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

Luvu Brands Inc (OP: LUVU )

0.0700 -0.0100 (-12.50%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 2024 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 (%)
Sep 30, 2021 0.4300 0.4300 0.3800 0.3838 29,737 -0.05(-10.72%)
Sep 29, 2021 0.4300 0.4440 0.3410 0.4299 415,965 -0.03(-6.54%)
Sep 28, 2021 0.5300 0.5500 0.3625 0.4600 291,676 -0.05(-9.80%)
Sep 27, 2021 0.5000 0.6000 0.4760 0.5100 179,309 +0.01(+2.20%)
Sep 24, 2021 0.4695 0.4990 0.4301 0.4990 153,033 +0.05(+10.64%)
Sep 23, 2021 0.3800 0.4510 0.3800 0.4510 172,301 +0.07(+18.68%)
Sep 22, 2021 0.3825 0.3900 0.3630 0.3800 35,068 -0.01(-1.30%)
Sep 21, 2021 0.3799 0.3996 0.3600 0.3850 69,693 +0.01(+4.03%)
Sep 20, 2021 0.3995 0.3995 0.3600 0.3701 46,213 -0.02(-5.05%)
Sep 17, 2021 0.3895 0.3898 0.3758 0.3898 9,925 +0.01(+2.58%)
Sep 16, 2021 0.3671 0.3848 0.3671 0.3800 34,513 +0.00(+0.53%)
Sep 15, 2021 0.3990 0.3995 0.3700 0.3780 59,157 +0.00(+1.02%)
Sep 14, 2021 0.3600 0.3750 0.3525 0.3742 56,900 +0.01(+3.94%)
Sep 13, 2021 0.3600 0.3600 0.3320 0.3600 102,882 +0.00(+1.15%)
Sep 10, 2021 0.3851 0.3900 0.3400 0.3559 73,105 -0.02(-6.32%)
Sep 09, 2021 0.3650 0.4099 0.3460 0.3799 212,048 +0.00(+0.98%)
Sep 08, 2021 0.3525 0.3762 0.3525 0.3762 7,000 +0.03(+7.15%)
Sep 07, 2021 0.3350 0.3996 0.3350 0.3511 107,629 -0.05(-13.31%)
Sep 03, 2021 0.3500 0.4100 0.3401 0.4050 183,664 +0.06(+15.71%)
Sep 02, 2021 0.3798 0.3798 0.3292 0.3500 27,468 -0.01(-2.78%)
Sep 01, 2021 0.3749 0.3749 0.3175 0.3600 78,703 -0.03(-7.43%)
Aug 31, 2021 0.3889 0.3889 0.3525 0.3889 46,766 +0.01(+2.88%)
Aug 30, 2021 0.3399 0.3890 0.3399 0.3780 63,692 +0.06(+18.12%)
Aug 27, 2021 0.3700 0.3798 0.3200 0.3200 3,212 +0.00(+0.00%)
Aug 26, 2021 0.3899 0.3899 0.3100 0.3200 113,494 -0.04(-11.11%)
Aug 25, 2021 0.3495 0.3899 0.3280 0.3600 108,703 -0.04(-9.77%)
Aug 24, 2021 0.3750 0.3990 0.3194 0.3990 115,914 +0.01(+3.64%)
Aug 23, 2021 0.3580 0.3945 0.3201 0.3850 115,415 +0.07(+23.20%)
Aug 20, 2021 0.3191 0.3351 0.3053 0.3125 83,628 -0.02(-6.72%)
Aug 19, 2021 0.3419 0.3419 0.3202 0.3350 23,579 -0.01(-2.90%)
Aug 18, 2021 0.3077 0.3498 0.3077 0.3450 34,005 +0.00(+1.47%)
Aug 17, 2021 0.3985 0.3985 0.3200 0.3400 59,387 -0.02(-6.85%)
Aug 16, 2021 0.2790 0.3815 0.2686 0.3650 119,737 +0.07(+25.00%)
Aug 13, 2021 0.2850 0.3280 0.2700 0.2920 102,297 +0.01(+4.29%)
Aug 12, 2021 0.3000 0.3000 0.2710 0.2800 75,260 -0.02(-8.20%)
Aug 11, 2021 0.3200 0.3200 0.3050 0.3050 18,346 +0.01(+1.67%)
Aug 10, 2021 0.3280 0.3280 0.2902 0.3000 5,483 -0.01(-4.58%)
Aug 09, 2021 0.3200 0.3275 0.3010 0.3144 27,477 -0.01(-4.12%)
Aug 06, 2021 0.3090 0.3279 0.2953 0.3279 24,912 +0.04(+12.68%)
Aug 05, 2021 0.2971 0.3280 0.2800 0.2910 24,639 -0.01(-2.05%)
Aug 04, 2021 0.3395 0.3395 0.2810 0.2971 24,077 -0.03(-8.56%)
Aug 03, 2021 0.3400 0.3400 0.2900 0.3249 114,191 +0.00(+0.12%)
Aug 02, 2021 0.3001 0.3397 0.3001 0.3245 62,639 -0.02(-4.47%)
Jul 30, 2021 0.3182 0.3500 0.2810 0.3397 102,046 -0.01(-2.92%)
Jul 29, 2021 0.4100 0.4100 0.3100 0.3499 189,504 -0.06(-14.66%)
Jul 28, 2021 0.4100 0.4100 0.3800 0.4100 11,211 +0.00(+0.00%)
Jul 27, 2021 0.3940 0.4100 0.3700 0.4100 83,344 +0.00(+0.00%)
Jul 26, 2021 0.4090 0.4150 0.3750 0.4100 28,618 +0.00(+0.24%)
Jul 23, 2021 0.4090 0.4095 0.3900 0.4090 18,975 +0.02(+4.87%)
Jul 22, 2021 0.3895 0.3900 0.3700 0.3900 63,487 +0.01(+2.77%)
Jul 21, 2021 0.3895 0.3895 0.3600 0.3795 39,500 -0.01(-1.43%)
Jul 20, 2021 0.4100 0.4100 0.3600 0.3850 81,434 -0.01(-1.28%)
Jul 19, 2021 0.3802 0.4099 0.3800 0.3900 73,153 +0.00(+0.00%)
Jul 16, 2021 0.4190 0.4200 0.3633 0.3900 94,453 -0.01(-3.23%)
Jul 15, 2021 0.3500 0.4195 0.3450 0.4030 295,042 +0.04(+9.66%)
Jul 14, 2021 0.3844 0.3899 0.3400 0.3675 117,530 -0.01(-2.00%)
Jul 13, 2021 0.3550 0.3750 0.3162 0.3750 62,948 +0.01(+1.35%)
Jul 12, 2021 0.3897 0.3900 0.3550 0.3700 58,785 -0.02(-5.06%)
Jul 09, 2021 0.3889 0.3898 0.3600 0.3897 91,645 +0.03(+7.68%)
Jul 08, 2021 0.3600 0.3888 0.3410 0.3619 67,182 +0.00(+1.20%)
Jul 07, 2021 0.3775 0.3800 0.3500 0.3576 81,166 -0.03(-8.31%)
Jul 06, 2021 0.3301 0.4025 0.3301 0.3900 68,786 -0.01(-2.52%)
Jul 02, 2021 0.3540 0.4300 0.3540 0.4001 35,048 -0.02(-4.74%)
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.