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

Laser Photonics Corporation - Common Stock (NQ: LASE )

5.180 -0.320 (-5.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 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 (%)
Dec 04, 2024 5.490 5.500 5.110 5.180 352,435 -0.32(-5.82%)
Dec 03, 2024 5.280 5.607 5.280 5.500 240,787 +0.27(+5.16%)
Dec 02, 2024 5.540 5.650 5.110 5.230 343,768 -0.36(-6.44%)
Nov 29, 2024 5.640 5.780 5.450 5.590 160,940 -0.02(-0.36%)
Nov 27, 2024 6.100 6.176 5.480 5.610 413,326 -0.42(-6.97%)
Nov 26, 2024 6.350 6.530 5.860 6.030 303,297 +0.12(+2.03%)
Nov 25, 2024 6.770 7.100 5.800 5.910 822,867 -0.64(-9.77%)
Nov 22, 2024 6.200 6.676 6.060 6.550 688,406 +0.50(+8.26%)
Nov 21, 2024 5.550 6.070 5.550 6.050 488,048 +0.47(+8.42%)
Nov 20, 2024 5.510 5.890 5.310 5.580 422,736 +0.28(+5.28%)
Nov 19, 2024 5.130 5.550 5.120 5.300 352,748 +0.23(+4.54%)
Nov 18, 2024 5.150 5.260 4.940 5.070 182,947 +0.02(+0.40%)
Nov 15, 2024 5.200 5.390 5.020 5.050 208,660 -0.10(-1.94%)
Nov 14, 2024 5.000 5.300 4.807 5.150 284,854 +0.10(+1.98%)
Nov 13, 2024 5.370 5.518 5.000 5.050 291,456 -0.41(-7.51%)
Nov 12, 2024 5.630 5.630 5.160 5.460 308,309 -0.09(-1.62%)
Nov 11, 2024 5.850 5.850 5.380 5.550 319,866 -0.11(-1.94%)
Nov 08, 2024 5.590 5.850 5.310 5.660 408,744 +0.23(+4.24%)
Nov 07, 2024 5.410 5.690 5.250 5.430 342,395 +0.04(+0.74%)
Nov 06, 2024 5.110 5.500 4.886 5.390 477,528 +0.39(+7.80%)
Nov 05, 2024 4.710 5.160 4.630 5.000 396,824 +0.24(+5.04%)
Nov 04, 2024 5.070 5.140 4.740 4.760 558,996 -0.38(-7.39%)
Nov 01, 2024 5.420 5.530 5.020 5.140 271,792 -0.21(-3.93%)
Oct 31, 2024 5.180 5.570 4.900 5.350 685,635 +0.13(+2.49%)
Oct 30, 2024 5.190 5.408 4.930 5.220 441,508 +0.03(+0.58%)
Oct 29, 2024 5.300 5.465 5.120 5.190 434,864 -0.10(-1.89%)
Oct 28, 2024 5.790 5.800 5.100 5.290 1,031,946 -0.57(-9.73%)
Oct 25, 2024 6.080 6.140 5.720 5.860 686,001 -0.03(-0.51%)
Oct 24, 2024 5.950 6.240 5.507 5.890 921,730 -0.10(-1.67%)
Oct 23, 2024 5.550 6.160 5.550 5.990 981,919 +0.24(+4.17%)
Oct 22, 2024 6.020 6.550 5.700 5.750 1,427,150 -0.08(-1.37%)
Oct 21, 2024 6.300 6.697 5.390 5.830 2,414,264 -0.40(-6.42%)
Oct 18, 2024 6.390 7.370 6.200 6.230 1,844,666 -0.15(-2.35%)
Oct 17, 2024 7.850 7.850 5.860 6.380 2,302,605 -1.65(-20.55%)
Oct 16, 2024 8.600 8.740 7.851 8.030 1,227,175 -0.57(-6.63%)
Oct 15, 2024 8.670 8.980 8.500 8.600 1,518,125 +0.00(+0.00%)
Oct 14, 2024 9.100 9.320 8.470 8.600 1,555,748 +0.07(+0.82%)
Oct 11, 2024 8.350 9.230 8.350 8.530 3,236,821 +0.23(+2.77%)
Oct 10, 2024 8.110 8.650 7.220 8.300 4,165,372 -0.45(-5.14%)
Oct 09, 2024 9.390 10.15 7.960 8.750 26,246,564 +0.82(+10.34%)
Oct 08, 2024 4.160 9.420 4.160 7.930 68,942,400 +3.61(+83.56%)
Oct 07, 2024 4.150 5.700 4.140 4.320 15,943,310 -2.74(-38.81%)
Oct 04, 2024 8.910 9.000 6.890 7.060 1,715,718 -2.12(-23.09%)
Oct 03, 2024 11.74 11.80 9.040 9.180 1,480,144 -3.25(-26.15%)
Oct 02, 2024 13.78 14.50 11.47 12.43 1,305,632 -1.83(-12.83%)
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.