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 )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 11:22 AM EDT, Jun 3, 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, 2022 0.3850 0.3850 0.3800 0.3800 1,500 +0.01(+1.33%)
May 30, 2022 0.4200 0.4200 0.3750 0.3750 26,035 -0.04(-10.71%)
May 27, 2022 0.4300 0.4300 0.4200 0.4200 5,500 -0.01(-2.33%)
May 26, 2022 0.3950 0.4350 0.3750 0.4300 29,550 +0.04(+10.26%)
May 25, 2022 0.3950 0.3950 0.3900 0.3900 4,000 +0.00(+0.00%)
May 24, 2022 0.4100 0.4100 0.3900 0.3900 12,000 -0.01(-2.50%)
May 20, 2022 0.4000 0 -0.02(-4.76%)
May 19, 2022 0.4000 0.4350 0.4000 0.4200 14,213 +0.02(+5.00%)
May 18, 2022 0.4000 0.4000 0.3950 0.4000 10,500 +0.01(+1.27%)
May 17, 2022 0.3900 0.4000 0.3900 0.3950 13,346 +0.01(+1.28%)
May 16, 2022 0.4300 0.4350 0.3900 0.3900 19,110 -0.03(-7.14%)
May 13, 2022 0.4100 0.4200 0.4100 0.4200 7,602 +0.02(+5.00%)
May 12, 2022 0.4100 0.4100 0.3750 0.4000 20,500 -0.02(-4.76%)
May 11, 2022 0.4500 0.4500 0.4200 0.4200 22,100 -0.02(-4.55%)
May 10, 2022 0.4750 0.4750 0.4400 0.4400 17,087 -0.03(-6.38%)
May 09, 2022 0.4850 0.4850 0.4700 0.4700 9,000 -0.02(-4.08%)
May 06, 2022 0.4900 0.5100 0.4900 0.4900 23,500 +0.00(+0.00%)
May 05, 2022 0.5200 0.5300 0.4900 0.4900 23,466 -0.03(-5.77%)
May 04, 2022 0.5000 0.5200 0.5000 0.5200 5,500 +0.03(+6.12%)
May 03, 2022 0.5100 0.5100 0.4750 0.4900 32,807 -0.02(-3.92%)
May 02, 2022 0.6600 0.6600 0.4850 0.5100 68,010 -0.14(-21.54%)
Apr 29, 2022 0.6600 0.6900 0.6500 0.6500 11,000 +0.00(+0.00%)
Apr 28, 2022 0.6500 0.6500 0.6400 0.6500 4,500 +0.00(+0.00%)
Apr 27, 2022 0.6700 0.6700 0.6500 0.6500 10,105 -0.03(-4.41%)
Apr 26, 2022 0.6900 0.6900 0.6600 0.6800 6,000 -0.01(-1.45%)
Apr 25, 2022 0.7200 0.7200 0.6900 0.6900 11,000 -0.01(-1.43%)
Apr 22, 2022 0.7200 0.7200 0.7000 0.7000 16,123 -0.02(-2.78%)
Apr 21, 2022 0.7400 0.7400 0.7200 0.7200 10,800 +0.00(+0.00%)
Apr 20, 2022 0.7500 0.7700 0.7200 0.7200 9,475 -0.02(-2.70%)
Apr 19, 2022 0.7700 0.7700 0.7400 0.7400 14,089 -0.03(-3.90%)
Apr 18, 2022 0.7700 0.7900 0.7700 0.7700 26,601 +0.00(+0.00%)
Apr 14, 2022 0.7700 0 +0.00(+0.00%)
Apr 13, 2022 0.7700 0.7700 0.7500 0.7700 44,971 +0.01(+1.32%)
Apr 12, 2022 0.7700 0.7800 0.7600 0.7600 5,950 +0.01(+1.33%)
Apr 11, 2022 0.8000 0.8000 0.7100 0.7500 34,600 -0.03(-3.85%)
Apr 08, 2022 0.6800 0.8400 0.6800 0.7800 73,472 +0.13(+20.00%)
Apr 07, 2022 0.6700 0.6700 0.6500 0.6500 27,000 -0.02(-2.99%)
Apr 06, 2022 0.6900 0.6900 0.6700 0.6700 3,193 -0.02(-2.90%)
Apr 05, 2022 0.6900 0.6900 0.6900 0.6900 2,250 +0.00(+0.00%)
Apr 04, 2022 0.7000 0.7000 0.6700 0.6900 8,112 +0.01(+1.47%)
Apr 01, 2022 0.7100 0.7100 0.6800 0.6800 5,518 -0.03(-4.23%)
Mar 31, 2022 0.7300 0.7300 0.7100 0.7100 6,100 -0.01(-1.39%)
Mar 30, 2022 0.7500 0.7500 0.7200 0.7200 18,400 -0.05(-6.49%)
Mar 29, 2022 0.7800 0.7800 0.7500 0.7700 8,200 -0.01(-1.28%)
Mar 28, 2022 0.8400 0.8400 0.7800 0.7800 20,856 -0.04(-4.88%)
Mar 25, 2022 0.8400 0.8400 0.8200 0.8200 8,595 -0.03(-3.53%)
Mar 24, 2022 0.8700 0.8700 0.8300 0.8500 11,000 -0.01(-1.16%)
Mar 23, 2022 0.8000 0.9300 0.8000 0.8600 64,000 +0.04(+4.88%)
Mar 22, 2022 0.8500 0.8500 0.8200 0.8200 5,020 -0.01(-1.20%)
Mar 21, 2022 0.8500 0.8500 0.8300 0.8300 3,500 -0.01(-1.19%)
Mar 18, 2022 0.8600 0.8600 0.8300 0.8400 11,000 -0.01(-1.18%)
Mar 17, 2022 0.8700 0.8700 0.8500 0.8500 9,745 -0.02(-2.30%)
Mar 16, 2022 0.8900 0.8900 0.8700 0.8700 9,004 -0.02(-2.25%)
Mar 15, 2022 0.9000 0.9000 0.8700 0.8900 6,800 +0.01(+1.14%)
Mar 14, 2022 0.9100 0.9100 0.8700 0.8800 24,321 -0.03(-3.30%)
Mar 11, 2022 0.9400 0.9400 0.9100 0.9100 6,487 -0.01(-1.09%)
Mar 10, 2022 1.000 1.000 0.9200 0.9200 42,423 -0.08(-8.00%)
Mar 09, 2022 1.050 1.050 0.9700 1.000 20,205 -0.06(-5.66%)
Mar 08, 2022 1.060 1.060 1.040 1.060 20,194 +0.01(+0.95%)
Mar 07, 2022 0.9900 1.070 0.9900 1.050 21,000 +0.08(+8.25%)
Mar 04, 2022 0.9300 1.100 0.9300 0.9700 24,600 +0.03(+3.19%)
Mar 03, 2022 0.9000 0.9500 0.9000 0.9400 15,825 +0.08(+9.30%)
Mar 02, 2022 0.7000 0.8700 0.7000 0.8600 108,200 +0.16(+22.86%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.