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 )

1.370 -0.010 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2004 4.130 4.260 4.120 4.250 2,700 -0.15(-3.39%)
May 27, 2004 4.249 4.410 4.249 4.399 1,300 +0.18(+4.24%)
May 26, 2004 4.220 4.220 4.220 4.220 100 +0.09(+2.18%)
May 25, 2004 4.140 4.160 4.120 4.130 1,100 -0.36(-8.02%)
May 24, 2004 4.600 4.600 4.070 4.490 1,600 +0.42(+10.32%)
May 21, 2004 4.050 4.340 4.050 4.070 3,200 -0.13(-3.10%)
May 20, 2004 4.309 4.429 4.100 4.200 6,800 -0.05(-1.20%)
May 19, 2004 4.690 4.690 4.100 4.251 8,100 +0.00(+0.02%)
May 18, 2004 3.850 4.319 3.850 4.250 10,800 -0.28(-6.18%)
May 17, 2004 3.950 4.530 3.950 4.530 3,200 -0.07(-1.50%)
May 14, 2004 4.509 4.750 4.509 4.599 4,600 +0.23(+5.14%)
May 13, 2004 4.510 4.510 4.230 4.374 1,400 -0.10(-2.32%)
May 12, 2004 4.070 4.478 4.070 4.478 2,600 +0.23(+5.39%)
May 11, 2004 4.300 4.400 4.070 4.249 9,000 -0.01(-0.26%)
May 10, 2004 4.630 4.630 4.220 4.260 7,800 -0.41(-8.78%)
May 07, 2004 4.650 4.950 4.650 4.670 2,700 -0.06(-1.27%)
May 06, 2004 4.830 4.890 4.650 4.730 5,700 -0.08(-1.66%)
May 05, 2004 4.950 5.150 4.750 4.810 16,000 +0.09(+1.91%)
May 04, 2004 3.950 4.969 3.950 4.720 16,000 +0.82(+21.03%)
May 03, 2004 4.610 4.920 3.880 3.900 20,000 -0.36(-8.47%)
Apr 30, 2004 4.350 5.100 4.250 4.261 20,200 -0.64(-13.04%)
Apr 29, 2004 5.160 5.160 4.700 4.900 14,100 -0.31(-5.95%)
Apr 28, 2004 5.110 5.369 5.090 5.210 3,700 +0.02(+0.39%)
Apr 27, 2004 5.200 5.350 5.190 5.190 13,500 -0.23(-4.24%)
Apr 26, 2004 5.210 5.740 5.210 5.420 27,800 -0.57(-9.52%)
Apr 23, 2004 6.080 6.080 5.970 5.990 8,000 -0.16(-2.60%)
Apr 22, 2004 6.500 6.500 5.940 6.150 12,600 -0.36(-5.54%)
Apr 21, 2004 7.030 7.030 6.500 6.511 8,500 +0.01(+0.17%)
Apr 20, 2004 6.840 6.840 6.500 6.500 3,900 -0.15(-2.26%)
Apr 19, 2004 6.650 6.950 6.570 6.650 10,500 -0.30(-4.32%)
Apr 16, 2004 7.072 7.090 6.850 6.950 8,200 -0.15(-2.11%)
Apr 15, 2004 7.500 7.520 7.060 7.100 11,700 -0.40(-5.33%)
Apr 14, 2004 6.940 7.500 6.940 7.500 11,000 +0.46(+6.52%)
Apr 13, 2004 7.240 7.240 6.950 7.041 5,500 -0.19(-2.61%)
Apr 12, 2004 7.010 7.230 6.910 7.230 12,700 +0.19(+2.70%)
Apr 08, 2004 7.400 7.480 7.010 7.040 18,800 -0.18(-2.49%)
Apr 07, 2004 7.510 7.510 7.160 7.220 7,400 -0.04(-0.55%)
Apr 06, 2004 7.010 7.460 7.010 7.260 29,200 -0.11(-1.49%)
Apr 05, 2004 6.740 7.500 6.620 7.370 35,400 +0.67(+10.00%)
Apr 02, 2004 6.225 6.850 6.225 6.700 26,600 +0.31(+4.85%)
Apr 01, 2004 6.430 6.450 5.990 6.390 11,700 -0.01(-0.16%)
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%)
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.