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

Lightpath Tech Inc (NQ: LPTH )

1.240 +0.010 (+0.81%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 7, 2024 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 (%)
Jul 29, 2011 1.890 2.160 1.800 2.080 40,085 +0.16(+8.33%)
Jul 28, 2011 2.120 2.182 1.920 1.920 23,791 -0.20(-9.43%)
Jul 27, 2011 2.210 2.350 2.120 2.120 23,190 -0.16(-7.02%)
Jul 26, 2011 2.350 2.400 2.280 2.280 11,021 -0.14(-5.79%)
Jul 25, 2011 2.400 2.470 2.150 2.420 62,548 +0.00(+0.00%)
Jul 22, 2011 2.410 2.470 2.360 2.420 32,550 -0.02(-0.82%)
Jul 21, 2011 2.310 2.450 2.110 2.440 94,797 +0.21(+9.42%)
Jul 20, 2011 2.300 2.400 2.111 2.230 84,872 -0.06(-2.62%)
Jul 19, 2011 2.030 2.400 2.030 2.290 168,281 +0.26(+12.81%)
Jul 18, 2011 2.000 2.090 1.870 2.030 29,992 +0.03(+1.50%)
Jul 15, 2011 2.080 2.080 1.930 2.000 40,150 -0.11(-5.25%)
Jul 14, 2011 1.970 2.140 1.875 2.111 81,136 +0.14(+7.15%)
Jul 13, 2011 1.780 2.170 1.780 1.970 74,003 +0.14(+7.65%)
Jul 12, 2011 1.780 1.830 1.760 1.830 32,549 +0.11(+6.40%)
Jul 11, 2011 1.530 1.800 1.520 1.720 165,582 +0.18(+11.69%)
Jul 08, 2011 1.540 1.540 1.510 1.540 3,600 +0.01(+0.65%)
Jul 07, 2011 1.530 1.580 1.512 1.530 3,000 +0.03(+2.00%)
Jul 06, 2011 1.500 1.530 1.500 1.500 6,000 -0.03(-1.96%)
Jul 05, 2011 1.500 1.587 1.500 1.530 4,055 +0.03(+2.00%)
Jul 01, 2011 1.500 1.549 1.500 1.500 605 -0.04(-2.60%)
Jun 30, 2011 1.530 1.542 1.510 1.540 912 +0.01(+0.65%)
Jun 29, 2011 1.530 1.530 1.470 1.530 6,680 +0.03(+2.00%)
Jun 28, 2011 1.500 1.550 1.500 1.500 4,900 +0.00(+0.00%)
Jun 27, 2011 1.540 1.540 1.500 1.500 25,412 -0.03(-1.97%)
Jun 24, 2011 1.540 1.541 1.530 1.530 1,059 -0.01(-0.64%)
Jun 23, 2011 1.550 1.550 1.540 1.540 400 -0.01(-0.65%)
Jun 22, 2011 1.520 1.550 1.510 1.550 4,360 -0.01(-0.64%)
Jun 21, 2011 1.560 1.560 1.540 1.560 1,621 +0.04(+2.36%)
Jun 20, 2011 1.510 1.590 1.500 1.524 11,600 -0.04(-2.31%)
Jun 17, 2011 1.560 1.600 1.500 1.560 24,437 +0.01(+0.65%)
Jun 16, 2011 1.520 1.600 1.520 1.550 12,036 +0.00(+0.00%)
Jun 15, 2011 1.530 1.550 1.500 1.550 1,700 -0.01(-0.64%)
Jun 14, 2011 1.590 1.600 1.520 1.560 63,316 -0.05(-3.11%)
Jun 13, 2011 1.650 1.660 1.600 1.610 7,456 -0.09(-5.29%)
Jun 10, 2011 1.590 1.700 1.590 1.700 9,884 +0.00(+0.00%)
Jun 09, 2011 1.660 1.700 1.640 1.700 17,702 +0.04(+2.41%)
Jun 08, 2011 1.640 1.660 1.640 1.660 31,552 +0.00(+0.00%)
Jun 07, 2011 1.670 1.670 1.605 1.660 22,742 +0.00(+0.00%)
Jun 06, 2011 1.640 1.700 1.615 1.660 9,158 -0.03(-1.78%)
Jun 03, 2011 1.690 1.700 1.620 1.690 9,150 -0.02(-1.17%)
May 24, 2011 1.720 1.720 1.690 1.710 1,400 -0.07(-3.93%)
May 23, 2011 1.700 1.800 1.700 1.780 12,285 +0.09(+5.08%)
May 20, 2011 1.700 1.700 1.694 1.694 900 -0.03(-1.51%)
May 19, 2011 1.670 1.800 1.670 1.720 83,672 +0.04(+2.38%)
May 18, 2011 1.700 1.700 1.680 1.680 1,000 +0.00(+0.00%)
May 17, 2011 1.720 1.720 1.680 1.680 3,100 -0.04(-2.33%)
May 16, 2011 1.720 1.740 1.710 1.720 5,644 -0.03(-1.71%)
May 13, 2011 1.750 1.750 1.660 1.750 12,330 +0.00(+0.00%)
May 12, 2011 1.720 1.750 1.681 1.750 14,889 +0.03(+1.74%)
May 11, 2011 1.680 1.720 1.660 1.720 34,446 +0.02(+1.18%)
May 10, 2011 1.580 1.700 1.580 1.700 22,454 +0.10(+6.25%)
May 09, 2011 1.610 1.610 1.586 1.600 6,376 -0.03(-1.84%)
May 06, 2011 1.600 1.630 1.580 1.630 14,254 +0.03(+1.87%)
May 05, 2011 1.610 1.630 1.590 1.600 30,794 +0.01(+0.63%)
May 04, 2011 1.620 1.630 1.590 1.590 8,040 -0.03(-1.85%)
May 03, 2011 1.520 1.636 1.520 1.620 31,964 +0.10(+6.58%)
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.