Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Lifeloc Technologies Inc (OP: LCTC )

4.170 +0.120 (+2.96%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 22, 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 (%)
May 22, 2024 4.170 4.170 4.170 4.170 190 +0.12(+2.96%)
May 20, 2024 4.050 0 -0.05(-1.22%)
May 17, 2024 4.000 4.100 4.000 4.100 200 +0.24(+6.26%)
May 16, 2024 3.730 4.060 3.730 3.858 1,766 -0.14(-3.54%)
May 15, 2024 3.800 4.000 3.800 4.000 285 -0.30(-6.98%)
May 14, 2024 4.300 4.300 4.300 4.300 115 +0.02(+0.47%)
May 10, 2024 4.280 10 +0.00(+0.00%)
May 09, 2024 3.850 4.280 3.850 4.280 1,460 +0.48(+12.63%)
May 08, 2024 3.800 3.800 3.800 3.800 115 +0.05(+1.33%)
May 06, 2024 3.750 0 +0.15(+4.17%)
May 03, 2024 3.600 3.600 3.600 3.600 296 -0.15(-4.00%)
May 02, 2024 3.600 3.750 3.600 3.750 761 +0.05(+1.35%)
May 01, 2024 3.595 3.700 3.595 3.700 314 +0.20(+5.71%)
Apr 30, 2024 2.950 3.560 2.950 3.500 2,010 +0.10(+2.94%)
Apr 29, 2024 3.400 3.400 3.400 3.400 550 -0.30(-8.11%)
Apr 26, 2024 3.700 3.700 3.690 3.700 710 +0.30(+8.82%)
Apr 25, 2024 3.350 3.400 3.350 3.400 800 +0.05(+1.49%)
Apr 24, 2024 3.350 3.350 3.350 3.350 1,244 -0.23(-6.42%)
Apr 22, 2024 3.580 10 +0.08(+2.29%)
Apr 19, 2024 3.400 3.500 3.400 3.500 1,588 +0.10(+2.94%)
Apr 03, 2024 3.400 0 +0.40(+13.33%)
Apr 02, 2024 3.000 3.000 3.000 3.000 933 -0.40(-11.76%)
Mar 21, 2024 3.400 0 +0.10(+3.03%)
Mar 18, 2024 3.300 20 +0.30(+10.00%)
Mar 14, 2024 3.000 10 -0.25(-7.69%)
Mar 05, 2024 3.250 0 -0.25(-7.14%)
Feb 23, 2024 3.500 60 -0.06(-1.75%)
Feb 16, 2024 3.562 1 +0.81(+29.55%)
Feb 09, 2024 2.750 10 -1.24(-31.08%)
Feb 08, 2024 2.400 3.990 2.400 3.990 1,761 +1.58(+65.56%)
Feb 01, 2024 2.410 0 +0.51(+26.84%)
Jan 25, 2024 1.900 0 -0.68(-26.36%)
Jan 24, 2024 2.580 2.580 2.580 2.580 370 +0.13(+5.31%)
Jan 18, 2024 2.450 58 -0.15(-5.77%)
Jan 17, 2024 2.940 2.940 2.600 2.600 378 -0.35(-11.86%)
Jan 16, 2024 2.920 3.150 2.920 2.950 1,411 +0.04(+1.37%)
Jan 11, 2024 2.910 0 +0.29(+10.90%)
Jan 05, 2024 2.624 0 +0.27(+11.66%)
Jan 03, 2024 2.350 0 +0.14(+6.33%)
Dec 28, 2023 2.210 0 -0.14(-5.96%)
Dec 20, 2023 2.350 0 +0.10(+4.44%)
Dec 19, 2023 2.250 2.250 2.250 2.250 900 +0.03(+1.35%)
Dec 15, 2023 2.220 0 -0.27(-10.84%)
Dec 13, 2023 2.490 0 -0.66(-20.95%)
Nov 03, 2023 3.150 0 +0.20(+6.78%)
Oct 31, 2023 2.950 0 +0.40(+15.69%)
Oct 30, 2023 2.550 2.550 2.550 2.550 115 -0.35(-12.07%)
Oct 26, 2023 2.900 0 -0.20(-6.57%)
Oct 20, 2023 3.104 0 +0.15(+5.22%)
Oct 18, 2023 2.950 0 -0.05(-1.67%)
Oct 13, 2023 3.000 10 +0.06(+2.04%)
Oct 06, 2023 2.940 25 -0.11(-3.61%)
Oct 03, 2023 3.050 25 +0.00(+0.00%)
Oct 02, 2023 3.320 3.320 3.050 3.050 420 +0.00(+0.00%)
Sep 28, 2023 3.050 0 -0.30(-8.96%)
Sep 27, 2023 3.350 3.350 3.350 3.350 100 +0.00(+0.00%)
Sep 18, 2023 3.350 0 +0.00(+0.00%)
Sep 15, 2023 3.350 3.350 3.350 3.350 105 +0.00(+0.00%)
Sep 13, 2023 3.350 27 +0.00(+0.00%)
Sep 11, 2023 3.350 0 +0.08(+2.45%)
Sep 08, 2023 3.270 3.270 3.270 3.270 281 -0.01(-0.30%)
Sep 07, 2023 3.280 3.280 3.280 3.280 100 +0.34(+11.56%)
Sep 06, 2023 2.940 2.940 2.940 2.940 100 -0.32(-9.87%)
Sep 05, 2023 3.190 3.280 3.190 3.262 725 +0.07(+2.26%)
Sep 01, 2023 2.950 3.190 2.940 3.190 860 +0.24(+8.14%)
Aug 31, 2023 2.950 2.950 2.950 2.950 103 +0.13(+4.61%)
Aug 30, 2023 2.650 2.820 2.650 2.820 211 +0.17(+6.42%)
Aug 29, 2023 2.400 2.650 2.400 2.650 300 +0.15(+6.00%)
Aug 25, 2023 2.500 0 +0.01(+0.40%)
Aug 24, 2023 2.600 2.600 2.450 2.490 2,895 -0.07(-2.73%)
Aug 23, 2023 2.600 2.600 2.560 2.560 266 +0.01(+0.39%)
Aug 17, 2023 2.550 5 +0.05(+2.00%)
Aug 14, 2023 2.500 10 +0.17(+7.30%)
Aug 11, 2023 2.330 2.330 2.330 2.330 204 -0.17(-6.80%)
Aug 08, 2023 2.500 14 +0.15(+6.38%)
Aug 07, 2023 2.350 2.350 2.350 2.350 100 +0.15(+6.82%)
Aug 04, 2023 1.950 2.350 1.890 2.200 2,557 +0.34(+18.20%)
Aug 03, 2023 1.700 1.861 1.650 1.861 2,410 -0.10(-5.04%)
Jul 27, 2023 1.960 0 +0.36(+22.50%)
Jul 26, 2023 1.600 1.700 1.600 1.600 2,040 -0.15(-8.57%)
Jul 24, 2023 1.750 20 -0.05(-2.78%)
Jul 21, 2023 1.800 1.800 1.800 1.800 200 -0.33(-15.49%)
Jul 17, 2023 2.130 0 +0.28(+15.14%)
Jul 14, 2023 1.990 1.990 1.800 1.850 1,540 -0.20(-9.76%)
Jul 13, 2023 2.050 2.050 2.050 2.050 102 -0.10(-4.65%)
Jul 11, 2023 2.150 0 +0.05(+2.38%)
Jul 10, 2023 2.050 2.100 2.050 2.100 600 +0.05(+2.44%)
Jul 06, 2023 2.050 0 +0.00(+0.00%)
Jul 05, 2023 2.050 2.050 2.050 2.050 100 -0.15(-6.82%)
Jun 23, 2023 2.200 0 +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 SantaClara.com & California Media Partners, LLC. All rights reserved.