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

Lightpath Tech Inc (NQ: LPTH )

1.220 -0.020 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Aug 31, 2005 2.650 2.650 2.550 2.560 4,160 -0.19(-6.91%)
Aug 30, 2005 2.600 2.750 2.600 2.750 6,334 +0.10(+3.93%)
Aug 29, 2005 2.650 2.650 2.646 2.646 444 -0.15(-5.50%)
Aug 26, 2005 2.850 2.850 2.800 2.800 800 -0.04(-1.37%)
Aug 25, 2005 2.850 2.850 2.650 2.839 1,875 +0.19(+7.13%)
Aug 24, 2005 2.650 2.650 2.650 2.650 237 -0.12(-4.33%)
Aug 23, 2005 2.550 2.990 2.550 2.770 6,398 +0.02(+0.73%)
Aug 22, 2005 2.792 2.800 2.750 2.750 1,593 -0.24(-8.03%)
Aug 19, 2005 2.750 2.990 2.750 2.990 2,786 +0.16(+5.65%)
Aug 18, 2005 2.750 2.830 2.750 2.830 3,542 +0.08(+2.91%)
Aug 17, 2005 2.770 2.770 2.750 2.750 1,383 +0.00(+0.00%)
Aug 16, 2005 2.800 2.801 2.750 2.750 912 -0.08(-2.83%)
Aug 15, 2005 2.800 2.870 2.800 2.830 829 +0.03(+1.07%)
Aug 12, 2005 2.800 2.850 2.800 2.800 2,662 -0.06(-2.10%)
Aug 11, 2005 2.860 2.860 2.860 2.860 250 +0.06(+2.11%)
Aug 10, 2005 2.950 2.950 2.801 2.801 2,174 -0.24(-7.86%)
Aug 09, 2005 2.944 3.040 2.944 3.040 499 +0.00(+0.00%)
Aug 08, 2005 3.000 3.100 2.920 3.040 11,925 +0.24(+8.57%)
Aug 05, 2005 2.878 2.878 2.800 2.800 450 -0.34(-10.83%)
Aug 04, 2005 2.950 3.140 2.950 3.140 1,726 +0.34(+12.14%)
Aug 03, 2005 3.000 3.000 2.800 2.800 5,208 -0.10(-3.45%)
Aug 02, 2005 2.800 2.900 2.800 2.900 1,587 +0.15(+5.45%)
Aug 01, 2005 2.790 2.790 2.750 2.750 3,522 -0.08(-2.83%)
Jul 29, 2005 2.830 2.830 2.830 2.830 436 +0.00(+0.00%)
Jul 28, 2005 2.830 2.972 2.830 2.830 1,000 +0.00(+0.00%)
Jul 27, 2005 2.830 2.900 2.830 2.830 1,785 -0.02(-0.70%)
Jul 26, 2005 2.790 3.000 2.790 2.850 9,675 -0.25(-8.06%)
Jul 25, 2005 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Jul 22, 2005 2.783 3.100 2.783 3.100 1,757 -0.05(-1.56%)
Jul 21, 2005 2.900 3.149 2.900 3.149 1,934 +0.19(+6.39%)
Jul 20, 2005 2.900 2.960 2.900 2.960 872 -0.19(-6.06%)
Jul 19, 2005 3.000 3.151 3.000 3.151 1,292 +0.15(+5.03%)
Jul 18, 2005 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jul 15, 2005 3.000 3.150 3.000 3.000 7,992 -0.15(-4.76%)
Jul 14, 2005 3.150 3.450 3.150 3.150 6,667 +0.00(+0.00%)
Jul 13, 2005 3.170 3.170 3.150 3.150 200 +0.20(+6.78%)
Jul 12, 2005 2.950 2.950 2.950 2.950 1,125 -0.19(-6.05%)
Jul 11, 2005 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jul 08, 2005 2.956 3.150 2.956 3.140 4,375 +0.17(+5.72%)
Jul 07, 2005 2.970 2.970 2.970 2.970 0 +0.00(+0.00%)
Jul 06, 2005 2.950 2.970 2.950 2.970 300 +0.05(+1.71%)
Jul 05, 2005 3.250 3.250 2.900 2.920 3,800 -0.08(-2.67%)
Jul 01, 2005 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 30, 2005 3.050 3.062 3.000 3.000 1,500 +0.00(+0.00%)
Jun 29, 2005 2.950 3.040 2.900 3.000 4,934 -0.01(-0.33%)
Jun 28, 2005 3.000 3.300 3.000 3.010 13,087 +0.21(+7.58%)
Jun 27, 2005 2.700 2.880 2.700 2.798 1,861 +0.10(+3.63%)
Jun 24, 2005 2.710 2.710 2.700 2.700 741 -0.20(-6.90%)
Jun 23, 2005 2.880 3.006 2.700 2.900 2,826 -0.06(-2.03%)
Jun 22, 2005 3.300 3.300 2.960 2.960 454 -0.19(-6.03%)
Jun 21, 2005 3.400 3.400 3.150 3.150 3,907 +0.25(+8.62%)
Jun 20, 2005 2.600 3.000 2.520 2.900 10,169 -0.10(-3.33%)
Jun 17, 2005 3.000 3.280 2.750 3.000 9,115 +0.15(+5.26%)
Jun 16, 2005 2.900 2.900 2.850 2.850 5,595 -0.05(-1.72%)
Jun 15, 2005 2.900 2.900 2.746 2.900 3,350 +0.25(+9.43%)
Jun 14, 2005 2.611 2.650 2.611 2.650 624 -0.02(-0.82%)
Jun 13, 2005 2.990 2.990 2.672 2.672 2,250 -0.19(-6.57%)
Jun 10, 2005 2.780 2.860 2.780 2.860 648 +0.06(+2.14%)
Jun 09, 2005 2.550 2.800 2.550 2.800 4,200 +0.25(+9.80%)
Jun 08, 2005 2.550 2.550 2.550 2.550 200 -0.01(-0.39%)
Jun 07, 2005 2.520 2.596 2.520 2.560 587 -0.19(-6.91%)
Jun 06, 2005 2.520 2.900 2.520 2.750 8,357 +0.04(+1.48%)
Jun 03, 2005 3.240 3.240 2.350 2.710 5,433 +0.00(+0.00%)
Jun 02, 2005 2.620 2.950 2.620 2.710 94,084 +0.15(+5.86%)
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.