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 Incorporated (NQ: LUNA )

3.365 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 6.450 6.760 6.320 6.760 90,254 +0.35(+5.54%)
Nov 29, 2022 6.410 6.480 6.300 6.405 66,728 -0.08(-1.16%)
Nov 28, 2022 6.440 6.480 6.330 6.480 52,972 +0.02(+0.31%)
Nov 25, 2022 6.350 6.460 6.280 6.460 28,571 +0.11(+1.73%)
Nov 23, 2022 6.100 6.350 6.050 6.350 66,306 +0.27(+4.44%)
Nov 22, 2022 5.980 6.125 5.945 6.080 37,880 +0.13(+2.18%)
Nov 21, 2022 5.850 6.040 5.850 5.950 42,595 +0.06(+1.02%)
Nov 18, 2022 5.980 6.045 5.850 5.890 17,278 -0.08(-1.34%)
Nov 17, 2022 6.150 6.150 5.880 5.970 29,910 -0.28(-4.48%)
Nov 16, 2022 6.260 6.260 6.079 6.250 29,567 -0.08(-1.26%)
Nov 15, 2022 6.270 6.440 6.250 6.330 68,057 +0.08(+1.28%)
Nov 14, 2022 6.110 6.280 5.950 6.250 82,846 +0.12(+1.96%)
Nov 11, 2022 5.800 6.179 5.550 6.130 169,318 +0.96(+18.57%)
Nov 10, 2022 5.380 5.380 4.904 5.170 167,099 +0.01(+0.19%)
Nov 09, 2022 5.270 5.330 4.910 5.160 44,328 -0.17(-3.19%)
Nov 08, 2022 5.280 5.410 5.260 5.330 49,656 -0.04(-0.74%)
Nov 07, 2022 5.470 5.550 5.300 5.370 24,886 -0.09(-1.65%)
Nov 04, 2022 5.550 5.550 5.250 5.460 37,820 +0.03(+0.55%)
Nov 03, 2022 5.260 5.525 5.051 5.430 137,933 +0.11(+2.07%)
Nov 02, 2022 5.180 5.420 5.180 5.320 40,615 +0.09(+1.72%)
Nov 01, 2022 5.260 5.300 5.088 5.230 37,299 +0.04(+0.77%)
Oct 31, 2022 5.020 5.260 5.020 5.190 23,113 +0.13(+2.57%)
Oct 28, 2022 4.910 5.230 4.900 5.060 27,768 +0.10(+2.02%)
Oct 27, 2022 5.240 5.320 4.830 4.960 51,323 -0.27(-5.16%)
Oct 26, 2022 5.070 5.230 5.070 5.230 29,827 +0.10(+1.95%)
Oct 25, 2022 5.000 5.160 4.980 5.130 20,510 +0.12(+2.40%)
Oct 24, 2022 4.770 5.020 4.750 5.010 63,704 +0.26(+5.47%)
Oct 21, 2022 4.600 4.760 4.506 4.750 38,720 +0.11(+2.37%)
Oct 20, 2022 4.580 4.660 4.565 4.640 34,773 +0.07(+1.53%)
Oct 19, 2022 4.610 4.660 4.540 4.570 32,335 -0.07(-1.51%)
Oct 18, 2022 4.700 4.750 4.575 4.640 56,604 -0.01(-0.22%)
Oct 17, 2022 4.720 4.830 4.520 4.650 47,693 -0.02(-0.43%)
Oct 14, 2022 4.460 4.780 4.380 4.670 119,650 +0.20(+4.47%)
Oct 13, 2022 4.070 4.470 4.060 4.470 60,760 +0.30(+7.19%)
Oct 12, 2022 4.310 4.367 4.140 4.170 59,626 -0.13(-3.02%)
Oct 11, 2022 4.470 4.500 4.250 4.300 69,128 -0.22(-4.87%)
Oct 10, 2022 4.380 4.590 4.320 4.520 48,882 +0.18(+4.15%)
Oct 07, 2022 4.460 4.515 4.320 4.340 47,287 -0.19(-4.19%)
Oct 06, 2022 4.500 4.600 4.445 4.530 27,359 +0.04(+0.89%)
Oct 05, 2022 4.580 4.580 4.360 4.490 60,440 -0.11(-2.39%)
Oct 04, 2022 4.690 4.870 4.530 4.600 83,847 +0.04(+0.88%)
Oct 03, 2022 4.500 4.620 4.420 4.560 82,741 +0.12(+2.70%)
Sep 30, 2022 4.570 4.720 4.380 4.440 149,394 -0.16(-3.48%)
Sep 29, 2022 4.650 4.650 4.480 4.600 81,917 -0.10(-2.13%)
Sep 28, 2022 4.500 4.790 4.490 4.700 52,060 +0.19(+4.21%)
Sep 27, 2022 4.550 4.680 4.470 4.510 59,463 -0.01(-0.22%)
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%)
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.