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

- Apartments

Recent Quotes

My Watchlist

Indicators

Lightspeed Commerce Inc. Subordinate Voting Shares (NY:LSPD)

10.88 +0.04 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 19, 2025	10.68	10.93	10.62	10.88	354,355	+0.04(+0.37%)
May 16, 2025	10.69	10.85	10.65	10.84	563,087	+0.17(+1.59%)
May 15, 2025	10.75	10.81	10.52	10.67	575,677	-0.16(-1.48%)
May 14, 2025	10.79	10.86	10.62	10.83	711,286	+0.05(+0.46%)
May 13, 2025	10.50	10.81	10.50	10.78	692,882	+0.29(+2.76%)
May 12, 2025	10.33	10.51	10.19	10.49	1,052,529	+0.56(+5.64%)
May 09, 2025	10.08	10.16	9.860	9.930	778,773	-0.11(-1.10%)
May 08, 2025	9.880	10.07	9.730	10.04	1,005,468	+0.29(+2.97%)
May 07, 2025	9.790	9.830	9.620	9.750	528,852	+0.02(+0.21%)
May 06, 2025	9.510	9.780	9.510	9.730	597,086	+0.07(+0.72%)
May 05, 2025	9.590	9.820	9.545	9.660	483,707	-0.04(-0.41%)
May 02, 2025	9.820	9.870	9.680	9.700	630,224	-0.02(-0.21%)
May 01, 2025	9.930	9.935	9.600	9.720	730,770	-0.08(-0.82%)
Apr 30, 2025	9.820	9.875	9.660	9.800	947,681	-0.22(-2.20%)
Apr 29, 2025	10.22	10.27	9.975	10.02	561,373	-0.17(-1.67%)
Apr 28, 2025	10.17	10.39	10.02	10.19	1,284,584	-0.05(-0.49%)
Apr 25, 2025	10.10	10.39	10.10	10.24	1,151,974	+0.12(+1.19%)
Apr 24, 2025	9.900	10.24	9.890	10.12	1,645,846	+0.28(+2.85%)
Apr 23, 2025	9.890	10.12	9.805	9.840	1,370,600	+0.27(+2.82%)
Apr 22, 2025	9.330	9.695	9.330	9.570	1,450,896	+0.35(+3.80%)
Apr 21, 2025	9.200	9.290	9.150	9.220	1,463,848	-0.06(-0.65%)
Apr 17, 2025	9.160	9.425	9.160	9.280	1,138,586	+0.12(+1.31%)
Apr 16, 2025	8.870	9.425	8.870	9.160	1,338,377	+0.17(+1.89%)
Apr 15, 2025	9.140	9.350	8.895	8.990	724,462	-0.14(-1.53%)
Apr 14, 2025	9.100	9.320	8.900	9.130	1,553,899	+0.02(+0.22%)
Apr 11, 2025	8.840	9.299	8.840	9.110	1,360,361	+0.28(+3.17%)
Apr 10, 2025	8.950	9.150	8.640	8.830	1,886,690	-0.37(-4.02%)
Apr 09, 2025	8.000	9.400	8.000	9.200	2,826,847	+1.15(+14.29%)
Apr 08, 2025	8.450	8.730	7.920	8.050	2,047,651	+0.08(+1.00%)
Apr 07, 2025	7.340	8.200	7.340	7.970	2,300,107	+0.11(+1.40%)
Apr 04, 2025	7.940	8.000	7.430	7.860	2,290,896	-0.34(-4.15%)
Apr 03, 2025	8.680	8.785	8.190	8.200	1,729,860	-0.85(-9.39%)
Apr 02, 2025	8.810	9.130	8.765	9.050	1,013,537	+0.14(+1.57%)
Apr 01, 2025	8.810	8.950	8.535	8.910	972,790	+0.16(+1.83%)
Mar 31, 2025	8.890	8.980	8.719	8.750	2,601,403	-0.34(-3.74%)
Mar 28, 2025	9.260	9.360	9.000	9.090	878,052	-0.28(-2.99%)
Mar 27, 2025	9.540	9.665	9.245	9.370	1,366,532	-0.57(-5.73%)
Mar 26, 2025	10.24	10.38	9.900	9.940	814,410	-0.20(-1.97%)
Mar 25, 2025	9.940	10.14	9.880	10.14	2,475,519	+0.16(+1.60%)
Mar 24, 2025	10.74	10.81	9.900	9.980	2,741,480	-0.65(-6.11%)
Mar 21, 2025	10.45	10.63	10.38	10.63	609,309	+0.05(+0.47%)
Mar 20, 2025	10.30	10.73	10.30	10.58	582,723	+0.09(+0.86%)
Mar 19, 2025	10.57	10.60	10.31	10.49	1,128,674	-0.01(-0.10%)
Mar 18, 2025	10.52	10.62	10.38	10.50	1,255,259	-0.11(-1.04%)
Mar 17, 2025	10.65	10.88	10.59	10.61	855,986	-0.17(-1.58%)
Mar 14, 2025	10.45	10.79	10.45	10.78	624,473	+0.53(+5.17%)
Mar 13, 2025	10.71	10.71	10.20	10.25	718,797	-0.50(-4.65%)
Mar 12, 2025	10.96	11.05	10.68	10.75	824,330	-0.02(-0.19%)
Mar 11, 2025	10.88	10.95	10.52	10.77	1,216,077	-0.14(-1.28%)
Mar 10, 2025	11.12	11.18	10.80	10.91	1,452,613	-0.50(-4.38%)
Mar 07, 2025	11.32	11.57	11.05	11.41	1,079,439	+0.03(+0.26%)
Mar 06, 2025	11.62	11.75	11.33	11.38	1,505,455	-0.40(-3.40%)
Mar 05, 2025	11.66	11.83	11.57	11.78	810,995	+0.23(+1.99%)
Mar 04, 2025	11.96	12.03	11.20	11.55	1,663,403	-0.59(-4.86%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Lightspeed Commerce Inc. Subordinate Voting Shares (NY:LSPD)

Historical Prices