Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Landstar System (NQ: LSTR )

182.03 +3.88 (+2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2024 193.90 196.46 190.89 191.04 385,863 -3.25(-1.67%)
Jan 30, 2024 194.83 196.17 193.26 194.29 201,277 -1.95(-1.00%)
Jan 29, 2024 195.22 196.35 193.70 196.24 310,699 -0.17(-0.09%)
Jan 26, 2024 196.64 199.19 194.39 196.41 143,941 +1.08(+0.55%)
Jan 25, 2024 198.62 199.45 194.23 195.33 176,581 -1.20(-0.61%)
Jan 24, 2024 199.32 199.72 196.25 196.53 188,739 -0.80(-0.40%)
Jan 23, 2024 197.79 198.59 196.49 197.33 186,587 -0.56(-0.28%)
Jan 22, 2024 194.33 198.23 194.33 197.89 178,507 +5.30(+2.75%)
Jan 19, 2024 192.49 192.92 190.80 192.59 261,704 +1.20(+0.62%)
Jan 18, 2024 191.14 192.65 190.71 191.40 285,874 +0.38(+0.20%)
Jan 17, 2024 189.84 191.28 188.29 191.02 283,399 -1.04(-0.54%)
Jan 16, 2024 192.86 194.39 190.25 192.06 355,520 -1.23(-0.63%)
Jan 12, 2024 190.07 193.85 190.07 193.28 351,910 +4.13(+2.18%)
Jan 11, 2024 187.96 189.39 185.69 189.16 250,782 +0.84(+0.44%)
Jan 10, 2024 186.66 189.19 184.06 188.32 322,442 +3.06(+1.65%)
Jan 09, 2024 184.50 186.29 183.72 185.26 190,173 -0.85(-0.46%)
Jan 08, 2024 183.03 186.14 182.54 186.11 208,576 +2.26(+1.23%)
Jan 05, 2024 184.15 185.69 183.04 183.84 376,385 -0.89(-0.48%)
Jan 04, 2024 183.67 185.30 182.83 184.73 283,203 +0.29(+0.16%)
Jan 03, 2024 188.10 188.10 184.13 184.44 307,414 -4.31(-2.29%)
Jan 02, 2024 190.28 191.71 187.15 188.76 271,368 -2.21(-1.16%)
Dec 29, 2023 192.19 193.89 190.22 190.97 205,453 -1.91(-0.99%)
Dec 28, 2023 194.27 194.74 192.24 192.88 167,545 -1.39(-0.72%)
Dec 27, 2023 194.61 196.25 193.62 194.27 197,073 -0.97(-0.49%)
Dec 26, 2023 196.34 197.20 195.09 195.24 158,570 -0.88(-0.45%)
Dec 22, 2023 196.25 198.62 195.46 196.12 176,995 +0.87(+0.44%)
Dec 21, 2023 192.84 195.48 192.29 195.25 264,024 +4.08(+2.14%)
Dec 20, 2023 190.62 195.04 190.62 191.17 328,420 -1.06(-0.55%)
Dec 19, 2023 188.63 192.40 188.63 192.23 300,247 +4.34(+2.31%)
Dec 18, 2023 189.80 190.51 187.23 187.89 224,250 -0.84(-0.44%)
Dec 15, 2023 186.44 192.66 186.23 188.73 814,462 +2.50(+1.34%)
Dec 14, 2023 183.02 186.49 182.44 186.24 312,406 +5.28(+2.92%)
Dec 13, 2023 179.47 181.43 175.25 180.96 299,099 +0.95(+0.53%)
Dec 12, 2023 178.89 180.90 178.18 180.01 142,217 +1.12(+0.63%)
Dec 11, 2023 176.55 179.57 175.87 178.89 148,720 +2.01(+1.14%)
Dec 08, 2023 177.95 179.60 176.70 176.88 153,175 -1.15(-0.65%)
Dec 07, 2023 177.04 178.28 175.24 178.03 180,917 +1.52(+0.86%)
Dec 06, 2023 176.42 177.37 175.11 176.51 204,388 +0.84(+0.48%)
Dec 05, 2023 176.76 177.48 171.93 175.68 345,444 -2.15(-1.21%)
Dec 04, 2023 174.26 177.91 174.26 177.82 354,715 +3.92(+2.25%)
Dec 01, 2023 170.11 174.69 170.11 173.91 256,814 +3.65(+2.14%)
Nov 30, 2023 168.50 171.03 166.63 170.26 240,440 +2.15(+1.28%)
Nov 29, 2023 170.46 171.62 167.93 168.11 182,046 -1.65(-0.97%)
Nov 28, 2023 171.41 171.97 168.67 169.76 142,735 -1.65(-0.96%)
Nov 27, 2023 172.05 172.05 169.83 171.41 209,917 -1.62(-0.93%)
Nov 24, 2023 172.00 173.55 171.89 173.02 101,490 +0.87(+0.50%)
Nov 22, 2023 172.90 173.79 171.76 172.15 150,720 +0.05(+0.03%)
Nov 21, 2023 171.19 172.54 170.47 172.10 163,789 +1.21(+0.71%)
Nov 20, 2023 170.30 171.12 169.38 170.89 129,763 +0.28(+0.16%)
Nov 17, 2023 170.54 170.93 168.94 170.62 256,610 +1.21(+0.72%)
Nov 16, 2023 171.72 171.72 166.85 169.40 193,666 -2.24(-1.30%)
Nov 15, 2023 168.76 173.53 168.76 171.64 221,554 +2.50(+1.48%)
Nov 14, 2023 167.65 172.06 167.65 169.14 306,288 +3.78(+2.28%)
Nov 13, 2023 166.75 166.75 165.16 165.36 121,417 -1.39(-0.83%)
Nov 10, 2023 164.48 166.99 164.21 166.75 152,543 +2.71(+1.65%)
Nov 09, 2023 167.36 167.36 163.98 164.04 170,251 -2.58(-1.55%)
Nov 08, 2023 167.85 169.14 166.46 166.62 109,909 -1.06(-0.64%)
Nov 07, 2023 167.42 168.78 166.57 167.69 169,085 -0.68(-0.40%)
Nov 06, 2023 167.68 168.49 165.56 168.37 267,200 +0.95(+0.57%)
Nov 03, 2023 166.15 168.13 165.83 167.42 252,393 +3.45(+2.11%)
Nov 02, 2023 163.95 165.60 163.18 163.97 199,339 +0.81(+0.49%)
Nov 01, 2023 162.00 163.33 160.80 163.16 255,023 +0.97(+0.60%)
Oct 31, 2023 162.47 163.38 161.20 162.18 263,986 +0.04(+0.02%)
Oct 30, 2023 161.41 163.71 159.84 162.15 329,346 +2.08(+1.30%)
Oct 27, 2023 159.81 162.30 158.59 160.07 256,855 -0.94(-0.59%)
Oct 26, 2023 164.19 166.76 159.21 161.01 439,709 -3.13(-1.91%)
Oct 25, 2023 164.08 165.99 161.04 164.14 262,479 -0.69(-0.42%)
Oct 24, 2023 166.53 167.48 163.97 164.83 292,757 -1.40(-0.84%)
Oct 23, 2023 169.41 169.97 166.12 166.23 206,904 -3.28(-1.93%)
Oct 20, 2023 170.11 172.92 168.72 169.51 222,599 +2.19(+1.31%)
Oct 19, 2023 169.82 170.71 166.84 167.31 237,994 -2.98(-1.75%)
Oct 18, 2023 176.68 176.68 170.25 170.29 247,653 -8.15(-4.57%)
Oct 17, 2023 175.93 179.56 174.66 178.44 351,671 +2.88(+1.64%)
Oct 16, 2023 173.27 176.88 173.63 175.56 182,154 +3.26(+1.89%)
Oct 13, 2023 174.52 175.39 171.49 172.30 232,789 -1.86(-1.07%)
Oct 12, 2023 176.89 176.89 173.21 174.16 220,702 -2.37(-1.34%)
Oct 11, 2023 177.42 178.29 175.53 176.53 173,501 -0.68(-0.38%)
Oct 10, 2023 175.71 178.45 175.44 177.21 174,815 +1.73(+0.99%)
Oct 09, 2023 171.74 175.97 171.74 175.48 169,322 +2.91(+1.69%)
Oct 06, 2023 171.50 173.99 170.82 172.57 193,716 +0.73(+0.42%)
Oct 05, 2023 173.75 174.46 171.74 171.84 183,756 -1.51(-0.87%)
Oct 04, 2023 172.89 173.46 170.38 173.35 222,099 +1.17(+0.68%)
Oct 03, 2023 170.76 173.41 170.76 172.17 273,798 +0.60(+0.35%)
Oct 02, 2023 173.77 174.63 170.35 171.57 342,714 -2.58(-1.48%)
Sep 29, 2023 177.18 177.95 173.64 174.15 357,995 -1.71(-0.97%)
Sep 28, 2023 176.03 177.16 175.13 175.87 250,858 -0.24(-0.13%)
Sep 27, 2023 177.49 178.98 175.33 176.10 231,684 -0.83(-0.47%)
Sep 26, 2023 179.97 180.60 176.79 176.93 180,247 -3.69(-2.04%)
Sep 25, 2023 178.65 181.27 180.35 180.62 164,821 +2.02(+1.13%)
Sep 22, 2023 178.83 181.43 178.43 178.60 215,833 -0.10(-0.05%)
Sep 21, 2023 180.33 180.52 178.70 178.70 135,653 -2.58(-1.42%)
Sep 20, 2023 182.71 183.49 181.24 181.28 112,354 -0.26(-0.14%)
Sep 19, 2023 182.46 182.58 179.63 181.53 174,566 -0.94(-0.52%)
Sep 18, 2023 183.23 184.63 181.66 182.48 300,528 -1.02(-0.56%)
Sep 15, 2023 184.44 185.01 182.35 183.50 431,200 -0.92(-0.50%)
Sep 14, 2023 184.54 185.97 182.73 184.42 196,081 +1.59(+0.87%)
Sep 13, 2023 180.65 185.10 179.59 182.82 234,605 +2.21(+1.22%)
Sep 12, 2023 181.38 182.56 180.40 180.62 106,513 -1.56(-0.86%)
Sep 11, 2023 181.92 183.01 180.31 182.18 171,498 +1.10(+0.61%)
Sep 08, 2023 181.69 182.96 180.25 181.08 130,257 +0.04(+0.02%)
Sep 07, 2023 181.56 182.83 179.78 181.04 306,448 -0.66(-0.36%)
Sep 06, 2023 186.35 187.85 181.25 181.70 252,421 -4.09(-2.20%)
Sep 05, 2023 190.28 191.00 185.65 185.79 295,002 -5.89(-3.08%)
Sep 01, 2023 187.61 191.81 187.59 191.68 220,905 +4.86(+2.60%)
Aug 31, 2023 187.62 187.99 186.29 186.82 183,509 -1.27(-0.68%)
Aug 30, 2023 187.92 189.72 187.92 188.09 176,643 +0.63(+0.34%)
Aug 29, 2023 184.62 188.27 183.84 187.46 166,273 +3.41(+1.85%)
Aug 28, 2023 184.60 187.37 183.67 184.05 107,100 +0.05(+0.03%)
Aug 25, 2023 185.19 186.02 182.99 184.00 151,108 -0.42(-0.23%)
Aug 24, 2023 185.88 187.22 184.04 184.43 148,129 -1.95(-1.05%)
Aug 23, 2023 182.37 186.56 181.00 186.38 286,354 +3.35(+1.83%)
Aug 22, 2023 185.15 187.45 182.55 183.03 256,223 -2.19(-1.18%)
Aug 21, 2023 186.07 189.62 185.01 185.22 145,452 -0.91(-0.49%)
Aug 18, 2023 185.06 186.92 184.01 186.12 201,257 +0.35(+0.19%)
Aug 17, 2023 188.97 189.70 184.98 185.77 247,127 -3.67(-1.94%)
Aug 16, 2023 191.46 193.81 188.08 189.44 219,061 -2.02(-1.05%)
Aug 15, 2023 193.44 194.00 191.28 191.46 234,160 -3.06(-1.57%)
Aug 14, 2023 194.19 194.79 192.65 194.52 135,637 +0.07(+0.04%)
Aug 11, 2023 195.37 196.05 193.61 194.45 171,319 -0.83(-0.42%)
Aug 10, 2023 194.15 196.80 194.15 195.28 177,458 +1.61(+0.83%)
Aug 09, 2023 194.37 194.82 193.20 193.67 141,092 -0.38(-0.20%)
Aug 08, 2023 193.49 194.88 192.11 194.05 253,688 -0.93(-0.48%)
Aug 07, 2023 196.65 199.10 192.26 194.99 323,853 -1.09(-0.56%)
Aug 04, 2023 198.26 199.49 195.05 196.08 197,016 -2.18(-1.10%)
Aug 03, 2023 196.97 199.66 196.14 198.26 258,750 +0.88(+0.44%)
Aug 02, 2023 196.55 198.66 196.55 197.38 220,933 +0.02(+0.01%)
Aug 01, 2023 199.86 199.86 194.67 197.37 263,622 -2.68(-1.34%)
Jul 31, 2023 199.86 200.11 197.04 200.05 181,180 +0.25(+0.12%)
Jul 28, 2023 197.09 200.39 195.72 199.80 250,837 +3.57(+1.82%)
Jul 27, 2023 197.67 199.47 191.93 196.24 577,639 -5.57(-2.76%)
Jul 26, 2023 200.27 204.99 199.62 201.81 393,565 +2.32(+1.16%)
Jul 25, 2023 199.09 201.38 198.70 199.49 148,430 -0.03(-0.01%)
Jul 24, 2023 197.50 200.09 196.53 199.52 183,604 -0.25(-0.12%)
Jul 21, 2023 200.56 201.22 198.86 199.76 159,023 +0.25(+0.12%)
Jul 20, 2023 198.23 199.86 196.01 199.52 183,382 +1.95(+0.99%)
Jul 19, 2023 193.85 197.69 193.85 197.56 184,744 +3.92(+2.02%)
Jul 18, 2023 193.38 196.68 192.00 193.64 234,023 +2.60(+1.36%)
Jul 17, 2023 191.12 191.82 189.30 191.04 273,692 -0.38(-0.20%)
Jul 14, 2023 193.46 193.56 191.11 191.42 196,990 -1.77(-0.92%)
Jul 13, 2023 194.63 194.90 192.43 193.19 236,326 -0.79(-0.41%)
Jul 12, 2023 196.52 196.67 192.96 193.98 195,586 -1.55(-0.79%)
Jul 11, 2023 193.02 195.87 192.96 195.53 174,531 +2.51(+1.30%)
Jul 10, 2023 189.06 193.15 188.81 193.02 168,567 +3.71(+1.96%)
Jul 07, 2023 187.78 190.77 187.78 189.31 219,576 +1.67(+0.89%)
Jul 06, 2023 185.53 187.89 185.53 187.64 275,849 +0.59(+0.32%)
Jul 05, 2023 188.48 188.78 185.44 187.05 217,922 -2.89(-1.52%)
Jul 03, 2023 188.59 190.74 187.84 189.94 102,097 +0.75(+0.39%)
Jun 30, 2023 190.78 190.78 187.84 189.19 194,805 -0.45(-0.24%)
Jun 29, 2023 189.30 189.87 188.48 189.64 228,162 +0.36(+0.19%)
Jun 28, 2023 189.52 190.23 187.59 189.28 211,826 -0.52(-0.27%)
Jun 27, 2023 185.15 190.98 185.15 189.80 202,162 +4.40(+2.37%)
Jun 26, 2023 182.84 186.53 182.84 185.40 179,381 +2.64(+1.45%)
Jun 23, 2023 182.95 184.24 182.24 182.75 342,387 -0.97(-0.53%)
Jun 22, 2023 182.32 184.03 181.61 183.73 149,510 +1.44(+0.79%)
Jun 21, 2023 180.66 182.66 179.53 182.28 205,859 +0.84(+0.46%)
Jun 20, 2023 183.90 184.76 181.39 181.45 206,406 -3.26(-1.77%)
Jun 16, 2023 185.64 186.60 182.57 184.71 469,393 -0.02(-0.01%)
Jun 15, 2023 183.04 185.19 182.70 184.73 297,003 +8.53(+4.84%)
May 08, 2023 178.79 178.79 175.21 176.20 179,473 -1.46(-0.82%)
May 05, 2023 175.75 178.52 175.52 177.66 190,202 +3.23(+1.85%)
May 04, 2023 175.76 176.27 174.22 174.43 182,552 -2.24(-1.27%)
May 03, 2023 175.12 178.80 175.12 176.67 263,747 +2.33(+1.34%)
May 02, 2023 174.51 175.19 172.52 174.34 219,436 -0.77(-0.44%)
May 01, 2023 172.97 175.54 172.06 175.11 254,751 +2.43(+1.41%)
Apr 28, 2023 172.25 174.02 171.64 172.68 281,245 +1.28(+0.74%)
Apr 27, 2023 169.09 171.80 165.93 171.40 518,539 +6.17(+3.73%)
Apr 26, 2023 172.15 172.65 165.00 165.23 458,803 -8.53(-4.91%)
Apr 25, 2023 176.66 178.52 172.84 173.75 329,279 -5.04(-2.82%)
Apr 24, 2023 178.56 180.14 177.94 178.80 135,949 +0.05(+0.03%)
Apr 21, 2023 178.67 180.57 177.25 178.75 281,354 +0.32(+0.18%)
Apr 20, 2023 178.49 180.84 177.92 178.42 190,320 -0.29(-0.16%)
Apr 19, 2023 177.55 178.82 176.68 178.72 130,238 +0.98(+0.55%)
Apr 18, 2023 177.52 178.62 176.72 177.74 186,232 +1.39(+0.79%)
Apr 17, 2023 177.32 178.77 174.24 176.34 169,114 -0.98(-0.55%)
Apr 14, 2023 176.14 178.81 176.05 177.32 215,607 +1.24(+0.70%)
Apr 13, 2023 176.48 176.92 173.60 176.09 218,479 +0.54(+0.31%)
Apr 12, 2023 176.46 176.81 175.05 175.55 173,146 +0.44(+0.25%)
Apr 11, 2023 174.73 176.17 174.22 175.11 140,840 +0.62(+0.35%)
Apr 10, 2023 169.33 174.56 168.19 174.49 243,879 +4.01(+2.35%)
Apr 06, 2023 172.87 172.87 169.66 170.48 321,085 -2.26(-1.31%)
Apr 05, 2023 168.90 172.85 168.90 172.73 362,679 +2.66(+1.56%)
Apr 04, 2023 173.94 173.94 168.92 170.08 238,483 -3.38(-1.95%)
Apr 03, 2023 174.91 174.91 170.77 173.46 214,894 -2.38(-1.36%)
Mar 31, 2023 172.62 176.05 172.62 175.84 226,642 +4.02(+2.34%)
Mar 30, 2023 172.87 173.28 171.55 171.82 132,062 -0.36(-0.21%)
Mar 29, 2023 173.21 173.34 171.64 172.19 150,814 -0.25(-0.14%)
Mar 28, 2023 171.73 173.10 171.24 172.43 216,645 +0.34(+0.20%)
Mar 27, 2023 171.09 172.87 170.33 172.09 212,800 +2.22(+1.31%)
Mar 24, 2023 167.86 170.25 167.28 169.87 297,031 +0.77(+0.45%)
Mar 23, 2023 169.37 171.55 167.91 169.10 222,572 +0.22(+0.13%)
Mar 22, 2023 169.63 172.90 168.78 168.89 180,722 -2.21(-1.29%)
Mar 21, 2023 170.46 172.28 169.56 171.10 208,443 +2.65(+1.57%)
Mar 20, 2023 169.45 169.59 166.56 168.45 297,244 -0.30(-0.18%)
Mar 17, 2023 173.19 174.28 167.66 168.75 434,997 -3.70(-2.14%)
Mar 16, 2023 168.14 173.13 168.14 172.45 267,561 +3.14(+1.85%)
Mar 15, 2023 167.74 170.68 167.02 169.31 251,192 -0.29(-0.17%)
Mar 14, 2023 174.04 175.30 166.51 169.60 456,098 -2.34(-1.36%)
Mar 13, 2023 171.11 172.80 168.77 171.94 340,122 -1.25(-0.72%)
Mar 10, 2023 175.43 176.90 172.53 173.19 225,360 -2.03(-1.16%)
Mar 09, 2023 177.83 179.04 175.21 175.22 177,966 -2.01(-1.13%)
Mar 08, 2023 175.98 177.44 174.71 177.23 184,884 +1.09(+0.62%)
Mar 07, 2023 172.47 178.33 172.47 176.14 215,063 -1.13(-0.64%)
Mar 06, 2023 178.26 179.61 176.90 177.27 249,262 -1.53(-0.86%)
Mar 03, 2023 178.75 180.74 175.71 178.80 254,290 +0.05(+0.03%)
Mar 02, 2023 176.49 179.52 175.99 178.75 280,723 +1.83(+1.04%)
Mar 01, 2023 177.34 179.40 176.47 176.91 267,744 -0.43(-0.24%)
Feb 28, 2023 177.43 179.53 176.86 177.34 188,170 -1.08(-0.60%)
Feb 27, 2023 178.94 181.30 177.89 178.42 165,678 +1.44(+0.81%)
Feb 24, 2023 176.28 177.84 174.60 176.98 261,990 -0.67(-0.38%)
Feb 23, 2023 177.32 178.72 176.16 177.65 174,862 +1.26(+0.71%)
Feb 22, 2023 176.69 179.09 175.10 176.39 233,250 -0.12(-0.07%)
Feb 21, 2023 177.96 179.34 176.20 176.51 210,064 -3.58(-1.99%)
Feb 17, 2023 181.49 182.69 179.84 180.09 412,329 -1.50(-0.83%)
Feb 16, 2023 178.87 183.03 177.48 181.59 362,136 +0.31(+0.17%)
Feb 15, 2023 179.27 181.40 179.22 181.28 233,206 +0.47(+0.26%)
Feb 14, 2023 179.58 180.91 176.70 180.81 220,091 +1.15(+0.64%)
Feb 13, 2023 176.71 180.21 176.71 179.66 180,538 +2.08(+1.17%)
Feb 10, 2023 175.11 178.69 175.11 177.58 253,460 +1.87(+1.07%)
Feb 09, 2023 180.22 181.66 175.17 175.71 228,346 -4.60(-2.55%)
Feb 08, 2023 181.96 182.40 179.03 180.31 205,859 -1.34(-0.74%)
Feb 07, 2023 179.17 182.14 178.31 181.65 242,412 +2.43(+1.36%)
Feb 06, 2023 177.65 181.00 176.30 179.22 390,586 +2.22(+1.26%)
Feb 03, 2023 178.81 179.15 173.96 177.00 376,762 -2.76(-1.54%)
Feb 02, 2023 164.58 184.56 164.58 179.76 599,017 +4.54(+2.59%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.