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 )

N/A 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 (%)
Sep 30, 2019 4.000 4.030 3.907 3.920 63,832 -0.04(-1.01%)
Sep 27, 2019 3.800 4.010 3.800 3.960 130,400 +0.15(+3.94%)
Sep 26, 2019 3.820 3.820 3.771 3.810 3,006 -0.07(-1.80%)
Sep 25, 2019 3.796 3.880 3.722 3.880 25,095 +0.06(+1.65%)
Sep 24, 2019 3.875 4.000 3.787 3.817 23,296 -0.12(-2.94%)
Sep 23, 2019 3.950 3.980 3.916 3.933 9,231 -0.07(-1.68%)
Sep 20, 2019 3.978 4.000 3.950 4.000 8,700 +0.00(+0.00%)
Sep 19, 2019 3.970 4.000 3.968 4.000 1,829 +0.00(+0.00%)
Sep 18, 2019 4.133 4.133 3.958 4.000 9,890 +0.01(+0.25%)
Sep 17, 2019 4.210 4.210 3.990 3.990 18,670 -0.34(-7.85%)
Sep 16, 2019 4.274 4.330 4.180 4.330 16,396 +0.00(+0.00%)
Sep 13, 2019 4.350 4.470 4.232 4.330 7,600 -0.04(-0.96%)
Sep 12, 2019 4.450 4.510 4.370 4.372 14,818 -0.11(-2.50%)
Sep 11, 2019 4.495 4.495 4.420 4.484 11,683 -0.00(-0.04%)
Sep 10, 2019 4.463 4.520 4.402 4.486 11,070 +0.03(+0.76%)
Sep 09, 2019 4.500 4.500 4.390 4.452 10,529 +0.09(+2.11%)
Sep 06, 2019 4.200 4.467 4.200 4.361 13,600 +0.19(+4.63%)
Sep 05, 2019 4.148 4.175 4.000 4.168 8,928 +0.03(+0.60%)
Sep 04, 2019 3.867 4.192 3.805 4.143 22,747 +0.39(+10.34%)
Sep 03, 2019 3.740 3.760 3.740 3.755 3,064 -0.03(-0.82%)
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%)
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.