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:

Luna Innovations Inc (NQ: LUNA )

4.510 -0.010 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 4.570 4.750 4.500 4.520 58,447 -0.05(-1.09%)
Sep 23, 2022 4.620 4.670 4.520 4.570 58,768 -0.07(-1.51%)
Sep 22, 2022 4.670 5.030 4.485 4.640 164,304 +0.10(+2.20%)
Sep 21, 2022 4.690 4.690 4.470 4.540 148,064 -0.03(-0.66%)
Sep 20, 2022 4.740 4.820 4.570 4.570 43,315 -0.21(-4.39%)
Sep 19, 2022 4.760 4.860 4.590 4.780 99,882 -0.07(-1.44%)
Sep 16, 2022 4.950 5.010 4.800 4.850 138,200 -0.16(-3.19%)
Sep 15, 2022 5.090 5.130 4.964 5.010 108,383 -0.02(-0.40%)
Sep 14, 2022 5.190 5.305 5.030 5.030 109,204 -0.22(-4.19%)
Sep 13, 2022 5.340 5.340 5.113 5.250 82,439 -0.06(-1.13%)
Sep 12, 2022 5.500 5.510 5.310 5.310 45,211 -0.19(-3.45%)
Sep 09, 2022 5.400 5.512 5.370 5.500 100,174 +0.13(+2.42%)
Sep 08, 2022 5.390 5.420 5.300 5.370 29,552 -0.06(-1.10%)
Sep 07, 2022 5.550 5.640 5.340 5.430 96,220 -0.11(-1.99%)
Sep 06, 2022 5.600 5.600 5.430 5.540 107,040 -0.07(-1.25%)
Sep 02, 2022 5.790 5.795 5.520 5.610 28,520 -0.14(-2.43%)
Sep 01, 2022 5.670 5.765 5.510 5.750 58,863 +0.00(+0.00%)
Aug 31, 2022 5.790 5.850 5.697 5.750 45,203 +0.00(+0.00%)
Aug 30, 2022 5.820 5.830 5.700 5.750 56,417 -0.06(-1.03%)
Aug 29, 2022 5.820 5.960 5.805 5.810 47,511 -0.08(-1.36%)
Aug 26, 2022 5.950 5.970 5.774 5.890 63,791 -0.06(-1.01%)
Aug 25, 2022 5.780 6.050 5.761 5.950 69,224 +0.23(+4.02%)
Aug 24, 2022 5.630 5.820 5.610 5.720 55,095 +0.04(+0.70%)
Aug 23, 2022 5.530 5.720 5.522 5.680 78,153 +0.12(+2.16%)
Aug 22, 2022 5.910 5.910 5.535 5.560 75,860 -0.43(-7.18%)
Aug 19, 2022 6.170 6.170 5.950 5.990 35,075 -0.22(-3.54%)
Aug 18, 2022 6.140 6.300 6.100 6.210 98,969 +0.01(+0.16%)
Aug 17, 2022 6.270 6.280 6.140 6.200 88,298 -0.17(-2.67%)
Aug 16, 2022 6.360 6.490 6.310 6.370 85,263 -0.05(-0.78%)
Aug 15, 2022 6.300 6.550 6.250 6.420 123,176 +0.14(+2.23%)
Aug 12, 2022 6.290 6.380 6.040 6.280 136,188 +0.02(+0.32%)
Aug 11, 2022 5.990 6.650 5.990 6.260 194,021 -0.41(-6.15%)
Aug 10, 2022 6.590 6.771 6.455 6.670 171,130 +0.15(+2.30%)
Aug 09, 2022 6.470 6.590 6.300 6.520 155,741 +0.00(+0.00%)
Aug 08, 2022 6.220 6.550 6.090 6.520 187,055 +0.35(+5.67%)
Aug 05, 2022 6.300 6.305 6.135 6.170 112,027 -0.21(-3.29%)
Aug 04, 2022 6.380 6.420 6.250 6.380 64,678 -0.02(-0.31%)
Aug 03, 2022 6.350 6.520 6.260 6.400 123,673 +0.10(+1.59%)
Aug 02, 2022 6.290 6.390 6.200 6.300 65,958 -0.03(-0.47%)
Aug 01, 2022 6.350 6.500 6.320 6.330 86,477 -0.14(-2.16%)
Jul 29, 2022 6.310 6.480 6.240 6.470 56,067 +0.15(+2.37%)
Jul 28, 2022 6.360 6.460 6.290 6.320 65,357 -0.07(-1.10%)
Jul 27, 2022 6.230 6.420 6.230 6.390 56,465 +0.23(+3.73%)
Jul 26, 2022 6.170 6.180 6.010 6.160 46,463 -0.02(-0.32%)
Jul 25, 2022 6.200 6.210 6.110 6.180 50,088 +0.02(+0.32%)
Jul 22, 2022 6.300 6.330 6.090 6.160 68,424 -0.17(-2.69%)
Jul 21, 2022 6.230 6.362 6.199 6.330 66,070 +0.10(+1.61%)
Jul 20, 2022 6.020 6.290 6.020 6.230 73,184 +0.17(+2.81%)
Jul 19, 2022 5.900 6.100 5.900 6.060 58,195 +0.20(+3.41%)
Jul 18, 2022 6.140 6.200 5.840 5.860 68,223 -0.23(-3.78%)
Jul 15, 2022 6.020 6.095 5.800 6.090 85,981 +0.15(+2.53%)
Jul 14, 2022 5.760 6.025 5.735 5.940 164,757 +0.08(+1.37%)
Jul 13, 2022 5.540 5.950 5.540 5.860 85,782 +0.18(+3.17%)
Jul 12, 2022 5.600 5.770 5.540 5.680 79,536 +0.05(+0.89%)
Jul 11, 2022 5.800 5.800 5.520 5.630 75,525 -0.23(-3.92%)
Jul 08, 2022 5.840 6.020 5.800 5.860 92,895 -0.06(-1.01%)
Jul 07, 2022 5.630 5.920 5.620 5.920 93,573 +0.35(+6.28%)
Jul 06, 2022 5.700 5.770 5.560 5.570 122,178 -0.16(-2.79%)
Jul 05, 2022 5.470 5.740 5.400 5.730 157,609 +0.17(+3.06%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.