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

Loop Media Inc (OP: LPTV )

3.140 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 20, 2022 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 (%)
Jan 31, 2022 2.450 2.500 2.300 2.500 4,180 -0.10(-3.85%)
Jan 27, 2022 2.600 0 -0.05(-1.89%)
Jan 26, 2022 2.450 2.650 2.450 2.650 5,600 +0.20(+8.16%)
Jan 25, 2022 2.300 2.450 2.300 2.450 4,143 +0.00(+0.00%)
Jan 24, 2022 2.450 2.450 2.450 2.450 210 +0.00(+0.00%)
Jan 21, 2022 2.450 2.450 2.450 2.450 246 -0.05(-2.00%)
Jan 19, 2022 2.500 0 +0.05(+2.04%)
Jan 18, 2022 2.550 2.550 2.450 2.450 1,989 -0.10(-3.92%)
Jan 14, 2022 2.550 0 +0.05(+2.00%)
Jan 13, 2022 2.500 2.500 2.500 2.500 138 -0.10(-3.85%)
Jan 12, 2022 2.350 2.600 2.350 2.600 1,010 +0.25(+10.64%)
Jan 11, 2022 2.250 2.350 2.250 2.350 1,335 -0.05(-2.08%)
Jan 10, 2022 2.400 2.400 2.400 2.400 1,131 -0.05(-2.04%)
Jan 07, 2022 2.450 2.450 2.450 2.450 1,000 +0.00(+0.00%)
Jan 06, 2022 2.500 2.600 2.400 2.450 2,985 -0.05(-2.00%)
Jan 05, 2022 2.400 2.500 2.100 2.500 1,400 +0.10(+4.17%)
Jan 04, 2022 2.500 2.500 2.400 2.400 1,000 -0.10(-4.00%)
Jan 03, 2022 2.500 2.500 2.500 2.500 511 +0.25(+11.11%)
Dec 31, 2021 2.200 2.250 2.020 2.250 3,205 +0.00(+0.00%)
Dec 30, 2021 2.250 2.500 2.000 2.250 7,530 -0.10(-4.26%)
Dec 29, 2021 2.350 2.350 2.350 2.350 100 +0.05(+2.17%)
Dec 28, 2021 2.500 2.500 2.260 2.300 1,520 -0.05(-2.13%)
Dec 27, 2021 2.350 2.350 2.350 2.350 100 +0.05(+2.17%)
Dec 22, 2021 2.300 2.300 2.300 0 -0.20(-8.00%)
Dec 21, 2021 2.500 2.500 2.500 2.500 200 +0.25(+11.11%)
Dec 20, 2021 2.350 2.350 2.250 2.250 7,198 -0.25(-10.00%)
Dec 17, 2021 2.850 2.850 2.500 2.500 400 +0.20(+8.70%)
Dec 16, 2021 2.500 2.500 2.300 2.300 2,628 -0.11(-4.56%)
Dec 15, 2021 2.410 2.410 2.410 2.410 300 -0.14(-5.49%)
Dec 13, 2021 2.550 2.550 2.550 1 +0.11(+4.72%)
Dec 10, 2021 2.435 2.435 2.435 2.435 200 +0.04(+1.46%)
Dec 09, 2021 2.400 2.400 2.270 2.400 750 +0.08(+3.45%)
Dec 08, 2021 2.320 2.320 2.320 2.320 820 -0.18(-7.20%)
Dec 07, 2021 2.400 2.500 2.400 2.500 250 +0.25(+11.11%)
Dec 06, 2021 2.350 2.350 2.250 2.250 734 -0.23(-9.09%)
Dec 03, 2021 2.400 2.590 2.350 2.475 3,442 +0.10(+4.43%)
Dec 02, 2021 2.500 2.500 2.370 2.370 2,375 -0.23(-8.85%)
Dec 01, 2021 2.400 2.600 2.380 2.600 4,202 +0.20(+8.33%)
Nov 30, 2021 2.350 2.400 2.400 2.400 880 +0.00(+0.00%)
Nov 29, 2021 2.350 2.600 2.350 2.400 5,890 +0.05(+2.13%)
Nov 24, 2021 2.350 2.350 2.350 0 -0.04(-1.67%)
Nov 23, 2021 2.390 2.390 2.390 2.390 127 +0.00(+0.00%)
Nov 22, 2021 2.390 2.500 2.390 2.390 3,126 -0.01(-0.42%)
Nov 19, 2021 2.400 2.400 2.400 2.400 402 +0.05(+2.13%)
Nov 18, 2021 2.350 2.350 2.350 2.350 1,500 +0.05(+2.17%)
Nov 16, 2021 2.300 2.300 2.300 125 +0.00(+0.00%)
Nov 15, 2021 2.280 2.300 2.280 2.300 293 +0.00(+0.00%)
Nov 12, 2021 2.260 2.300 2.000 2.300 1,334 +0.01(+0.44%)
Nov 11, 2021 2.300 2.300 2.290 2.290 420 -0.01(-0.43%)
Nov 08, 2021 2.300 2.300 2.300 0 +0.00(+0.00%)
Nov 05, 2021 2.300 2.300 2.300 2.300 440 -0.05(-2.13%)
Nov 04, 2021 2.350 2.350 2.350 2.350 151 +0.00(+0.00%)
Nov 03, 2021 2.450 2.450 2.300 2.350 4,450 -0.05(-2.08%)
Nov 02, 2021 2.300 2.400 2.300 2.400 1,350 +0.05(+2.13%)
Nov 01, 2021 2.350 2.350 2.350 2.350 1,700 +0.00(+0.00%)
Oct 29, 2021 2.350 2.350 2.350 2.350 250 +0.05(+2.17%)
Oct 27, 2021 2.300 2.300 2.300 25 -0.07(-2.95%)
Oct 26, 2021 2.370 2.370 4,011 +0.02(+0.85%)
Oct 25, 2021 2.300 2.350 2.300 2.350 3,531 +0.01(+0.43%)
Oct 22, 2021 2.200 2.340 2.200 2.340 2,617 +0.01(+0.43%)
Oct 21, 2021 2.400 2.410 2.000 2.330 8,044 -0.07(-2.92%)
Oct 20, 2021 2.000 2.400 2.000 2.400 2,678 +0.20(+9.09%)
Oct 19, 2021 2.350 2.350 1.920 2.200 12,344 -0.15(-6.38%)
Oct 18, 2021 2.400 2.400 2.325 2.350 2,228 +0.04(+1.73%)
Oct 15, 2021 2.310 2.310 2.310 2.310 298 -0.09(-3.75%)
Oct 14, 2021 2.400 2.400 2.300 2.400 14,200 +0.00(+0.00%)
Oct 13, 2021 2.372 2.450 2.320 2.400 1,000 -0.05(-2.04%)
Oct 12, 2021 2.400 2.450 2.400 2.450 600 +0.15(+6.52%)
Oct 11, 2021 2.300 2.300 2.300 2.300 258 -0.10(-4.17%)
Oct 08, 2021 2.350 2.400 2.350 2.400 300 +0.00(+0.00%)
Oct 06, 2021 2.400 2.400 2.400 0 +0.12(+5.49%)
Oct 05, 2021 2.270 2.275 2.250 2.275 4,102 -0.02(-1.09%)
Oct 04, 2021 2.350 2.350 2.300 2.300 3,382 +0.00(+0.00%)
Oct 01, 2021 2.300 2.450 2.300 2.300 685 -0.15(-6.12%)
Sep 30, 2021 2.450 2.450 2.450 2.450 305 -0.05(-2.00%)
Sep 29, 2021 2.350 2.600 2.250 2.500 2,660 +0.15(+6.38%)
Sep 28, 2021 2.350 2.350 2.312 2.350 3,638 +0.00(+0.00%)
Sep 27, 2021 2.290 2.350 2.290 2.350 883 +0.00(+0.00%)
Sep 24, 2021 2.250 2.350 2.250 2.350 775 +0.05(+2.17%)
Sep 23, 2021 2.300 2.300 2.300 2.300 645 +0.05(+2.22%)
Sep 22, 2021 2.300 2.300 2.250 2.250 3,046 -0.10(-4.26%)
Sep 21, 2021 2.350 2.350 2.350 2.350 1,705 +0.00(+0.00%)
Sep 20, 2021 2.350 2.350 2.350 2.350 200 -0.10(-4.08%)
Sep 17, 2021 2.350 2.475 2.350 2.450 5,120 +0.16(+6.99%)
Sep 16, 2021 2.400 2.400 2.290 2.290 865 -0.06(-2.55%)
Sep 15, 2021 2.350 2.350 2.110 2.350 2,289 +0.05(+2.17%)
Sep 14, 2021 2.350 2.462 2.300 2.300 7,374 -0.05(-2.13%)
Sep 13, 2021 2.312 2.447 2.312 2.350 5,463 -0.15(-6.00%)
Sep 09, 2021 2.500 2.500 2.500 0 +0.15(+6.38%)
Sep 08, 2021 2.300 2.350 2.300 2.350 3,468 +0.00(+0.00%)
Sep 07, 2021 2.160 2.400 2.160 2.350 1,260 +0.14(+6.33%)
Sep 03, 2021 2.300 2.400 2.210 2.210 5,012 -0.09(-3.91%)
Sep 02, 2021 2.300 2.415 2.250 2.300 2,725 +0.00(+0.00%)
Sep 01, 2021 2.390 2.390 2.300 2.300 887 +0.00(+0.00%)
Aug 31, 2021 2.303 2.362 2.250 2.300 3,390 +0.09(+4.07%)
Aug 30, 2021 2.210 2.210 2.210 2.210 1,255 -0.14(-5.96%)
Aug 27, 2021 2.400 2.400 2.210 2.350 1,937 -0.05(-2.08%)
Aug 26, 2021 2.280 2.400 2.280 2.400 799 +0.12(+5.26%)
Aug 25, 2021 2.450 2.450 2.280 2.280 2,551 -0.16(-6.56%)
Aug 24, 2021 2.500 2.700 2.440 2.440 1,339 +0.04(+1.67%)
Aug 23, 2021 2.400 2.400 2.290 2.400 6,768 +0.03(+1.27%)
Aug 20, 2021 2.490 2.490 2.370 2.370 914 -0.13(-5.20%)
Aug 19, 2021 2.400 2.620 2.400 2.500 13,246 +0.05(+2.04%)
Aug 17, 2021 2.450 2.450 2.450 0 -0.05(-2.00%)
Aug 16, 2021 2.500 2.500 2.500 2.500 200 +0.10(+4.17%)
Aug 13, 2021 2.500 2.500 2.400 2.400 1,754 +0.04(+1.59%)
Aug 12, 2021 2.354 2.362 2.354 2.362 788 -0.24(-9.13%)
Aug 11, 2021 2.600 2.600 2.600 2.600 1,600 +0.10(+4.00%)
Aug 10, 2021 2.400 2.500 2.400 2.500 2,000 +0.02(+0.81%)
Aug 06, 2021 2.480 2.480 2.480 55 +0.08(+3.33%)
Aug 05, 2021 2.310 2.600 2.310 2.400 1,540 +0.00(+0.00%)
Aug 04, 2021 2.400 2.400 2.400 2.400 121 +0.00(+0.00%)
Aug 03, 2021 2.350 2.400 2.320 2.400 842 +0.05(+2.13%)
Aug 02, 2021 2.500 2.500 2.350 2.350 8,767 -0.15(-6.00%)
Jul 30, 2021 2.500 2.620 2.500 2.500 33,975 +0.10(+4.17%)
Jul 29, 2021 2.400 2.400 2.400 2.400 1,200 +0.10(+4.35%)
Jul 27, 2021 2.300 2.300 2.300 0 -0.10(-4.17%)
Jul 26, 2021 2.300 2.500 2.300 2.400 883 -0.10(-4.00%)
Jul 23, 2021 2.500 2.500 2.500 2.500 2,275 -0.06(-2.34%)
Jul 22, 2021 2.450 2.640 2.300 2.560 5,303 +0.21(+8.94%)
Jul 21, 2021 2.400 2.450 2.350 2.350 1,295 -0.05(-2.08%)
Jul 20, 2021 2.450 2.450 2.400 2.400 795 +0.00(+0.00%)
Jul 19, 2021 2.600 2.600 2.370 2.400 3,900 -0.20(-7.69%)
Jul 16, 2021 2.620 2.620 2.500 2.600 5,219 -0.04(-1.52%)
Jul 15, 2021 2.450 2.640 2.450 2.640 2,100 -0.05(-1.86%)
Jul 14, 2021 2.690 2.690 2.690 2.690 1,257 +0.43(+19.03%)
Jul 13, 2021 2.400 2.400 2.260 2.260 1,585 +0.06(+2.73%)
Jul 12, 2021 2.700 2.700 2.200 2.200 4,513 -0.50(-18.52%)
Jul 09, 2021 2.650 2.900 2.650 2.700 1,840 +0.30(+12.50%)
Jul 08, 2021 2.400 2.400 2.400 2.400 1,000 -0.15(-5.88%)
Jul 07, 2021 2.675 2.675 2.500 2.550 6,493 -0.05(-1.92%)
Jul 06, 2021 2.650 2.650 2.450 2.600 1,036 +0.00(+0.00%)
Jul 02, 2021 2.400 2.600 2.300 2.600 1,812 +0.35(+15.56%)
Jul 01, 2021 2.500 2.580 2.250 2.250 9,854 -0.35(-13.46%)
Jun 30, 2021 2.500 2.600 2.500 2.600 884 +0.10(+4.00%)
Jun 29, 2021 2.500 2.500 2.500 2.500 1,500 +0.00(+0.00%)
Jun 28, 2021 2.600 2.650 2.500 2.500 4,001 +0.00(+0.00%)
Jun 25, 2021 2.500 2.500 2.500 2.500 100 -0.09(-3.47%)
Jun 24, 2021 2.600 2.600 2.453 2.590 3,494 +0.06(+2.37%)
Jun 23, 2021 2.580 2.600 2.400 2.530 2,282 -0.07(-2.69%)
Jun 22, 2021 2.600 2.630 2.600 2.600 480 +0.31(+13.54%)
Jun 21, 2021 2.510 2.510 2.290 2.290 351 -0.31(-11.92%)
Jun 18, 2021 2.600 2.600 2.600 2.600 4,912 +0.00(+0.00%)
Jun 17, 2021 2.650 2.800 2.280 2.600 6,483 +0.07(+2.77%)
Jun 16, 2021 2.940 3.000 2.500 2.530 2,848 +0.03(+1.20%)
Jun 15, 2021 2.500 2.850 2.500 2.500 1,101 +0.10(+4.17%)
Jun 14, 2021 2.550 2.600 2.400 2.400 4,183 -0.45(-15.79%)
Jun 11, 2021 2.500 2.980 2.450 2.850 4,750 +0.05(+1.79%)
Jun 10, 2021 2.850 3.000 2.500 2.800 8,818 +0.35(+14.29%)
Jun 09, 2021 2.500 2.500 2.400 2.450 3,287 -0.05(-2.00%)
Jun 08, 2021 2.650 2.650 2.490 2.500 3,300 -0.10(-3.85%)
Jun 07, 2021 2.600 2.650 2.450 2.600 3,811 -0.05(-1.89%)
Jun 04, 2021 2.750 2.750 2.600 2.650 6,535 -0.10(-3.64%)
Jun 03, 2021 2.950 2.982 2.750 2.750 8,355 -0.15(-5.17%)
Jun 02, 2021 2.850 2.900 2.750 2.900 4,413 +0.00(+0.00%)
Jun 01, 2021 2.950 2.950 2.850 2.900 1,703 +0.05(+1.75%)
May 28, 2021 2.780 2.950 2.780 2.850 1,919 +0.10(+3.64%)
May 27, 2021 2.900 2.900 2.750 2.750 2,700 +0.00(+0.00%)
May 26, 2021 2.800 3.000 2.750 2.750 10,250 +0.10(+3.77%)
May 25, 2021 2.600 2.750 2.500 2.650 2,325 +0.05(+1.92%)
May 24, 2021 2.600 2.600 2.600 2.600 425 +0.00(+0.00%)
May 21, 2021 2.690 2.690 2.600 2.600 500 -0.20(-7.14%)
May 20, 2021 2.800 2.800 2.800 2.800 155 +0.00(+0.00%)
May 19, 2021 2.600 2.800 2.600 2.800 473 -0.15(-5.08%)
May 18, 2021 2.690 2.950 2.650 2.950 1,730 +0.25(+9.26%)
May 17, 2021 2.800 2.800 2.700 2.700 563 -0.25(-8.47%)
May 14, 2021 3.000 3.000 2.950 2.950 400 -0.11(-3.59%)
May 13, 2021 2.400 3.060 2.400 3.060 1,355 +0.76(+33.04%)
May 12, 2021 2.250 2.300 2.250 2.300 2,321 +0.12(+5.50%)
May 11, 2021 2.320 2.320 2.120 2.180 4,887 +0.18(+9.00%)
May 10, 2021 2.570 2.570 2.000 2.000 3,982 -0.56(-22.03%)
May 07, 2021 2.110 2.565 1.970 2.565 1,860 +0.06(+2.60%)
May 06, 2021 2.660 2.660 1.530 2.500 28,083 -0.16(-6.02%)
May 05, 2021 2.660 2.660 2.660 2.660 1,120 -0.09(-3.27%)
May 04, 2021 2.750 2.750 2.750 50 +0.00(+0.00%)
May 03, 2021 2.940 2.940 2.750 2.750 3,807 -0.25(-8.33%)
Apr 30, 2021 3.000 3.000 3.000 6 +0.00(+0.00%)
Apr 29, 2021 3.000 3.000 3.000 89 +0.00(+0.00%)
Apr 28, 2021 2.750 3.330 2.740 3.000 25,712 +0.16(+5.63%)
Apr 27, 2021 2.840 2.840 2.840 2.840 300 +0.09(+3.27%)
Apr 26, 2021 2.850 2.850 2.750 2.750 4,235 +0.25(+10.00%)
Apr 23, 2021 2.500 2.500 2.500 2.500 300 -0.35(-12.28%)
Apr 22, 2021 2.750 2.850 2.700 2.850 18,539 +0.10(+3.64%)
Apr 21, 2021 2.700 2.750 2.562 2.750 625 +0.24(+9.56%)
Apr 20, 2021 2.700 2.700 2.500 2.510 1,190 +0.01(+0.40%)
Apr 19, 2021 2.785 2.785 2.500 2.500 915 -0.32(-11.35%)
Apr 16, 2021 2.950 2.950 2.800 2.820 3,100 -0.13(-4.41%)
Apr 15, 2021 2.950 2.950 2.810 2.950 700 +0.00(+0.00%)
Apr 14, 2021 2.750 2.950 2.750 2.950 610 +0.20(+7.27%)
Apr 13, 2021 2.950 3.250 2.210 2.750 5,497 -0.20(-6.78%)
Apr 12, 2021 2.700 2.950 2.700 2.950 2,698 +0.85(+40.48%)
Apr 09, 2021 2.785 2.785 2.020 2.100 10,400 -0.75(-26.32%)
Apr 08, 2021 2.618 2.850 2.618 2.850 2,110 -0.05(-1.72%)
Apr 07, 2021 3.000 3.000 2.060 2.900 21,899 -0.10(-3.33%)
Apr 06, 2021 2.650 3.000 2.510 3.000 1,651 +0.00(+0.00%)
Apr 05, 2021 2.350 3.000 2.350 3.000 711 +0.05(+1.69%)
Apr 01, 2021 3.000 3.000 2.950 2.950 700 +0.05(+1.72%)
Mar 31, 2021 3.050 3.050 2.875 2.900 2,555 -0.10(-3.33%)
Mar 30, 2021 3.200 3.200 2.200 3.000 7,921 -0.40(-11.76%)
Mar 29, 2021 2.950 3.400 2.800 3.400 1,508 +0.65(+23.64%)
Mar 26, 2021 2.900 2.900 2.750 2.750 2,200 -0.30(-9.84%)
Mar 25, 2021 2.250 3.050 2.250 3.050 4,448 +0.55(+22.00%)
Mar 24, 2021 2.525 2.565 2.500 2.500 2,200 +0.00(+0.00%)
Mar 23, 2021 2.050 2.600 2.050 2.500 10,669 +0.40(+19.05%)
Mar 22, 2021 2.300 2.400 1.100 2.100 14,874 -0.15(-6.67%)
Mar 19, 2021 2.430 2.430 2.178 2.250 13,700 -0.25(-10.00%)
Mar 18, 2021 2.500 2.500 2.500 27 +0.00(+0.00%)
Mar 17, 2021 2.680 2.680 2.450 2.500 16,567 -0.20(-7.41%)
Mar 16, 2021 2.700 2.700 2.420 2.700 6,674 +0.00(+0.00%)
Mar 15, 2021 2.750 2.800 2.510 2.700 11,435 -0.01(-0.37%)
Mar 12, 2021 2.710 2.710 2.710 2.710 1,000 -0.05(-1.79%)
Mar 11, 2021 2.780 2.800 2.750 2.760 2,703 -0.04(-1.45%)
Mar 10, 2021 2.720 2.800 2.720 2.800 2,123 +0.07(+2.75%)
Mar 09, 2021 2.650 2.725 2.650 2.725 2,100 +0.08(+2.83%)
Mar 08, 2021 2.570 2.800 2.570 2.650 17,046 -0.10(-3.64%)
Mar 05, 2021 2.700 2.800 2.500 2.750 3,000 -0.10(-3.51%)
Mar 04, 2021 2.700 2.850 2.600 2.850 2,090 +0.15(+5.56%)
Mar 03, 2021 2.550 2.750 2.550 2.700 3,801 +0.05(+1.89%)
Mar 02, 2021 2.800 2.800 2.650 2.650 1,752 -0.15(-5.36%)
Mar 01, 2021 2.990 3.000 2.750 2.800 2,805 +0.20(+7.69%)
Feb 26, 2021 2.900 2.900 2.600 2.600 3,200 +0.10(+4.00%)
Feb 25, 2021 3.050 3.050 1.550 2.500 30,312 -0.47(-15.82%)
Feb 24, 2021 2.950 3.250 2.945 2.970 566 +0.21(+7.61%)
Feb 23, 2021 3.040 3.200 2.500 2.760 10,928 -0.29(-9.51%)
Feb 22, 2021 3.155 3.240 2.900 3.050 9,839 +0.00(+0.00%)
Feb 19, 2021 3.150 3.154 3.020 3.050 7,100 -0.07(-2.24%)
Feb 18, 2021 3.186 3.200 3.110 3.120 6,832 +0.05(+1.63%)
Feb 17, 2021 3.250 3.500 3.070 3.070 10,491 -0.13(-4.06%)
Feb 16, 2021 3.000 3.250 2.500 3.200 5,483 +0.00(+0.00%)
Feb 12, 2021 3.200 3.250 3.200 3.200 600 +0.11(+3.56%)
Feb 11, 2021 3.280 3.280 2.910 3.090 8,014 -0.15(-4.63%)
Feb 10, 2021 3.280 3.500 3.000 3.240 5,501 +0.04(+1.25%)
Feb 09, 2021 3.400 3.400 3.010 3.200 5,980 +0.09(+2.89%)
Feb 08, 2021 3.500 3.500 2.980 3.110 3,991 -0.20(-6.04%)
Feb 05, 2021 3.400 3.400 3.310 3.310 2,900 -0.09(-2.65%)
Feb 04, 2021 3.500 3.500 3.400 3.400 1,071 +0.05(+1.49%)
Feb 03, 2021 3.500 3.500 3.350 3.350 8,058 -0.00(-0.04%)
Feb 02, 2021 3.400 3.650 3.110 3.352 1,701 +0.25(+8.11%)
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.