Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Link Motion Inc (NY: LKM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2018 0.5500 0.5793 0.5220 0.5360 189,283 -0.01(-2.65%)
Oct 30, 2018 0.5500 0.5700 0.5200 0.5506 411,038 -0.01(-1.66%)
Oct 29, 2018 0.5491 0.5785 0.5199 0.5599 448,024 +0.01(+1.80%)
Oct 26, 2018 0.5700 0.5700 0.5300 0.5500 148,500 -0.03(-4.99%)
Oct 25, 2018 0.5536 0.5800 0.5478 0.5789 56,026 +0.01(+1.56%)
Oct 24, 2018 0.6100 0.6100 0.5400 0.5700 109,841 -0.01(-1.54%)
Oct 23, 2018 0.5301 0.5790 0.5126 0.5789 168,213 +0.02(+2.95%)
Oct 22, 2018 0.5300 0.5799 0.5189 0.5623 320,124 -0.03(-4.69%)
Oct 19, 2018 0.6400 0.6600 0.5800 0.5900 1,222,300 -0.11(-15.73%)
Oct 18, 2018 0.5300 0.7200 0.5132 0.7001 3,599,830 +0.15(+28.06%)
Oct 17, 2018 0.5100 0.5500 0.5100 0.5467 671,632 +0.01(+1.24%)
Oct 16, 2018 0.5000 0.5600 0.5000 0.5400 222,914 +0.02(+4.45%)
Oct 15, 2018 0.6000 0.6000 0.5000 0.5170 354,792 -0.08(-13.83%)
Oct 12, 2018 0.5800 0.6000 0.5700 0.6000 202,200 +0.00(+0.57%)
Oct 11, 2018 0.5910 0.6240 0.5800 0.5966 77,332 -0.03(-4.98%)
Oct 10, 2018 0.6000 0.6348 0.5600 0.6279 214,944 -0.02(-2.73%)
Oct 09, 2018 0.6069 0.6475 0.5998 0.6455 112,806 +0.02(+2.88%)
Oct 08, 2018 0.6480 0.6480 0.5900 0.6274 37,916 -0.02(-2.88%)
Oct 05, 2018 0.6320 0.6650 0.6230 0.6460 59,600 +0.01(+0.94%)
Oct 04, 2018 0.6680 0.6680 0.6230 0.6400 94,850 -0.02(-3.00%)
Oct 03, 2018 0.6410 0.6793 0.6360 0.6598 42,450 +0.00(+0.06%)
Oct 02, 2018 0.6527 0.6683 0.6300 0.6594 163,377 +0.01(+1.45%)
Oct 01, 2018 0.6410 0.6880 0.6263 0.6500 160,922 -0.01(-1.52%)
Sep 28, 2018 0.6500 0.7000 0.6300 0.6600 241,600 +0.04(+7.30%)
Sep 27, 2018 0.6216 0.6500 0.6150 0.6151 139,426 -0.00(-0.79%)
Sep 26, 2018 0.6500 0.6500 0.6005 0.6200 120,567 -0.03(-4.59%)
Sep 25, 2018 0.6200 0.6500 0.6006 0.6498 252,229 +0.03(+4.81%)
Sep 24, 2018 0.6363 0.6500 0.6187 0.6200 166,661 -0.02(-3.13%)
Sep 21, 2018 0.7300 0.7700 0.6200 0.6400 486,600 -0.07(-10.49%)
Sep 20, 2018 0.5800 0.7400 0.5730 0.7150 885,511 +0.12(+19.97%)
Sep 19, 2018 0.6900 0.7000 0.5925 0.5960 381,384 -0.10(-14.06%)
Sep 18, 2018 0.6842 0.7400 0.6842 0.6935 203,828 +0.01(+1.97%)
Sep 17, 2018 0.7000 0.7000 0.6070 0.6801 263,892 -0.07(-9.32%)
Sep 14, 2018 0.8000 0.8100 0.7200 0.7500 345,500 -0.03(-3.49%)
Sep 13, 2018 0.7866 0.7970 0.7699 0.7771 193,454 +0.02(+2.25%)
Sep 12, 2018 0.8500 0.8500 0.7504 0.7600 311,905 -0.11(-12.62%)
Sep 11, 2018 0.8600 0.8799 0.8000 0.8698 300,880 -0.02(-2.01%)
Sep 10, 2018 0.8500 0.9199 0.8500 0.8876 354,010 -0.03(-3.52%)
Sep 07, 2018 0.9300 0.9300 0.9000 0.9200 142,100 -0.02(-2.46%)
Sep 06, 2018 0.9200 0.9500 0.9123 0.9432 220,067 +0.01(+0.86%)
Sep 05, 2018 0.9600 0.9600 0.9200 0.9352 373,168 -0.03(-3.02%)
Sep 04, 2018 0.9300 0.9700 0.9200 0.9643 225,144 +0.03(+3.00%)
Aug 31, 2018 0.9362 0.9362 0.9362 0 -0.03(-3.49%)
Aug 30, 2018 0.9400 0.9800 0.9300 0.9701 82,364 -0.01(-1.01%)
Aug 29, 2018 0.9200 0.9800 0.9200 0.9800 142,510 +0.06(+6.85%)
Aug 28, 2018 0.9300 0.9500 0.8990 0.9172 203,877 -0.01(-0.84%)
Aug 27, 2018 1.000 1.000 0.8500 0.9250 285,825 -0.02(-2.63%)
Aug 24, 2018 0.9800 0.9800 0.9300 0.9500 269,000 -0.05(-5.00%)
Aug 23, 2018 1.030 1.030 1.000 1.000 375,634 -0.04(-3.85%)
Aug 22, 2018 1.050 1.050 1.040 1.040 114,649 -0.01(-0.95%)
Aug 21, 2018 1.060 1.060 1.040 1.050 156,801 -0.03(-2.78%)
Aug 20, 2018 1.100 1.127 1.030 1.080 386,637 +0.06(+5.88%)
Aug 17, 2018 0.9600 1.045 0.9600 1.020 264,700 -0.03(-2.86%)
Aug 16, 2018 1.060 1.060 1.030 1.050 178,256 -0.02(-1.87%)
Aug 15, 2018 1.110 1.110 1.030 1.070 223,845 -0.04(-3.60%)
Aug 14, 2018 1.150 1.150 1.110 1.110 154,670 -0.05(-4.31%)
Aug 13, 2018 1.110 1.170 1.110 1.160 328,818 +0.02(+1.75%)
Aug 10, 2018 1.110 1.150 1.110 1.140 105,100 +0.03(+2.70%)
Aug 09, 2018 1.100 1.120 1.100 1.110 175,533 +0.01(+0.91%)
Aug 08, 2018 1.060 1.110 1.051 1.100 193,524 +0.03(+2.80%)
Aug 07, 2018 1.090 1.139 1.050 1.070 255,672 -0.03(-2.73%)
Aug 06, 2018 1.030 1.110 1.010 1.100 282,062 +0.07(+6.80%)
Aug 03, 2018 1.010 1.060 1.010 1.030 80,700 +0.01(+0.98%)
Aug 02, 2018 1.020 1.045 1.000 1.020 108,360 +0.00(+0.00%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.