Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lightpath Tech Inc (NQ: LPTH )

1.300 +0.030 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2004 6.390 6.430 6.170 6.400 9,400 +0.10(+1.59%)
Mar 30, 2004 6.010 6.450 5.900 6.300 35,000 -0.10(-1.56%)
Mar 29, 2004 6.401 6.620 6.400 6.400 4,500 -0.20(-3.03%)
Mar 26, 2004 6.150 6.900 6.150 6.600 7,300 +0.08(+1.23%)
Mar 25, 2004 6.740 6.740 6.360 6.520 8,700 -0.17(-2.54%)
Mar 24, 2004 6.250 6.800 6.250 6.690 18,200 +0.19(+2.92%)
Mar 23, 2004 6.220 6.740 6.220 6.500 5,500 +0.00(+0.00%)
Mar 22, 2004 6.700 6.700 6.250 6.500 18,500 -0.20(-2.99%)
Mar 19, 2004 6.450 6.900 6.270 6.700 18,200 +0.10(+1.52%)
Mar 18, 2004 6.500 6.850 6.200 6.600 72,600 +0.05(+0.76%)
Mar 17, 2004 6.000 7.000 6.000 6.550 56,500 +0.35(+5.65%)
Mar 16, 2004 7.050 7.070 5.890 6.200 94,300 -0.10(-1.59%)
Mar 15, 2004 6.100 6.440 5.880 6.300 52,500 +0.41(+6.96%)
Mar 12, 2004 5.490 5.900 5.480 5.890 16,100 -0.01(-0.17%)
Mar 11, 2004 5.690 6.100 5.350 5.900 21,300 -0.05(-0.84%)
Mar 10, 2004 5.700 6.090 5.700 5.950 36,500 +0.04(+0.68%)
Mar 09, 2004 6.300 6.430 5.630 5.910 58,000 -0.24(-3.90%)
Mar 08, 2004 6.020 6.430 6.020 6.150 47,000 -0.48(-7.24%)
Mar 05, 2004 6.990 7.000 6.260 6.630 75,500 -0.23(-3.35%)
Mar 04, 2004 6.700 7.440 6.300 6.860 141,300 +0.61(+9.78%)
Mar 03, 2004 5.550 7.500 5.450 6.249 156,300 +0.81(+14.87%)
Mar 02, 2004 4.940 5.440 4.940 5.440 73,800 +0.67(+14.02%)
Mar 01, 2004 4.550 5.000 4.050 4.771 58,700 +0.27(+6.02%)
Feb 27, 2004 4.300 4.590 4.300 4.500 17,100 +0.19(+4.41%)
Feb 26, 2004 4.275 4.350 4.250 4.310 25,800 -0.02(-0.46%)
Feb 25, 2004 3.910 4.460 3.910 4.330 47,800 +0.49(+12.76%)
Feb 24, 2004 3.770 3.910 3.690 3.840 18,100 +0.07(+1.83%)
Feb 23, 2004 3.800 3.920 3.650 3.771 18,800 +0.03(+0.83%)
Feb 20, 2004 3.725 3.800 3.530 3.740 21,300 +0.00(+0.03%)
Feb 19, 2004 3.710 3.800 3.630 3.739 23,000 -0.04(-1.08%)
Feb 18, 2004 3.920 3.920 3.650 3.780 36,200 -0.14(-3.57%)
Feb 17, 2004 4.010 4.010 3.790 3.920 10,200 +0.13(+3.43%)
Feb 13, 2004 4.000 4.150 3.670 3.790 37,300 -0.38(-9.11%)
Feb 12, 2004 4.310 4.400 3.950 4.170 46,000 -0.11(-2.57%)
Feb 11, 2004 4.020 4.500 4.000 4.280 37,100 +0.13(+3.11%)
Feb 10, 2004 4.590 4.590 4.150 4.151 16,600 -0.26(-5.87%)
Feb 09, 2004 4.500 4.600 4.410 4.410 19,800 +0.06(+1.38%)
Feb 06, 2004 4.400 4.740 4.160 4.350 12,900 +0.21(+5.07%)
Feb 05, 2004 4.350 4.400 4.140 4.140 15,900 -0.29(-6.55%)
Feb 04, 2004 4.750 4.750 4.400 4.430 22,800 -0.36(-7.50%)
Feb 03, 2004 4.850 4.889 4.711 4.789 15,300 -0.06(-1.26%)
Feb 02, 2004 4.900 5.000 4.710 4.850 34,500 -0.03(-0.61%)
Jan 30, 2004 4.730 4.880 4.650 4.880 23,500 +0.26(+5.63%)
Jan 29, 2004 4.350 4.830 4.350 4.620 17,700 +0.02(+0.46%)
Jan 28, 2004 5.190 5.200 4.320 4.599 49,700 -0.56(-10.87%)
Jan 27, 2004 4.850 5.220 4.850 5.160 58,700 +0.31(+6.41%)
Jan 26, 2004 4.430 4.850 4.410 4.849 42,600 +0.35(+7.76%)
Jan 23, 2004 4.900 4.950 4.500 4.500 69,300 -0.47(-9.46%)
Jan 22, 2004 5.260 5.420 4.760 4.970 57,800 -0.29(-5.51%)
Jan 21, 2004 5.750 5.780 5.150 5.260 122,300 +0.14(+2.73%)
Jan 20, 2004 4.230 5.600 4.070 5.120 202,400 +1.12(+28.00%)
Jan 16, 2004 3.490 4.000 3.370 4.000 79,500 +0.63(+18.69%)
Jan 15, 2004 3.390 3.600 3.350 3.370 6,695 -0.23(-6.39%)
Jan 14, 2004 3.470 3.600 3.400 3.600 14,068 +0.07(+1.98%)
Jan 13, 2004 3.840 3.850 3.450 3.530 16,939 -0.25(-6.61%)
Jan 12, 2004 3.460 3.860 3.460 3.780 52,802 +0.32(+9.25%)
Jan 09, 2004 2.930 3.579 2.800 3.460 50,645 +0.39(+12.70%)
Jan 08, 2004 3.300 3.300 3.000 3.070 38,450 -0.08(-2.54%)
Jan 07, 2004 2.870 3.240 2.700 3.150 54,049 +0.30(+10.53%)
Jan 06, 2004 2.800 2.860 2.710 2.850 11,000 +0.02(+0.71%)
Jan 05, 2004 2.700 2.860 2.680 2.830 14,300 +0.13(+4.81%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.