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

Lianluo Smart Ltd (NQ: LLIT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2018 1.790 1.790 1.620 1.750 15,271 +0.06(+3.55%)
Jul 30, 2018 1.780 1.780 1.690 1.690 246 -0.10(-5.59%)
Jul 27, 2018 1.610 1.790 1.610 1.790 1,800 +0.05(+2.87%)
Jul 26, 2018 1.920 1.920 1.550 1.740 32,567 -0.18(-9.37%)
Jul 25, 2018 1.780 1.930 1.780 1.920 8,583 +0.22(+12.94%)
Jul 24, 2018 1.790 1.813 1.700 1.700 2,112 -0.07(-3.95%)
Jul 23, 2018 1.789 1.790 1.680 1.770 4,465 +0.00(+0.00%)
Jul 20, 2018 1.780 1.800 1.770 1.770 1,469 -0.05(-2.74%)
Jul 19, 2018 1.880 1.770 1.820 1,088 +0.05(+2.82%)
Jul 18, 2018 1.800 1.800 1.770 1.770 2,608 -0.02(-1.38%)
Jul 17, 2018 1.820 1.826 1.795 1.795 794 +0.01(+0.83%)
Jul 16, 2018 1.990 1.990 1.780 1.780 6,372 -0.15(-7.77%)
Jul 13, 2018 1.980 1.980 1.840 1.930 10,000 -0.07(-3.50%)
Jul 12, 2018 1.770 2.000 1.770 2.000 2,528 +0.25(+14.29%)
Jul 11, 2018 1.820 1.860 1.750 1.750 8,425 -0.03(-1.69%)
Jul 10, 2018 1.772 1.840 1.770 1.780 16,320 -0.07(-3.78%)
Jul 09, 2018 1.850 1.850 1.720 1.850 11,799 +0.02(+1.09%)
Jul 06, 2018 1.900 1.900 1.830 1.830 772 -0.07(-3.68%)
Jul 05, 2018 1.820 1.900 1.740 1.900 12,155 +0.10(+5.56%)
Jul 03, 2018 1.800 1.800 1.800 0 -0.06(-3.23%)
Jul 02, 2018 1.845 1.860 1.845 1.860 1,841 +0.02(+1.09%)
Jun 29, 2018 1.865 1.865 1.840 1.840 459 -0.06(-3.16%)
Jun 28, 2018 2.010 2.030 1.900 1.900 21,911 -0.13(-6.40%)
Jun 27, 2018 2.000 2.180 1.945 2.030 94,403 -0.01(-0.49%)
Jun 26, 2018 1.970 2.040 1.960 2.040 1,980 +0.05(+2.51%)
Jun 25, 2018 1.920 1.990 1.920 1.990 7,171 -0.01(-0.50%)
Jun 22, 2018 2.029 2.029 2.000 2.000 513 +0.02(+1.01%)
Jun 21, 2018 1.941 1.980 1.941 1.980 3,859 -0.02(-1.00%)
Jun 20, 2018 1.990 2.050 1.850 2.000 21,589 -0.07(-3.38%)
Jun 19, 2018 2.150 2.170 1.810 2.070 21,416 -0.07(-3.27%)
Jun 18, 2018 2.053 2.200 1.890 2.140 58,241 +0.06(+2.88%)
Jun 15, 2018 2.200 2.050 2.080 47,618 -0.12(-5.45%)
Jun 14, 2018 2.160 2.235 2.160 2.200 4,525 -0.01(-0.45%)
Jun 13, 2018 2.380 2.380 2.131 2.210 8,046 +0.04(+1.84%)
Jun 12, 2018 2.180 2.220 2.150 2.170 17,029 +0.03(+1.40%)
Jun 11, 2018 2.220 2.250 2.060 2.140 35,806 -0.07(-3.17%)
Jun 08, 2018 2.210 2.210 2.121 2.210 10,302 -0.01(-0.45%)
Jun 07, 2018 2.220 2.378 2.100 2.220 54,705 +0.01(+0.45%)
Jun 06, 2018 2.400 2.400 2.201 2.210 60,229 -0.19(-7.92%)
Jun 05, 2018 2.030 2.400 1.971 2.400 108,974 +0.41(+20.60%)
Jun 04, 2018 1.990 2.120 1.940 1.990 68,752 +0.03(+1.53%)
Jun 01, 2018 1.832 1.980 1.832 1.960 34,709 +0.11(+5.95%)
May 31, 2018 1.830 1.860 1.830 1.850 4,931 +0.04(+2.21%)
May 30, 2018 1.760 1.850 1.760 1.810 37,893 -0.01(-0.55%)
May 29, 2018 1.830 1.843 1.800 1.820 22,975 -0.01(-0.55%)
May 25, 2018 1.830 1.830 1.830 0 +0.03(+1.44%)
May 24, 2018 1.832 1.880 1.790 1.804 6,887 -0.02(-0.88%)
May 23, 2018 1.780 1.820 1.770 1.820 4,174 -0.01(-0.55%)
May 22, 2018 1.820 1.850 1.801 1.830 4,716 +0.00(+0.00%)
May 21, 2018 1.779 1.889 1.779 1.830 15,996 +0.05(+2.81%)
May 18, 2018 1.850 1.850 1.760 1.780 6,570 -0.06(-3.26%)
May 17, 2018 1.740 1.862 1.740 1.840 6,346 +0.11(+6.36%)
May 16, 2018 1.690 1.750 1.690 1.730 8,038 +0.03(+1.70%)
May 15, 2018 1.720 1.740 1.653 1.701 14,772 -0.01(-0.53%)
May 14, 2018 1.810 1.810 1.705 1.710 6,672 -0.07(-3.93%)
May 11, 2018 1.830 1.830 1.780 1.780 4,788 -0.02(-1.11%)
May 10, 2018 1.819 1.820 1.760 1.800 13,889 +0.03(+1.69%)
May 09, 2018 1.800 1.800 1.741 1.770 29,382 -0.04(-2.21%)
May 08, 2018 1.890 1.890 1.800 1.810 37,740 -0.07(-3.72%)
May 07, 2018 1.930 1.930 1.850 1.880 24,325 -0.04(-2.08%)
May 04, 2018 1.975 2.010 1.840 1.920 64,001 -0.11(-5.37%)
May 03, 2018 1.910 2.150 1.900 2.029 167,258 +0.12(+6.23%)
May 02, 2018 1.850 1.910 1.850 1.910 22,801 +0.10(+5.52%)
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.