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

Link Reservations Inc (OP: LRSV )

0.0020 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 29, 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 (%)
Jun 28, 2019 0.0207 0.0225 0.0207 0.0210 193,400 +0.00(+2.44%)
Jun 27, 2019 0.0200 0.0225 0.0190 0.0205 392,797 -0.00(-9.69%)
Jun 26, 2019 0.0220 0.0250 0.0175 0.0227 1,185,751 +0.00(+5.58%)
Jun 25, 2019 0.0211 0.0215 0.0210 0.0215 45,410 +0.00(+2.38%)
Jun 24, 2019 0.0229 0.0229 0.0205 0.0210 119,759 -0.00(-8.30%)
Jun 21, 2019 0.0220 0.0229 0.0220 0.0229 65,900 +0.00(+8.02%)
Jun 20, 2019 0.0240 0.0240 0.0205 0.0212 144,180 -0.00(-11.30%)
Jun 19, 2019 0.0250 0.0250 0.0210 0.0239 167,364 +0.00(+18.32%)
Jun 18, 2019 0.0250 0.0250 0.0200 0.0202 570,036 -0.00(-10.22%)
Jun 17, 2019 0.0250 0.0250 0.0210 0.0225 231,417 +0.00(+2.27%)
Jun 14, 2019 0.0215 0.0240 0.0175 0.0220 796,000 -0.00(-6.38%)
Jun 13, 2019 0.0252 0.0252 0.0200 0.0235 1,219,040 -0.00(-6.00%)
Jun 12, 2019 0.0349 0.0349 0.0240 0.0250 747,151 -0.00(-1.96%)
Jun 11, 2019 0.0270 0.0270 0.0235 0.0255 460,168 +0.00(+0.00%)
Jun 10, 2019 0.0345 0.0350 0.0240 0.0255 1,150,557 -0.00(-15.00%)
Jun 07, 2019 0.0350 0.0350 0.0265 0.0300 2,101,200 +0.01(+36.36%)
Jun 06, 2019 0.0285 0.0340 0.0220 0.0220 712,493 -0.00(-16.03%)
Jun 05, 2019 0.0225 0.0262 0.0220 0.0262 175,779 +0.00(+21.86%)
Jun 04, 2019 0.0205 0.0230 0.0200 0.0215 279,683 +0.00(+2.87%)
Jun 03, 2019 0.0180 0.0230 0.0166 0.0209 418,782 +0.00(+16.11%)
May 31, 2019 0.0235 0.0235 0.0150 0.0180 478,300 -0.01(-26.53%)
May 30, 2019 0.0200 0.0253 0.0200 0.0245 83,700 -0.00(-7.20%)
May 29, 2019 0.0256 0.0264 0.0235 0.0264 243,493 +0.00(+5.60%)
May 28, 2019 0.0280 0.0293 0.0240 0.0250 315,799 -0.00(-2.72%)
May 24, 2019 0.0290 0.0290 0.0257 0.0257 307,100 -0.00(-11.38%)
May 23, 2019 0.0262 0.0300 0.0205 0.0290 963,473 +0.00(+4.69%)
May 22, 2019 0.0297 0.0299 0.0255 0.0277 103,319 +0.00(+4.53%)
May 21, 2019 0.0333 0.0347 0.0261 0.0265 841,229 -0.01(-23.63%)
May 20, 2019 0.0448 0.0448 0.0281 0.0347 1,087,153 -0.01(-13.25%)
May 17, 2019 0.0520 0.0520 0.0360 0.0400 458,700 -0.00(-2.44%)
May 16, 2019 0.0410 0.0525 0.0363 0.0410 1,836,287 +0.00(+4.59%)
May 15, 2019 0.0345 0.0425 0.0281 0.0392 1,576,985 +0.01(+18.79%)
May 14, 2019 0.0394 0.0409 0.0260 0.0330 387,994 -0.00(-8.08%)
May 13, 2019 0.0370 0.0450 0.0320 0.0359 582,586 +0.00(+5.59%)
May 10, 2019 0.0328 0.0350 0.0215 0.0340 569,100 +0.00(+6.25%)
May 09, 2019 0.0275 0.0320 0.0200 0.0320 820,927 +0.01(+18.52%)
May 08, 2019 0.0270 0.0270 0.0250 0.0270 62,626 +0.00(+1.89%)
May 07, 2019 0.0250 0.0299 0.0250 0.0265 186,239 +0.00(+1.92%)
May 06, 2019 0.0399 0.0399 0.0250 0.0260 795,480 -0.01(-28.77%)
May 03, 2019 0.0330 0.0399 0.0290 0.0365 531,800 +0.00(+7.67%)
May 02, 2019 0.0460 0.0460 0.0300 0.0339 680,888 +0.00(+2.11%)
May 01, 2019 0.0450 0.0500 0.0329 0.0332 331,816 -0.01(-16.79%)
Apr 30, 2019 0.0449 0.0449 0.0325 0.0399 194,427 +0.01(+33.00%)
Apr 29, 2019 0.0315 0.0325 0.0300 0.0300 479,917 -0.00(-4.76%)
Apr 26, 2019 0.0374 0.0374 0.0315 0.0315 217,000 -0.01(-15.78%)
Apr 25, 2019 0.0312 0.0374 0.0300 0.0374 39,002 +0.00(+15.08%)
Apr 24, 2019 0.0375 0.0449 0.0325 0.0325 287,744 -0.01(-18.75%)
Apr 23, 2019 0.0310 0.0400 0.0310 0.0400 280,025 +0.01(+29.03%)
Apr 22, 2019 0.0372 0.0500 0.0310 0.0310 427,077 +0.00(+3.33%)
Apr 18, 2019 0.0300 0.0329 0.0221 0.0300 145,500 -0.00(-7.69%)
Apr 17, 2019 0.0313 0.0325 0.0300 0.0325 97,655 +0.00(+0.00%)
Apr 16, 2019 0.0368 0.0450 0.0325 0.0325 489,582 -0.00(-7.14%)
Apr 15, 2019 0.0374 0.0374 0.0350 0.0350 89,155 +0.00(+0.00%)
Apr 12, 2019 0.0445 0.0445 0.0314 0.0350 418,100 -0.01(-27.08%)
Apr 11, 2019 0.0520 0.0520 0.0410 0.0480 224,361 -0.00(-4.00%)
Apr 10, 2019 0.0437 0.0520 0.0437 0.0500 70,199 +0.00(+0.40%)
Apr 09, 2019 0.0515 0.0540 0.0450 0.0498 232,277 -0.01(-14.29%)
Apr 08, 2019 0.0600 0.0685 0.0450 0.0581 341,448 +0.01(+16.43%)
Apr 05, 2019 0.0450 0.0690 0.0400 0.0499 943,800 +0.01(+24.75%)
Apr 04, 2019 0.0431 0.0516 0.0400 0.0400 223,430 -0.01(-25.79%)
Apr 03, 2019 0.0500 0.0543 0.0450 0.0539 248,319 +0.00(+7.80%)
Apr 02, 2019 0.0735 0.0745 0.0400 0.0500 451,556 -0.02(-29.48%)
Apr 01, 2019 0.0590 0.0775 0.0500 0.0709 790,608 +0.02(+41.80%)
Mar 29, 2019 0.0585 0.0650 0.0443 0.0500 74,800 -0.00(-3.85%)
Mar 28, 2019 0.0545 0.0550 0.0403 0.0520 98,200 -0.00(-4.59%)
Mar 27, 2019 0.0450 0.0590 0.0351 0.0545 260,397 +0.01(+35.24%)
Mar 26, 2019 0.0300 0.0450 0.0300 0.0403 327,301 +0.01(+14.16%)
Mar 25, 2019 0.0545 0.0545 0.0330 0.0353 290,933 -0.01(-28.69%)
Mar 22, 2019 0.0590 0.0590 0.0425 0.0495 489,400 +0.01(+16.47%)
Mar 21, 2019 0.0650 0.0700 0.0425 0.0425 930,006 -0.02(-30.89%)
Mar 20, 2019 0.0550 0.0800 0.0505 0.0615 1,278,426 +0.02(+37.58%)
Mar 19, 2019 0.0426 0.0500 0.0425 0.0447 99,248 +0.00(+4.68%)
Mar 18, 2019 0.0510 0.0553 0.0426 0.0427 117,737 -0.01(-14.77%)
Mar 15, 2019 0.0600 0.0600 0.0500 0.0501 274,900 -0.01(-16.50%)
Mar 14, 2019 0.0600 0.0800 0.0500 0.0600 327,115 +0.00(+0.00%)
Mar 13, 2019 0.0700 0.1000 0.0500 0.0600 287,695 -0.03(-33.33%)
Mar 12, 2019 0.0900 0.0900 0.0410 0.0900 232,922 +0.02(+28.57%)
Mar 11, 2019 0.1000 0.1100 0.0700 0.0700 38,405 -0.03(-30.00%)
Mar 08, 2019 0.0900 0.1000 0.0630 0.1000 76,600 +0.01(+5.49%)
Mar 07, 2019 0.0989 0.0989 0.0410 0.0948 264,110 -0.00(-4.63%)
Mar 06, 2019 0.1069 0.1150 0.0800 0.0994 184,278 -0.01(-5.69%)
Mar 05, 2019 0.1200 0.1400 0.1000 0.1054 214,277 -0.01(-12.17%)
Mar 04, 2019 0.1214 0.1300 0.1000 0.1200 207,859 +0.00(+0.00%)
Mar 01, 2019 0.1000 0.1470 0.0800 0.1200 226,800 -0.02(-14.89%)
Feb 28, 2019 0.1495 0.1693 0.1000 0.1410 339,344 -0.00(-1.40%)
Feb 27, 2019 0.2199 0.2199 0.1275 0.1430 506,762 -0.04(-22.91%)
Feb 26, 2019 0.2000 0.2050 0.1500 0.1855 346,844 -0.01(-7.25%)
Feb 25, 2019 0.1699 0.2000 0.1400 0.2000 433,647 +0.03(+17.72%)
Feb 22, 2019 0.0858 0.1699 0.0800 0.1699 774,600 +0.09(+112.38%)
Feb 21, 2019 0.0789 0.0800 0.0507 0.0800 355,773 +0.00(+1.91%)
Feb 20, 2019 0.1100 0.1100 0.0480 0.0785 351,712 -0.02(-21.50%)
Feb 19, 2019 0.0250 0.1000 0.0194 0.1000 313,550 +0.07(+264.96%)
Feb 15, 2019 0.0274 0.0274 0.0274 0.0274 300 +0.01(+110.77%)
Feb 14, 2019 0.0130 0.0193 0.0130 0.0130 96,183 -0.02(-56.67%)
Feb 13, 2019 0.0300 0.0300 0.0295 0.0300 36,033 +0.00(+1.69%)
Feb 12, 2019 0.0244 0.0400 0.0244 0.0295 31,401 +0.02(+145.83%)
Feb 11, 2019 0.0110 0.0120 0.0110 0.0120 10,951 -0.00(-14.29%)
Feb 08, 2019 0.0140 0.0140 0.0140 2 +0.00(+0.00%)
Feb 06, 2019 0.0140 0.0140 0.0140 0 -0.01(-41.67%)
Feb 05, 2019 0.0240 0.0240 0.0131 0.0240 11,501 +0.00(+18.81%)
Feb 04, 2019 0.0240 0.0240 0.0202 0.0202 4,312 +0.01(+83.64%)
Jan 31, 2019 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Jan 29, 2019 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Jan 28, 2019 0.0110 0.0110 0.0110 1 +0.00(+0.00%)
Jan 25, 2019 0.0110 0.0110 0.0110 0.0110 9,900 -0.00(-23.61%)
Jan 23, 2019 0.0144 0.0144 0.0144 0 +0.00(+41.18%)
Jan 14, 2019 0.0102 0.0102 0.0102 0 -0.00(-0.97%)
Jan 09, 2019 0.0103 0.0103 0.0103 0 -0.01(-49.01%)
Jan 08, 2019 0.0210 0.0210 0.0202 0.0202 11,001 -0.00(-19.20%)
Jan 04, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 03, 2019 0.0250 0.0250 0.0250 1 +0.00(+0.00%)
Dec 31, 2018 0.0250 0.0250 0.0250 0 +0.02(+150.00%)
Dec 28, 2018 0.0108 0.0108 0.0100 0.0100 10,500 -0.02(-60.00%)
Dec 27, 2018 0.0100 0.0250 0.0100 0.0250 2,245 +0.02(+150.00%)
Dec 26, 2018 0.0100 0.0100 0.0100 0.0100 1,600 +0.00(+0.00%)
Dec 24, 2018 0.0100 0.0100 0.0100 2 +0.00(+0.00%)
Dec 21, 2018 0.0100 0.0100 0.0100 51 +0.00(+0.00%)
Dec 19, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 18, 2018 0.0100 0.0100 0.0100 0.0100 6,000 -0.00(-9.09%)
Dec 17, 2018 0.0110 0.0110 0.0110 55 +0.00(+0.00%)
Dec 12, 2018 0.0110 0.0110 0.0110 0 +0.00(+1.85%)
Dec 11, 2018 0.0108 0.0108 0.0108 0.0108 500 +0.00(+0.00%)
Dec 10, 2018 0.0131 0.0131 0.0108 0.0108 7,000 -0.00(-17.56%)
Dec 07, 2018 0.0150 0.0150 0.0131 0.0131 39,100 -0.02(-56.19%)
Dec 06, 2018 0.0150 0.0299 0.0150 0.0299 600 +0.01(+99.33%)
Dec 03, 2018 0.0150 0.0150 0.0150 0 -0.00(-6.25%)
Nov 29, 2018 0.0160 0.0160 0.0160 0 -0.01(-46.49%)
Nov 28, 2018 0.0150 0.0299 0.0150 0.0299 7,100 +0.01(+99.33%)
Nov 27, 2018 0.0150 0.0150 0.0150 0.0150 2,800 -0.01(-33.33%)
Nov 26, 2018 0.0225 0.0225 0.0225 0.0225 2,000 +0.00(+12.50%)
Nov 23, 2018 0.0350 0.0350 0.0200 0.0200 100,000 -0.02(-49.75%)
Nov 21, 2018 0.0398 0.0398 0.0398 0 +0.00(+0.00%)
Nov 14, 2018 0.0398 0.0398 0.0398 0 +0.00(+0.00%)
Nov 13, 2018 0.0398 0.0398 0.0398 0.0398 800 -0.00(-0.50%)
Nov 12, 2018 0.0400 0.0400 0.0400 0.0400 800 +0.00(+0.00%)
Nov 09, 2018 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+1.27%)
Nov 08, 2018 0.0400 0.0400 0.0395 0.0395 15,808 -0.00(-0.75%)
Nov 07, 2018 0.0350 0.0400 0.0350 0.0398 11,137 -0.00(-0.50%)
Nov 06, 2018 0.0400 0.0400 0.0400 0.0400 17,704 +0.00(+0.00%)
Nov 05, 2018 0.0301 0.0400 0.0301 0.0400 10,664 +0.00(+0.00%)
Nov 02, 2018 0.0400 0.0400 0.0400 68 +0.00(+0.00%)
Oct 31, 2018 0.0400 0.0400 0.0400 0 +0.00(+5.26%)
Oct 30, 2018 0.0380 0.0380 0.0380 1 +0.00(+0.00%)
Oct 29, 2018 0.0380 0.0380 0.0380 0.0380 1,710 +0.00(+0.00%)
Oct 26, 2018 0.0380 0.0380 0.0380 0.0380 600 +0.01(+31.03%)
Oct 25, 2018 0.0290 0.0290 0.0290 0.0290 33,600 +0.01(+93.33%)
Oct 23, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 22, 2018 0.0240 0.0240 0.0150 0.0150 4,250 -0.01(-38.78%)
Oct 16, 2018 0.0245 0.0245 0.0245 0 +0.00(+0.00%)
Oct 15, 2018 0.0245 0.0245 0.0245 2 +0.00(+0.00%)
Oct 12, 2018 0.0245 0.0245 0.0245 1 +0.00(+0.00%)
Oct 11, 2018 0.0210 0.0245 0.0210 0.0245 42,200 +0.00(+16.67%)
Oct 10, 2018 0.0210 0.0210 0.0210 100 +0.00(+0.00%)
Oct 09, 2018 0.0210 0.0210 0.0210 0.0210 1,000 -0.00(-16.00%)
Oct 08, 2018 0.0210 0.0250 0.0210 0.0250 1,175 +0.00(+19.05%)
Oct 05, 2018 0.0290 0.0290 0.0210 0.0210 6,200 -0.01(-26.57%)
Oct 04, 2018 0.0278 0.0286 0.0278 0.0286 5,800 +0.01(+36.19%)
Oct 03, 2018 0.0210 0.0210 0.0210 0.0210 953 +0.00(+0.00%)
Oct 02, 2018 0.0210 0.0210 0.0210 0.0210 4,500 +0.00(+0.00%)
Sep 27, 2018 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Sep 25, 2018 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Sep 20, 2018 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Sep 17, 2018 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Sep 14, 2018 0.0210 0.0210 0.0210 0.0210 10,000 +0.00(+0.00%)
Sep 12, 2018 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Sep 10, 2018 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Sep 06, 2018 0.0210 0.0210 0.0210 0 -0.01(-34.98%)
Sep 05, 2018 0.0323 0.0323 0.0323 0.0323 1,750 -0.00(-10.77%)
Sep 04, 2018 0.0362 0.0362 0.0362 0.0362 800 +0.02(+178.46%)
Aug 30, 2018 0.0130 0.0130 0.0130 0 -0.02(-64.86%)
Aug 29, 2018 0.0251 0.0370 0.0251 0.0370 18,875 +0.01(+48.00%)
Aug 28, 2018 0.0250 0.0250 0.0250 1 +0.00(+0.00%)
Aug 27, 2018 0.0300 0.0300 0.0160 0.0250 259,592 -0.00(-16.67%)
Aug 23, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 22, 2018 0.0310 0.0310 0.0300 0.0300 2,001 -0.00(-3.23%)
Aug 20, 2018 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Aug 17, 2018 0.0310 0.0310 0.0310 0.0310 3,900 +0.00(+2.99%)
Aug 14, 2018 0.0301 0.0301 0.0301 0 -0.00(-2.90%)
Aug 13, 2018 0.0368 0.0368 0.0310 0.0310 15,401 +0.00(+2.99%)
Aug 10, 2018 0.0301 0.0301 0.0301 1 +0.00(+0.00%)
Aug 09, 2018 0.0301 0.0301 0.0301 0.0301 175 -0.02(-41.21%)
Aug 08, 2018 0.0300 0.0512 0.0300 0.0512 16,400 +0.02(+62.54%)
Aug 07, 2018 0.0315 0.0315 0.0315 0.0315 2,213 +0.00(+5.00%)
Aug 03, 2018 0.0300 0.0300 0.0300 0 -0.03(-50.00%)
Aug 02, 2018 0.0400 0.0600 0.0315 0.0600 20,350 +0.01(+19.52%)
Jul 30, 2018 0.0502 0.0502 0.0502 0 +0.01(+19.52%)
Jul 26, 2018 0.0420 0.0420 0.0420 0 +0.00(+5.00%)
Jul 25, 2018 0.0400 0.0400 0.0400 0.0400 1,000 -0.01(-20.00%)
Jul 24, 2018 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Jul 23, 2018 0.0500 0.0500 0.0500 0.0500 2,500 +0.00(+0.00%)
Jul 20, 2018 0.0500 0.0500 0.0500 0.0500 326 -0.00(-0.20%)
Jul 18, 2018 0.0501 0.0501 0.0501 1 +0.00(+0.00%)
Jul 17, 2018 0.0501 0.0501 0.0501 0.0501 10,000 -0.01(-17.26%)
Jul 13, 2018 0.0605 0.0605 0.0605 0 +0.01(+21.10%)
Jul 11, 2018 0.0500 0.0500 0.0500 4 +0.00(+0.00%)
Jul 09, 2018 0.0500 0.0500 0.0500 7 +0.00(+0.00%)
Jul 05, 2018 0.0500 0.0500 0.0500 1 -0.01(-16.67%)
Jul 03, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
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.