Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Everybody Loves Languages Corp (TSV: LM )

N/A UNCHANGED
Last Price Updated: 9:58 AM EDT, Oct 14, 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 (%)
Apr 30, 2008 1.920 2.000 1.890 2.000 8,100 +0.00(+0.00%)
Apr 29, 2008 1.900 2.050 1.900 2.000 20,070 +0.10(+5.26%)
Apr 28, 2008 1.900 1.900 1.900 1.900 1,838 -0.09(-4.52%)
Apr 25, 2008 1.990 1.990 1.990 1.990 1,000 -0.01(-0.50%)
Apr 24, 2008 2.100 2.100 2.000 2.000 11,939 -0.10(-4.76%)
Apr 23, 2008 2.200 2.200 2.040 2.100 7,000 +0.07(+3.45%)
Apr 22, 2008 2.200 2.200 1.950 2.030 3,500 +0.03(+1.50%)
Apr 21, 2008 2.000 2.050 2.000 2.000 35,872 +0.08(+4.17%)
Apr 18, 2008 1.950 1.980 1.900 1.920 51,571 +0.02(+1.05%)
Apr 17, 2008 1.880 1.970 1.880 1.900 23,885 +0.05(+2.70%)
Apr 16, 2008 1.850 1.850 1.850 1.850 3,028 +0.05(+2.78%)
Apr 15, 2008 1.850 1.850 1.800 1.800 2,300 +0.05(+2.86%)
Apr 14, 2008 1.780 1.810 1.750 1.750 12,500 +0.05(+2.94%)
Apr 11, 2008 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Apr 10, 2008 1.790 1.790 1.700 1.700 12,907 -0.10(-5.56%)
Apr 09, 2008 1.750 1.800 1.750 1.800 13,002 +0.00(+0.00%)
Apr 08, 2008 1.720 1.800 1.720 1.800 6,200 +0.05(+2.86%)
Apr 07, 2008 1.620 1.780 1.620 1.750 2,356 -0.04(-2.23%)
Apr 04, 2008 1.800 1.800 1.650 1.790 6,071 -0.06(-3.24%)
Apr 03, 2008 1.700 1.850 1.700 1.850 6,042 +0.15(+8.82%)
Apr 02, 2008 1.750 1.820 1.700 1.700 3,200 +0.00(+0.00%)
Apr 01, 2008 1.800 1.820 1.700 1.700 6,100 -0.11(-6.08%)
Mar 31, 2008 1.810 1.810 1.810 1.810 1,800 +0.03(+1.69%)
Mar 28, 2008 1.750 1.830 1.750 1.780 15,000 +0.08(+4.71%)
Mar 27, 2008 1.700 1.750 1.700 1.700 51,000 +0.05(+3.03%)
Mar 26, 2008 1.750 1.750 1.650 1.650 31,242 +0.00(+0.00%)
Mar 25, 2008 1.620 1.660 1.590 1.650 79,085 +0.01(+0.61%)
Mar 24, 2008 1.650 1.650 1.550 1.640 6,300 +0.04(+2.50%)
Mar 21, 2008 1.400 1.600 1.400 1.600 7,683 +0.00(+0.00%)
Mar 20, 2008 1.400 1.600 1.400 1.600 7,683 +0.12(+8.11%)
Mar 19, 2008 1.350 1.480 1.330 1.480 7,642 +0.01(+0.68%)
Mar 18, 2008 1.450 1.470 1.450 1.470 700 +0.00(+0.00%)
Mar 17, 2008 1.500 1.500 1.470 1.470 1,200 -0.03(-2.00%)
Mar 14, 2008 1.450 1.500 1.450 1.500 7,258 +0.02(+1.35%)
Mar 13, 2008 1.500 1.500 1.400 1.480 5,621 -0.02(-1.33%)
Mar 12, 2008 1.500 1.500 1.500 1.500 2,028 +0.00(+0.00%)
Mar 11, 2008 1.400 1.500 1.280 1.500 19,528 +0.10(+7.14%)
Mar 10, 2008 1.440 1.440 1.390 1.400 19,975 +0.01(+0.72%)
Mar 07, 2008 1.470 1.470 1.290 1.390 17,122 +0.00(+0.00%)
Mar 06, 2008 1.450 1.450 1.310 1.390 24,762 -0.09(-6.08%)
Mar 05, 2008 1.370 1.480 1.370 1.480 4,114 +0.08(+5.71%)
Mar 04, 2008 1.460 1.550 1.300 1.400 41,077 -0.06(-4.11%)
Mar 03, 2008 1.330 1.500 1.330 1.460 25,487 +0.17(+13.18%)
Feb 29, 2008 1.230 1.290 1.230 1.290 13,056 +0.08(+6.61%)
Feb 28, 2008 1.150 1.220 1.150 1.210 15,328 +0.11(+10.00%)
Feb 27, 2008 1.100 1.100 1.100 1.100 400 +0.00(+0.00%)
Feb 26, 2008 1.100 1.100 1.100 1.100 214 -0.09(-7.56%)
Feb 25, 2008 1.190 1.190 1.190 1.190 0 +0.00(+0.00%)
Feb 22, 2008 1.170 1.190 1.170 1.190 4,000 +0.09(+8.18%)
Feb 21, 2008 1.100 1.100 1.100 1.100 95 +0.00(+0.00%)
Feb 20, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Feb 19, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Feb 18, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Feb 15, 2008 1.100 1.100 1.100 1.100 102 +0.00(+0.00%)
Feb 14, 2008 1.100 1.100 1.100 1.100 285 -0.03(-2.65%)
Feb 13, 2008 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Feb 12, 2008 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Feb 11, 2008 1.140 1.140 1.130 1.130 972 -0.01(-0.88%)
Feb 08, 2008 1.130 1.140 1.130 1.140 1,600 -0.01(-0.87%)
Feb 07, 2008 1.150 1.150 1.150 1.150 8,599 +0.01(+0.88%)
Feb 06, 2008 1.120 1.200 1.120 1.140 5,750 +0.00(+0.00%)
Feb 05, 2008 1.100 1.140 1.100 1.140 4,729 +0.04(+3.64%)
Feb 04, 2008 1.100 1.100 1.100 1.100 3,700 +0.00(+0.00%)
Feb 01, 2008 1.100 1.100 1.100 1.100 500 +0.00(+0.00%)
Jan 31, 2008 1.100 1.100 1.100 1.100 500 +0.00(+0.00%)
Jan 30, 2008 1.100 1.100 1.100 1.100 500 +0.11(+11.11%)
Jan 29, 2008 1.080 1.080 0.9900 0.9900 1,800 +0.00(+0.00%)
Jan 28, 2008 1.090 1.090 0.9900 0.9900 1,142 -0.10(-9.17%)
Jan 25, 2008 0.9900 1.090 0.9900 1.090 1,314 +0.09(+9.00%)
Jan 24, 2008 1.000 1.000 1.000 1.000 3,427 -0.02(-1.96%)
Jan 23, 2008 1.020 1.020 1.020 1.020 4,585 -0.02(-1.92%)
Jan 22, 2008 0.9600 1.040 0.9600 1.040 5,142 -0.06(-5.45%)
Jan 21, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jan 18, 2008 1.100 1.100 1.100 1.100 2,600 +0.10(+10.00%)
Jan 17, 2008 1.000 1.000 1.000 1.000 600 -0.13(-11.50%)
Jan 16, 2008 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Jan 15, 2008 1.130 1.130 1.130 1.130 500 +0.28(+32.94%)
Jan 14, 2008 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 11, 2008 0.8500 0.8500 0.8500 0.8500 142 -0.31(-26.72%)
Jan 10, 2008 1.160 1.160 1.160 1.160 0 +0.00(+0.00%)
Jan 09, 2008 1.160 1.160 1.160 1.160 0 +0.00(+0.00%)
Jan 08, 2008 0.8500 1.160 0.8500 1.160 600 -0.02(-1.69%)
Jan 07, 2008 1.180 1.180 1.180 1.180 514 +0.27(+29.67%)
Jan 04, 2008 0.9500 0.9500 0.9100 0.9100 8,869 -0.14(-13.33%)
Jan 03, 2008 1.050 1.050 1.050 1.050 2,000 -0.12(-10.26%)
Jan 02, 2008 1.170 1.170 1.170 1.170 1,098 -0.02(-1.68%)
Jan 01, 2008 1.190 1.190 1.190 1.190 0 +0.00(+0.00%)
Dec 31, 2007 1.160 1.190 1.150 1.190 9,200 +0.04(+3.48%)
Dec 28, 2007 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Dec 27, 2007 1.150 1.150 1.150 1.150 100 -0.01(-0.86%)
Dec 26, 2007 0.9100 1.160 0.9100 1.160 1,500 +0.00(+0.00%)
Dec 24, 2007 0.9100 1.160 0.9100 1.160 1,500 -0.01(-0.85%)
Dec 21, 2007 0.9100 1.170 0.9100 1.170 1,214 +0.26(+28.57%)
Dec 20, 2007 1.150 1.150 0.9100 0.9100 342 -0.24(-20.87%)
Dec 19, 2007 0.9500 1.150 0.9500 1.150 785 -0.02(-1.71%)
Dec 18, 2007 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Dec 17, 2007 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Dec 14, 2007 1.020 1.170 1.020 1.170 928 -0.02(-1.68%)
Dec 13, 2007 1.050 1.190 1.050 1.190 2,328 +0.01(+0.85%)
Dec 12, 2007 1.150 1.180 1.150 1.180 2,151 -0.01(-0.84%)
Dec 11, 2007 0.9500 1.190 0.9500 1.190 814 -0.04(-3.25%)
Dec 10, 2007 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Dec 07, 2007 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Dec 06, 2007 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Dec 05, 2007 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Dec 04, 2007 1.070 1.230 1.070 1.230 680 +0.00(+0.00%)
Dec 03, 2007 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Nov 30, 2007 1.190 1.230 1.000 1.230 4,871 -0.01(-0.81%)
Nov 29, 2007 1.240 1.240 1.240 1.240 3,000 +0.17(+15.89%)
Nov 28, 2007 1.070 1.070 1.070 1.070 1,800 -0.01(-0.93%)
Nov 27, 2007 1.240 1.240 1.080 1.080 1,256 -0.17(-13.60%)
Nov 26, 2007 1.190 1.250 1.100 1.250 1,742 -0.07(-5.30%)
Nov 23, 2007 1.050 1.390 1.050 1.320 22,998 +0.22(+20.00%)
Nov 21, 2007 1.030 1.100 0.9100 1.100 21,157 -0.13(-10.57%)
Nov 20, 2007 1.230 1.230 1.230 1.230 171 -0.02(-1.60%)
Nov 19, 2007 1.050 1.250 1.050 1.250 1,642 +0.00(+0.00%)
Nov 16, 2007 1.070 1.250 1.070 1.250 2,856 +0.00(+0.00%)
Nov 15, 2007 1.300 1.300 1.250 1.250 1,204 +0.00(+0.00%)
Nov 14, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 13, 2007 1.240 1.250 1.240 1.250 215 +0.01(+0.81%)
Nov 12, 2007 1.110 1.240 1.110 1.240 600 -0.06(-4.62%)
Nov 09, 2007 1.300 1.300 1.300 1.300 1,431 +0.00(+0.00%)
Nov 08, 2007 1.010 1.300 1.010 1.300 403 -0.05(-3.70%)
Nov 07, 2007 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Nov 06, 2007 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Nov 05, 2007 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Nov 02, 2007 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Nov 01, 2007 1.350 1.350 1.010 1.350 2,629 -0.01(-0.74%)
Oct 31, 2007 1.350 1.360 1.350 1.360 4,408 +0.06(+4.62%)
Oct 30, 2007 1.240 1.300 1.010 1.300 2,736 +0.06(+4.84%)
Oct 29, 2007 1.010 1.240 1.010 1.240 927 -0.10(-7.46%)
Oct 26, 2007 1.000 1.350 1.000 1.340 11,099 -0.01(-0.74%)
Oct 25, 2007 1.340 1.350 1.340 1.350 1,430 +0.00(+0.00%)
Oct 24, 2007 1.340 1.350 1.340 1.350 3,504 -0.05(-3.57%)
Oct 23, 2007 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Oct 19, 2007 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Oct 18, 2007 1.400 1.400 1.400 1.400 500 -0.05(-3.45%)
Oct 17, 2007 1.400 1.450 1.400 1.450 506 +0.05(+3.57%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.