End of day Prices (full format), 150 Days for (LOK) LOOKSMART LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2004-Feb-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-19 Thu
| ###
| ###
| ###
| ###
| 691,675
| 0
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2004-Feb-17 Tue
| ###
| ###
| ###
| ###
| 2,122,678
| 0
| ###
| ###
| 0.0 |
2004-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2004-Feb-13 Fri
| ###
| ###
| ###
| ###
|
|
| 4.6
| 4.6
| 0.0 |
2004-Feb-12 Thu
| ###
| ###
| ###
| ###
| 2,131,389
| 0
| 64.3
| 64.3
| 0.0 |
2004-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| ###
| ###
| ###
| ###
| 1,912,940
| 0
| 4.5
| 4.5
| 0.0 |
2004-Feb-09 Mon
| ###
| ###
| ###
| ###
| 3,283,720
| 0
| 5.1
| 5.1
| 0.0 |
2004-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2004-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2004-Feb-04 Wed
| ###
| 0.125
| ###
| ###
| 650,125
| ###
| 73.1
| 73.1
| 0.0 |
2004-Feb-03 Tue
| 0.125
| 0.125
| ###
| ###
| 1,998,850
| 124,928
| 9.1
| 9.1
| 0.0 |
2004-Feb-02 Mon
| ###
| 0.125
| ###
| 0.125
|
|
| 93.4
| 93.4
| 0.0 |
2004-Jan-30 Fri
| 0.125
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2004-Jan-29 Thu
| ###
| 0.125
| ###
| 0.125
|
|
| 94.6
| 94.6
| 0.0 |
2004-Jan-28 Wed
| 0.125
| ###
| 0.125
| 0.125
| 4,920,720
| 307,545
| 74.8
| 74.8
| 0.0 |
2004-Jan-27 Tue
| ###
| 0.125
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2004-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2004-Jan-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-21 Wed
| ###
| ###
| ###
| ###
| 10,226,226
| 0
| 8.1
| 8.1
| 0.0 |
2004-Jan-20 Tue
| ###
| ###
| ###
| ###
| 3,647,973
| 0
| 7.7
| 7.7
| 0.0 |
2004-Jan-19 Mon
| ###
| ###
| ###
| ###
| 6,808,887
| 0
| ###
| ###
| 0.0 |
2004-Jan-16 Fri
| 0.125
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2004-Jan-15 Thu
| ###
| ###
| ###
| ###
| 6,556,842
| 0
| 68.6
| 68.6
| 0.0 |
2004-Jan-14 Wed
| ###
| ###
| ###
| ###
| 18,264,259
| 0
| 72.1
| 72.1
| 0.0 |
2004-Jan-13 Tue
| 0.125
| ###
| 0.125
| 0.125
| 19,187,348
| ###
| ###
| ###
| 0.0 |
2004-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-09 Fri
| ###
| ###
| ###
| ###
| 2,751,483
| 0
| ###
| ###
| 0.0 |
2004-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| 5.3
| 5.3
| 0.0 |
2004-Jan-07 Wed
| ###
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-06 Tue
| ###
| ###
| ###
| ###
| 502,450
| 0
| ###
| ###
| 0.0 |
2004-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2003-Dec-29 Mon
| ###
| ###
| ###
| ###
| 5,882,344
| 0
| ###
| ###
| 0.0 |
2003-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-23 Tue
| ###
| ###
| 0.088
| ###
| 3,159,550
| 139,020
| ###
| ###
| 0.0 |
2003-Dec-22 Mon
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2003-Dec-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-18 Thu
| ###
| ###
| ###
| ###
| 869,872
| 0
| 17.6
| 17.6
| 0.0 |
2003-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2003-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2003-Dec-15 Mon
| ###
| ###
| ###
| ###
| 3,843,156
| 0
| ###
| ###
| 0.0 |
2003-Dec-12 Fri
| ###
| ###
| ###
| ###
| 3,356,043
| 0
| 79.1
| 79.1
| 0.0 |
2003-Dec-11 Thu
| ###
| ###
| ###
| ###
| 3,423,176
| 0
| ###
| ###
| 0.0 |
2003-Dec-10 Wed
| ###
| ###
| ###
| ###
| 1,348,151
| 0
| ###
| ###
| 0.0 |
2003-Dec-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-08 Mon
| ###
| ###
| ###
| ###
| 3,077,873
| 0
| ###
| ###
| 0.0 |
2003-Dec-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-04 Thu
| ###
| ###
| ###
| ###
| 2,681,488
| 0
| 71.5
| 71.5
| 0.0 |
2003-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| 95.6
| 95.6
| 0.0 |
2003-Dec-02 Tue
| ###
| ###
| ###
| ###
| 757,242
| 0
| ###
| ###
| 0.0 |
2003-Dec-01 Mon
| ###
| ###
| ###
| ###
| 1,348,480
| 0
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| ###
| ###
| ###
| ###
| 2,002,678
| 0
| ###
| ###
| 0.0 |
2003-Nov-27 Thu
| ###
| ###
| ###
| ###
| 2,098,987
| 0
| 5.8
| 5.8
| 0.0 |
2003-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-25 Tue
| ###
| ###
| ###
| ###
| 912,050
| 0
| ###
| ###
| 0.0 |
2003-Nov-24 Mon
| ###
| ###
| ###
| ###
| 645,087
| 0
| 73.7
| 73.7
| 0.0 |
2003-Nov-21 Fri
| ###
| ###
| ###
| ###
| 2,418,948
| 0
| ###
| ###
| 0.0 |
2003-Nov-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| ###
| ###
| 4,643,926
| 0
| 78.7
| 78.7
| 0.0 |
2003-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| 96.5
| 96.5
| 0.0 |
2003-Nov-14 Fri
| ###
| ###
| ###
| ###
| 1,913,359
| 0
| ###
| ###
| 0.0 |
2003-Nov-13 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2003-Nov-12 Wed
| ###
| ###
| ###
| ###
| 1,920,625
| 0
| ###
| ###
| 0.0 |
2003-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| ###
| ###
| ###
| ###
| 7,288,259
| 0
| ###
| ###
| 0.0 |
2003-Nov-07 Fri
| ###
| ###
| ###
| ###
| 1,924,958
| 0
| ###
| ###
| 0.0 |
2003-Nov-06 Thu
| ###
| ###
| ###
| ###
| 4,264,148
| 0
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| ###
| ###
| ###
| ###
| 1,696,645
| 0
| ###
| ###
| 0.0 |
2003-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2003-Nov-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| ###
| 0.125
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2003-Oct-30 Thu
| 0.125
| ###
| ###
| 0.125
| 37,423,471
| 0
| 68.0
| 68.0
| 0.0 |
2003-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| 93.8
| 93.8
| 0.0 |
2003-Oct-28 Tue
| ###
| ###
| ###
| ###
| 4,568,385
| 0
| 92.8
| 92.8
| 0.0 |
2003-Oct-27 Mon
| ###
| ###
| ###
| ###
| 2,392,548
| 0
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2003-Oct-23 Thu
| ###
| ###
| ###
| ###
| 8,130,274
| 0
| 31.8
| 31.8
| 0.0 |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
| 14,238,180
| 0
| 19.3
| 19.3
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| ###
| ###
| 7,922,453
| 0
| ###
| ###
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2003-Oct-15 Wed
| ###
| ###
| ###
| ###
| 6,599,986
| 0
| ###
| ###
| 0.0 |
2003-Oct-14 Tue
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2003-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2003-Oct-09 Thu
| ###
| ###
| ###
| ###
| 12,832,883
| 0
| ###
| ###
| 0.0 |
2003-Oct-08 Wed
| ###
| ###
| ###
| ###
| 46,404,178
| 0
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-06 Mon
| 0.225
| 0.23
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2003-Oct-03 Fri
| 0.22
| 0.23
| 0.21
| 0.23
| 23,920,182
| 5,262,440
| ###
| ###
| ### |
2003-Oct-02 Thu
| ###
| ###
| 0.23
| ###
| 11,837,527
| ###
| ###
| ###
| 0.0 |
2003-Oct-01 Wed
| 0.24
| 0.24
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2003-Sep-30 Tue
| 0.24
| 0.245
| 0.24
| 0.245
| 4,817,578
| ###
| 86.1
| 86.1
| 0.0 |
2003-Sep-29 Mon
| 0.24
| 0.24
| ###
| 0.24
| 7,536,340
| ###
| 70.9
| 70.9
| 0.0 |
2003-Sep-26 Fri
| 0.24
| 0.25
| 0.24
| 0.245
|
|
| 83.5
| 83.5
| 0.0 |
2003-Sep-25 Thu
| 0.255
| 0.26
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2003-Sep-24 Wed
| 0.26
| ###
| 0.255
| 0.26
| 4,989,387
| 636,146
| 64.9
| 64.9
| 0.0 |
2003-Sep-23 Tue
| 0.255
| 0.255
| 0.25
| 0.255
|
|
| 74.3
| 74.3
| 0.0 |
2003-Sep-22 Mon
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| 0.26
| ###
| 0.26
| 0.26
|
|
| 64.3
| 64.3
| 0.0 |
2003-Sep-18 Thu
| ###
| 0.27
| 0.26
| 0.27
|
|
| 83.1
| 83.1
| ### |
2003-Sep-17 Wed
| 0.275
| 0.28
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2003-Sep-16 Tue
| 0.275
| 0.275
| ###
| 0.27
| 9,883,187
| ###
| 18.4
| 18.4
| ### |
2003-Sep-15 Mon
| 0.285
| 0.29
| 0.285
| 0.285
| 3,934,984
| ###
| 72.5
| 72.5
| ### |
2003-Sep-12 Fri
| 0.28
| 0.285
| 0.275
| 0.275
|
|
| 21.0
| 21.0
| ### |
2003-Sep-11 Thu
| 0.27
| 0.28
| 0.27
| 0.275
|
|
| ###
| ###
| ### |
2003-Sep-10 Wed
| 0.275
| 0.275
| ###
| 0.27
| 3,086,085
| ###
| ###
| ###
| ### |
2003-Sep-09 Tue
| 0.275
| 0.28
| 0.275
| 0.28
| 9,136,756
| 2,535,449
| ###
| ###
| ### |
2003-Sep-08 Mon
| 0.26
| ###
| 0.26
| ###
| 9,487,871
| 1,233,423
| ###
| ###
| 0.0 |
2003-Sep-05 Fri
| 0.26
| 0.26
| 0.25
| 0.25
| 2,498,680
| ###
| ###
| ###
| 0.0 |
2003-Sep-04 Thu
| 0.26
| ###
| 0.26
| 0.26
|
|
| 63.6
| 63.6
| 0.0 |
2003-Sep-03 Wed
| 0.255
| 0.26
| 0.255
| 0.255
| 6,624,273
| 1,705,750
| 67.9
| 67.9
| 0.0 |
2003-Sep-02 Tue
| 0.25
| 0.255
| 0.245
| 0.255
| 2,538,284
| 634,571
| ###
| ###
| 0.0 |
2003-Sep-01 Mon
| 0.255
| 0.255
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2003-Aug-29 Fri
| 0.25
| 0.255
| 0.245
| 0.255
| 4,038,484
| 1,009,621
| ###
| ###
| 0.0 |
2003-Aug-28 Thu
| 0.25
| 0.255
| 0.25
| 0.25
| 4,494,386
| ###
| ###
| ###
| 0.0 |
2003-Aug-27 Wed
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| 89.3
| 89.3
| 0.0 |
2003-Aug-26 Tue
| 0.25
| 0.25
| 0.245
| 0.25
| 7,734,145
| ###
| 71.6
| 71.6
| 0.0 |
2003-Aug-25 Mon
| ###
| ###
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2003-Aug-22 Fri
| 0.255
| 0.26
| 0.25
| 0.26
| 23,585,948
| ###
| 80.9
| 80.9
| 0.0 |
2003-Aug-21 Thu
| 0.23
| 0.24
| 0.23
| ###
| 19,370,275
| ###
| ###
| ###
| 0.0 |
2003-Aug-20 Wed
| 0.225
| 0.23
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2003-Aug-19 Tue
| 0.22
| 0.225
| ###
| 0.225
| 20,328,048
| ###
| 84.6
| 84.6
| ### |
2003-Aug-18 Mon
| 0.225
| 0.23
| 0.22
| 0.23
| 36,926,584
| 8,308,481
| 81.7
| 81.7
| ### |
2003-Aug-15 Fri
| 0.29
| ###
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2003-Aug-14 Thu
| 0.29
| ###
| 0.285
| 0.285
| 2,116,952
| ###
| ###
| ###
| ### |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| 0.29
| ###
| 0.29
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2003-Aug-11 Mon
| 0.28
| 0.285
| 0.28
| 0.285
| 2,417,371
| ###
| 79.2
| 79.2
| ### |
2003-Aug-08 Fri
| 0.28
| 0.285
| 0.275
| 0.28
|
|
| ###
| ###
| ### |
2003-Aug-07 Thu
| 0.29
| ###
| 0.285
| ###
| 7,106,640
| ###
| 81.8
| 81.8
| 0.0 |
2003-Aug-06 Wed
| 0.285
| ###
| 0.28
| 0.29
|
|
| 83.9
| 83.9
| ### |
2003-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
| 5,922,682
| 0
| 80.0
| 80.0
| 0.0 |
2003-Aug-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2003-Jul-29 Tue
| 0.28
| 0.285
| 0.275
| 0.28
|
|
| 68.9
| 68.9
| ### |
2003-Jul-28 Mon
| 0.285
| 0.29
| 0.28
| 0.29
| 9,427,775
| ###
| 81.6
| 81.6
| ### |
2003-Jul-25 Fri
| 0.28
| 0.28
| 0.275
| 0.28
| 9,111,248
| 2,528,371
| ###
| ###
| ### |
2003-Jul-24 Thu
| 0.29
| 0.29
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2003-Jul-23 Wed
| 0.285
| 0.29
| 0.275
| 0.28
| 6,693,153
| ###
| 14.8
| 14.8
| ### |
2003-Jul-22 Tue
| 0.28
| 0.28
| 0.275
| 0.275
| 4,909,423
| ###
| 19.5
| 19.5
| ### |
|