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 (%)
Sep 20, 2022 0 +0.00(+0.00%)
Sep 19, 2022 2.630 2.750 2.410 2.640 105,186 +0.21(+8.64%)
Sep 16, 2022 2.750 2.760 2.210 2.430 80,076 -0.32(-11.64%)
Sep 15, 2022 2.770 2.870 2.650 2.750 38,587 -0.07(-2.48%)
Sep 14, 2022 3.130 3.130 2.500 2.820 156,471 -0.43(-13.10%)
Sep 13, 2022 3.240 3.310 2.970 3.245 173,318 +0.22(+7.18%)
Sep 12, 2022 2.900 3.350 2.750 3.027 75,841 +0.23(+8.13%)
Sep 09, 2022 2.790 2.910 2.600 2.800 95,962 -0.05(-1.75%)
Sep 08, 2022 3.180 3.230 2.550 2.850 68,498 -0.33(-10.38%)
Sep 07, 2022 3.920 4.100 3.140 3.180 173,652 -0.52(-14.05%)
Sep 06, 2022 2.950 3.990 2.890 3.700 376,391 +0.81(+28.03%)
Sep 02, 2022 2.840 3.040 2.630 2.890 24,158 +0.04(+1.40%)
Sep 01, 2022 2.570 3.190 2.570 2.850 64,653 +0.10(+3.73%)
Aug 31, 2022 2.940 3.040 2.620 2.748 1,657 +0.13(+4.87%)
Aug 30, 2022 2.540 2.620 2.540 2.620 1,242 +0.22(+9.17%)
Aug 29, 2022 2.540 2.540 2.400 2.400 340 +0.00(+0.00%)
Aug 26, 2022 2.400 2.470 2.400 2.400 1,557 -0.08(-3.07%)
Aug 25, 2022 2.610 2.610 2.120 2.476 5,244 -0.21(-7.96%)
Aug 24, 2022 2.800 2.860 2.690 2.690 5,306 -0.17(-5.94%)
Aug 22, 2022 2.860 90 -0.03(-1.04%)
Aug 19, 2022 3.000 3.210 2.890 2.890 22,192 -0.06(-2.03%)
Aug 17, 2022 2.950 190 -0.02(-0.67%)
Aug 16, 2022 3.015 3.015 2.955 2.970 3,442 +0.05(+1.71%)
Aug 15, 2022 2.950 2.950 2.920 2.920 925 -0.03(-1.02%)
Aug 12, 2022 2.950 3.150 2.850 2.950 15,498 +0.00(+0.00%)
Aug 11, 2022 2.971 2.980 2.950 2.950 5,415 +0.00(+0.00%)
Aug 10, 2022 2.930 2.950 2.915 2.950 5,076 +0.10(+3.51%)
Aug 09, 2022 2.900 3.030 2.800 2.850 7,360 -0.05(-1.72%)
Aug 08, 2022 2.900 2.930 2.850 2.900 8,227 +0.05(+1.75%)
Aug 05, 2022 2.830 2.950 2.830 2.850 2,847 -0.02(-0.70%)
Aug 04, 2022 3.090 3.190 2.810 2.870 12,678 -0.04(-1.37%)
Aug 03, 2022 2.900 3.150 2.710 2.910 15,982 +0.06(+2.11%)
Aug 02, 2022 2.820 2.850 2.780 2.850 12,021 -0.10(-3.39%)
Aug 01, 2022 2.650 3.100 2.650 2.950 33,165 +0.35(+13.46%)
Jul 29, 2022 2.800 2.810 2.600 2.600 12,526 -0.10(-3.70%)
Jul 28, 2022 2.690 2.700 2.625 2.700 2,016 +0.10(+3.85%)
Jul 27, 2022 2.900 2.900 2.600 2.600 1,437 -0.34(-11.56%)
Jul 26, 2022 2.840 2.940 2.750 2.940 13,940 +0.24(+8.89%)
Jul 25, 2022 2.460 2.840 2.460 2.700 23,301 +0.24(+9.76%)
Jul 22, 2022 2.460 2.460 2.460 2.460 2,041 +0.00(+0.00%)
Jul 21, 2022 2.460 2.460 2.460 2.460 262 -0.16(-6.11%)
Jul 20, 2022 2.390 2.840 2.390 2.620 4,762 +0.36(+15.93%)
Jul 18, 2022 2.260 1 +0.03(+1.35%)
Jul 15, 2022 2.050 2.230 2.050 2.230 5,975 +0.18(+8.78%)
Jul 14, 2022 2.110 2.130 2.050 2.050 15,660 -0.24(-10.48%)
Jul 13, 2022 2.200 2.290 2.140 2.290 10,677 +0.09(+4.09%)
Jul 12, 2022 2.350 2.350 2.200 2.200 10,224 -0.15(-6.38%)
Jul 11, 2022 2.490 2.490 2.350 2.350 832 -0.12(-4.86%)
Jul 08, 2022 2.470 2.470 2.470 2.470 179 -0.03(-1.20%)
Jul 07, 2022 2.570 2.570 2.500 2.500 1,450 +0.00(+0.00%)
Jul 06, 2022 2.610 2.620 2.500 2.500 1,517 -0.12(-4.58%)
Jul 05, 2022 2.620 2.620 2.620 2.620 400 -0.09(-3.32%)
Jun 30, 2022 2.710 69 -0.08(-2.87%)
Jun 28, 2022 2.790 0 +0.13(+4.89%)
Jun 27, 2022 2.720 2.725 2.660 2.660 1,200 -0.03(-1.30%)
Jun 24, 2022 2.695 2.695 2.695 2.695 186 -0.04(-1.28%)
Jun 22, 2022 2.730 0 +0.04(+1.49%)
Jun 21, 2022 2.790 2.790 2.670 2.690 8,528 -0.09(-3.24%)
Jun 16, 2022 2.780 2 -0.01(-0.36%)
Jun 15, 2022 2.700 2.790 2.700 2.790 3,571 +0.09(+3.33%)
Jun 14, 2022 2.650 2.900 2.650 2.700 2,301 +0.01(+0.37%)
Jun 13, 2022 2.690 2.690 2.690 2.690 100 +0.11(+4.26%)
Jun 10, 2022 2.690 2.690 2.500 2.580 8,025 -0.11(-4.09%)
Jun 09, 2022 2.720 2.720 2.690 2.690 5,573 -0.01(-0.37%)
Jun 08, 2022 2.660 2.730 2.650 2.700 14,865 +0.04(+1.50%)
Jun 07, 2022 2.660 2.660 2.630 2.660 5,401 +0.01(+0.38%)
Jun 06, 2022 2.635 2.660 2.635 2.650 2,636 +0.00(+0.00%)
Jun 03, 2022 2.670 2.670 2.650 2.650 12,199 +0.00(+0.00%)
Jun 02, 2022 2.800 2.900 2.650 2.650 4,585 -0.25(-8.62%)
Jun 01, 2022 2.650 2.900 2.650 2.900 5,601 +0.25(+9.43%)
May 31, 2022 2.720 2.830 2.650 2.650 8,834 -0.13(-4.68%)
May 27, 2022 2.700 2.780 2.700 2.780 5,408 -0.02(-0.71%)
May 26, 2022 2.800 2.800 2.800 2.800 528 +0.10(+3.70%)
May 25, 2022 2.700 2.700 2.700 2.700 180 +0.02(+0.75%)
May 24, 2022 2.680 2.680 2.680 2.680 2,500 -0.02(-0.74%)
May 23, 2022 2.700 2.700 2.700 2.700 100 +0.00(+0.00%)
May 18, 2022 2.700 0 -0.10(-3.57%)
May 17, 2022 2.730 2.890 2.730 2.800 3,675 +0.22(+8.53%)
May 13, 2022 2.580 0 -0.07(-2.64%)
May 12, 2022 2.700 2.700 2.650 2.650 1,563 +0.14(+5.58%)
May 11, 2022 2.800 2.800 2.510 2.510 2,565 -0.29(-10.36%)
May 10, 2022 2.750 2.800 2.700 2.800 595 +0.14(+5.26%)
May 09, 2022 2.650 2.900 2.510 2.660 3,069 -0.24(-8.28%)
May 06, 2022 2.800 2.900 2.750 2.900 3,739 +0.15(+5.45%)
May 05, 2022 2.828 2.828 2.750 2.750 2,361 +0.00(+0.00%)
May 04, 2022 2.750 2.750 2.750 2.750 239 +0.00(+0.00%)
May 03, 2022 2.830 2.862 2.505 2.750 5,708 -0.08(-2.83%)
May 02, 2022 2.550 2.830 2.550 2.830 1,753 +0.28(+10.98%)
Apr 29, 2022 2.700 2.700 2.550 2.550 5,150 -0.15(-5.56%)
Apr 28, 2022 2.788 2.788 2.560 2.700 2,000 -0.04(-1.46%)
Apr 26, 2022 2.740 70 -0.15(-5.19%)
Apr 25, 2022 2.650 2.890 2.650 2.890 1,184 +0.24(+9.06%)
Apr 22, 2022 2.850 2.900 2.560 2.650 24,078 -0.10(-3.64%)
Apr 21, 2022 2.750 2.750 2.750 2.750 500 +0.00(+0.00%)
Apr 19, 2022 2.750 0 +0.00(+0.00%)
Apr 18, 2022 2.750 2.750 2.750 2.750 1,855 -0.10(-3.51%)
Apr 14, 2022 2.850 2.880 2.850 2.850 663 +0.10(+3.64%)
Apr 13, 2022 2.750 2.750 2.750 2.750 300 +0.00(+0.00%)
Apr 12, 2022 2.880 2.880 2.750 2.750 3,066 +0.00(+0.00%)
Apr 11, 2022 2.580 2.750 2.560 2.750 7,396 +0.15(+5.77%)
Apr 08, 2022 2.640 2.640 2.600 2.600 425 +0.05(+1.96%)
Apr 05, 2022 2.550 0 -0.10(-3.77%)
Apr 04, 2022 2.600 2.700 2.500 2.650 600 +0.15(+6.00%)
Apr 01, 2022 2.550 2.715 2.500 2.500 1,355 +0.00(+0.00%)
Mar 28, 2022 2.500 0 -0.10(-3.85%)
Mar 25, 2022 2.500 2.600 2.500 2.600 2,200 +0.15(+6.12%)
Mar 24, 2022 2.450 2.450 2.450 2.450 100 -0.15(-5.77%)
Mar 23, 2022 2.450 2.600 2.450 2.600 400 +0.20(+8.33%)
Mar 22, 2022 2.400 2.400 2.400 2.400 398 +0.10(+4.34%)
Mar 21, 2022 2.400 2.400 2.300 2.300 5,684 -0.10(-4.16%)
Mar 18, 2022 2.400 2.400 2.395 2.400 1,630 +0.00(+0.00%)
Mar 17, 2022 2.400 2.400 2.350 2.400 1,255 +0.05(+2.13%)
Mar 15, 2022 2.350 50 -0.10(-4.08%)
Mar 14, 2022 2.380 2.450 2.380 2.450 3,163 +0.05(+2.08%)
Mar 10, 2022 2.400 18 +0.00(+0.00%)
Mar 09, 2022 2.350 2.400 2.335 2.400 6,301 +0.10(+4.35%)
Mar 08, 2022 2.400 2.500 2.300 2.300 5,000 -0.20(-8.00%)
Mar 07, 2022 2.550 2.550 2.500 2.500 3,122 -0.10(-3.85%)
Mar 03, 2022 2.600 0 +0.00(+0.00%)
Mar 02, 2022 2.450 2.600 2.450 2.600 700 +0.24(+10.17%)
Mar 01, 2022 2.360 2.440 2.360 2.360 1,347 +0.01(+0.43%)
Feb 28, 2022 2.450 2.500 2.350 2.350 1,905 -0.15(-6.00%)
Feb 25, 2022 2.500 2.500 2.500 2.500 400 +0.19(+8.23%)
Feb 24, 2022 2.500 2.500 2.310 2.310 1,616 -0.24(-9.41%)
Feb 23, 2022 2.500 2.550 2.500 2.550 247 +0.05(+2.00%)
Feb 22, 2022 2.500 2.500 2.500 2.500 300 +0.05(+2.04%)
Feb 17, 2022 2.450 0 +0.00(+0.00%)
Feb 16, 2022 2.400 2.540 2.400 2.450 3,572 -0.05(-2.00%)
Feb 15, 2022 2.650 2.650 2.500 2.500 6,986 -0.15(-5.66%)
Feb 14, 2022 2.650 2.650 2.650 2.650 1,100 -0.05(-1.85%)
Feb 11, 2022 2.700 2.750 2.700 2.700 2,514 -0.05(-1.82%)
Feb 10, 2022 2.750 2.750 2.750 2.750 195 +0.00(+0.00%)
Feb 09, 2022 2.950 2.950 2.650 2.750 3,810 +0.24(+9.56%)
Feb 08, 2022 2.500 3.000 2.500 2.510 2,200 +0.01(+0.40%)
Feb 07, 2022 2.830 3.150 2.430 2.500 38,908 -0.19(-7.06%)
Feb 04, 2022 2.500 2.880 2.500 2.690 7,000 +0.19(+7.60%)
Feb 03, 2022 2.525 2.550 2.500 1,680 -0.10(-3.85%)
Feb 02, 2022 2.650 2.650 2.600 2.600 874 -0.15(-5.45%)
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.