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

(TSV: LORD )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 13, 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 (%)
May 31, 2021 3.700 3.750 3.700 3.750 1,668 +0.05(+1.35%)
May 28, 2021 3.990 3.990 3.440 3.700 21,831 -0.25(-6.33%)
May 27, 2021 3.760 3.950 3.700 3.950 15,791 +0.15(+3.95%)
May 26, 2021 4.050 4.050 3.800 3.800 10,417 -0.30(-7.32%)
May 25, 2021 4.500 4.710 4.000 4.100 68,211 -0.48(-10.48%)
May 21, 2021 4.580 4.580 4.580 0 -0.12(-2.55%)
May 20, 2021 4.820 4.830 4.700 4.700 5,800 -0.10(-2.08%)
May 19, 2021 4.940 4.940 4.700 4.800 7,950 -0.15(-3.03%)
May 18, 2021 4.950 5.000 4.750 4.950 6,754 +0.10(+2.06%)
May 17, 2021 4.850 4.950 4.790 4.850 9,552 +0.05(+1.04%)
May 14, 2021 4.500 5.010 4.500 4.800 14,700 +0.31(+6.90%)
May 13, 2021 3.650 4.490 3.650 4.490 23,931 +0.96(+27.20%)
May 12, 2021 3.600 3.680 3.500 3.530 9,107 -0.17(-4.59%)
May 11, 2021 4.010 4.010 3.700 3.700 14,310 -0.30(-7.50%)
May 10, 2021 4.000 4.040 3.860 4.000 15,105 -0.10(-2.44%)
May 07, 2021 4.000 4.190 3.900 4.100 13,407 +0.10(+2.50%)
May 06, 2021 4.000 4.190 3.900 4.000 9,181 -0.02(-0.50%)
May 05, 2021 4.290 4.300 4.020 4.020 2,240 -0.28(-6.51%)
May 04, 2021 3.990 4.440 3.850 4.300 14,269 +0.35(+8.86%)
May 03, 2021 4.010 4.040 3.750 3.950 7,637 -0.15(-3.66%)
Apr 30, 2021 4.250 4.300 3.860 4.100 16,144 -0.15(-3.53%)
Apr 29, 2021 4.050 4.350 3.950 4.250 13,625 +0.30(+7.59%)
Apr 28, 2021 3.570 4.000 3.500 3.950 22,072 +0.37(+10.34%)
Apr 27, 2021 3.500 3.580 3.450 3.580 3,499 +0.24(+7.19%)
Apr 26, 2021 3.980 4.000 3.340 3.340 11,393 -0.41(-10.93%)
Apr 23, 2021 4.840 4.850 3.150 3.750 73,009 -1.03(-21.55%)
Apr 22, 2021 5.250 5.250 4.780 4.780 10,493 -0.47(-8.95%)
Apr 21, 2021 4.950 5.250 4.950 5.250 15,165 +0.30(+6.06%)
Apr 20, 2021 6.000 6.000 4.950 4.950 39,242 -1.15(-18.85%)
Apr 19, 2021 6.200 6.200 5.970 6.100 37,809 -0.10(-1.61%)
Apr 16, 2021 5.810 6.250 5.810 6.200 109,669 +0.16(+2.65%)
Apr 05, 2021 6.040 6.040 6.040 0 -0.03(-0.49%)
Apr 01, 2021 6.070 6.070 6.070 0 -0.11(-1.78%)
Mar 31, 2021 6.340 6.350 6.000 6.180 24,568 +0.08(+1.31%)
Mar 30, 2021 6.200 6.330 5.540 6.100 63,565 -0.14(-2.24%)
Mar 29, 2021 6.480 6.500 5.850 6.240 37,011 +0.24(+4.00%)
Mar 26, 2021 4.750 6.480 4.720 6.000 148,746 +1.25(+26.32%)
Mar 25, 2021 4.050 4.750 3.820 4.750 35,732 +0.74(+18.45%)
Mar 24, 2021 3.990 4.010 3.950 4.010 9,014 +0.02(+0.50%)
Mar 23, 2021 4.150 4.150 3.940 3.990 16,995 -0.16(-3.86%)
Mar 22, 2021 4.200 4.210 4.150 4.150 4,700 +0.00(+0.00%)
Mar 19, 2021 4.200 4.200 4.090 4.150 5,550 -0.03(-0.72%)
Mar 18, 2021 4.100 4.200 4.100 4.180 7,695 +0.16(+3.98%)
Mar 17, 2021 4.150 4.180 4.020 4.020 17,008 -0.13(-3.13%)
Mar 16, 2021 3.960 4.180 3.960 4.150 10,159 +0.19(+4.80%)
Mar 15, 2021 4.140 4.140 3.850 3.960 38,585 -0.19(-4.58%)
Mar 12, 2021 4.390 4.750 3.900 4.150 80,371 +0.00(+0.00%)
Mar 11, 2021 3.400 4.730 3.400 4.150 121,877 +0.51(+14.01%)
Mar 10, 2021 2.850 3.640 2.850 3.640 98,525 +0.82(+29.08%)
Mar 09, 2021 2.880 2.880 2.740 2.820 23,693 +0.02(+0.71%)
Mar 08, 2021 2.400 2.800 2.400 2.800 43,305 +0.40(+16.67%)
Mar 05, 2021 2.890 2.890 2.400 2.400 88,542 -0.39(-13.98%)
Mar 04, 2021 2.750 2.800 2.720 2.790 40,294 +0.04(+1.45%)
Mar 03, 2021 2.550 2.750 2.500 2.750 34,952 +0.31(+12.70%)
Mar 02, 2021 2.290 2.560 2.290 2.440 56,393 +0.10(+4.27%)
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.