)
Aug 28, 2017 1.380 1.390 1.333 1.390 1,441 -0.02(-1.42%)
Aug 25, 2017 1.400 1.450 1.330 1.410 18,528 +0.11(+8.46%)
Aug 24, 2017 1.300 1.380 1.300 1.300 6,410 -0.10(-7.14%)
Aug 23, 2017 1.380 1.400 1.230 1.400 25,964 +0.00(+0.01%)
Aug 22, 2017 1.390 1.400 1.370 1.400 5,409 +0.00(+0.16%)
Aug 21, 2017 1.398 1.398 1.398 1.398 1,096 -0.01(-0.88%)
Aug 18, 2017 1.413 1.413 1.409 1.410 7,575 -0.01(-0.54%)
Aug 17, 2017 1.418 1.418 1.418 1.418 554 -0.00(-0.16%)
Aug 16, 2017 1.420 1.422 1.420 1.420 1,108 -0.03(-2.07%)
Aug 15, 2017 1.470 1.470 1.410 1.450 11,715 +0.02(+1.40%)
Aug 11, 2017 1.430 1.430 1.430 1 +0.03(+2.14%)
Aug 10, 2017 1.360 1.430 1.350 1.400 13,020 -0.05(-3.45%)
Aug 09, 2017 1.360 1.460 1.360 1.450 654 +0.06(+4.32%)
Aug 08, 2017 1.450 1.460 1.340 1.390 17,103 -0.08(-5.44%)
Aug 07, 2017 1.420 1.470 1.340 1.470 17,033 -0.01(-0.68%)
Aug 04, 2017 1.400 1.480 1.400 1.480 1,572 +0.08(+5.40%)
Aug 03, 2017 1.400 1.404 1.400 1.404 1,724 -0.01(-0.41%)
Aug 01, 2017 1.410 1.410 1.410 55 -0.06(-4.08%)
Jul 31, 2017 1.450 1.470 1.450 1.470 311 +0.05(+3.89%)
Jul 28, 2017 1.400 1.490 1.390 1.415 6,854 -0.03(-1.89%)
Jul 27, 2017 1.410 1.442 1.410 1.442 2,894 +0.02(+1.29%)
Jul 26, 2017 1.424 1.424 1.424 1.424 251 -0.06(-3.79%)
Jul 25, 2017 1.508 1.508 1.420 1.480 15,213 +0.05(+3.50%)
Jul 24, 2017 1.440 1.500 1.411 1.430 28,557 -0.05(-3.38%)
Jul 21, 2017 1.450 1.500 1.393 1.480 51,467 +0.09(+6.47%)
Jul 20, 2017 1.480 1.480 1.380 1.390 48,150 -0.07(-4.79%)
Jul 19, 2017 1.190 1.468 1.150 1.460 141,161 +0.28(+23.73%)
Jul 18, 2017 1.263 1.272 1.170 1.180 10,929 -0.07(-5.60%)
Jul 17, 2017 1.388 1.388 1.250 1.250 1,794 -0.01(-0.79%)
Jul 14, 2017 1.260 1.390 1.200 1.260 57,697 +0.03(+2.44%)
Jul 13, 2017 1.190 1.370 1.180 1.230 53,355 -0.04(-3.15%)
Jul 12, 2017 1.290 1.300 1.250 1.270 60,755 +0.07(+5.83%)
Jul 11, 2017 1.210 1.240 1.200 1.200 7,300 +0.02(+1.69%)
Jul 10, 2017 1.140 1.190 1.140 1.180 3,100 -0.02(-1.40%)
Jul 07, 2017 1.200 1.200 1.197 1.197 2,003 -0.00(-0.27%)
Jul 06, 2017 1.125 1.350 1.080 1.200 124,168 +0.02(+1.69%)
Jul 05, 2017 1.060 1.180 1.050 1.180 47,164 +0.06(+5.36%)
Jul 03, 2017 1.100 1.120 1.100 1.120 17,000 +0.00(+0.00%)
Jun 30, 2017 1.140 1.140 1.120 1.120 1,030 +0.02(+1.82%)
Jun 29, 2017 1.127 1.140 1.081 1.100 1,565 -0.05(-4.35%)
Jun 28, 2017 1.070 1.150 1.060 1.150 1,162 +0.00(+0.25%)
Jun 27, 2017 1.052 1.150 1.052 1.147 2,382 +0.04(+3.31%)
Jun 26, 2017 1.160 1.190 1.052 1.110 2,527 -0.07(-5.90%)
Jun 23, 2017 1.180 1.196 1.180 1.180 3,168 -0.01(-0.84%)
Jun 22, 2017 1.220 1.250 1.080 1.190 76,149 -0.03(-2.46%)
Jun 21, 2017 1.200 1.230 1.200 1.220 11,657 +0.02(+1.67%)
Jun 20, 2017 1.188 1.200 1.188 1.200 7,800 +0.02(+1.69%)
Jun 19, 2017 1.180 1.180 1.180 1.180 826 -0.03(-2.48%)
Jun 16, 2017 1.200 1.240 1.180 1.210 16,061 +0.01(+0.83%)
Jun 15, 2017 1.180 1.200 1.180 1.200 408 -0.02(-1.64%)
Jun 14, 2017 1.210 1.230 1.210 1.220 10,626 +0.04(+3.39%)
Jun 13, 2017 1.182 1.220 1.120 1.180 30,641 -0.00(-0.19%)
Jun 12, 2017 1.180 1.182 1.120 1.182 4,652 +0.00(+0.19%)
Jun 09, 2017 1.180 1.180 1.180 1.180 659 -0.02(-1.67%)
Jun 08, 2017 1.280 1.280 1.180 1.200 54,230 -0.05(-4.00%)
Jun 07, 2017 1.220 1.330 1.160 1.250 86,748 -0.06(-4.58%)
Jun 06, 2017 1.210 1.470 1.210 1.310 86,813 +0.05(+3.97%)
Jun 05, 2017 1.290 1.300 1.201 1.260 53,864 +0.04(+3.28%)
Jun 02, 2017 1.360 1.510 1.200 1.220 112,364 -0.13(-9.63%)
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.