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:

Landstar System (NQ: LSTR )

175.77 -1.30 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 24.72 25.48 24.72 25.28 710,338 +0.62(+2.51%)
Apr 28, 2005 25.01 25.49 24.60 24.66 428,368 -0.62(-2.45%)
Apr 27, 2005 25.64 25.64 24.07 25.28 1,327,508 -0.45(-1.76%)
Apr 26, 2005 26.55 26.96 25.62 25.73 426,209 -1.06(-3.97%)
Apr 25, 2005 26.67 26.95 26.32 26.80 354,339 +0.20(+0.74%)
Apr 22, 2005 27.12 27.38 26.27 26.60 862,298 -0.75(-2.74%)
Apr 21, 2005 26.88 27.51 26.86 27.35 777,783 +0.54(+2.03%)
Apr 20, 2005 27.27 27.40 26.61 26.81 550,887 -0.30(-1.10%)
Apr 19, 2005 26.39 27.14 26.39 27.10 449,276 +0.60(+2.27%)
Apr 18, 2005 25.56 26.68 25.28 26.50 1,086,178 +0.76(+2.95%)
Apr 15, 2005 25.23 26.74 25.21 25.74 1,151,545 +0.26(+1.00%)
Apr 14, 2005 27.20 27.20 25.45 25.49 1,260,687 -0.89(-3.38%)
Apr 13, 2005 26.93 27.01 26.07 26.38 851,879 -0.69(-2.54%)
Apr 12, 2005 27.09 27.47 26.58 27.07 869,705 -0.28(-1.01%)
Apr 11, 2005 25.58 27.41 25.49 27.34 1,114,802 +1.82(+7.14%)
Apr 08, 2005 26.39 26.39 24.80 25.52 1,525,021 -1.12(-4.21%)
Apr 07, 2005 26.88 27.10 26.47 26.64 707,776 -0.35(-1.31%)
Apr 06, 2005 26.81 27.61 26.81 27.00 489,950 +0.10(+0.37%)
Apr 05, 2005 26.71 27.17 26.48 26.90 436,180 +0.33(+1.24%)
Apr 04, 2005 25.94 26.69 25.79 26.57 728,283 +0.25(+0.94%)
Apr 01, 2005 27.14 27.35 26.31 26.32 641,701 -0.69(-2.56%)
Mar 31, 2005 27.42 27.54 26.66 27.01 594,099 -0.40(-1.44%)
Mar 30, 2005 27.23 27.81 27.23 27.41 591,699 +0.20(+0.73%)
Mar 29, 2005 28.22 28.40 27.09 27.21 513,340 -1.08(-3.82%)
Mar 28, 2005 27.84 28.57 27.80 28.29 419,727 +0.47(+1.69%)
Mar 24, 2005 28.11 28.27 27.71 27.82 596,265 +0.02(+0.06%)
Mar 23, 2005 28.93 28.93 27.58 27.80 585,534 -1.21(-4.18%)
Mar 22, 2005 29.40 29.93 28.94 29.02 191,532 -0.49(-1.68%)
Mar 21, 2005 29.33 29.61 29.00 29.51 236,354 -0.05(-0.17%)
Mar 18, 2005 29.76 30.25 29.20 29.56 562,942 -0.33(-1.10%)
Mar 17, 2005 29.61 30.28 29.28 29.89 412,039 +0.33(+1.12%)
Mar 16, 2005 29.93 30.11 29.38 29.56 479,142 -0.59(-1.94%)
Mar 15, 2005 30.53 30.60 30.12 30.15 378,431 -0.22(-0.73%)
Mar 14, 2005 30.33 30.68 30.06 30.37 412,992 +0.02(+0.08%)
Mar 11, 2005 30.20 30.58 29.95 30.34 560,003 +0.15(+0.49%)
Mar 10, 2005 30.86 31.33 30.07 30.20 581,456 -0.76(-2.45%)
Mar 09, 2005 31.34 31.51 30.52 30.95 540,615 -0.40(-1.26%)
Mar 08, 2005 32.07 32.37 31.26 31.35 997,847 -0.26(-0.84%)
Mar 07, 2005 29.87 32.12 29.55 31.61 1,297,024 +1.75(+5.85%)
Mar 04, 2005 29.31 29.92 29.01 29.87 612,894 +0.86(+2.96%)
Mar 03, 2005 29.54 29.61 28.82 29.01 423,454 -0.21(-0.71%)
Mar 02, 2005 28.96 29.61 28.96 29.21 312,544 +0.12(+0.43%)
Mar 01, 2005 28.90 29.49 28.90 29.09 536,028 +0.16(+0.54%)
Feb 28, 2005 29.17 29.68 28.71 28.93 488,375 -0.35(-1.18%)
Feb 25, 2005 28.80 29.30 28.36 29.28 657,200 +0.49(+1.69%)
Feb 24, 2005 27.87 28.79 27.87 28.79 314,559 +0.69(+2.47%)
Feb 23, 2005 28.01 28.74 27.55 28.10 462,989 +0.58(+2.10%)
Feb 22, 2005 28.94 28.94 27.52 27.52 804,687 -1.43(-4.93%)
Feb 18, 2005 28.83 29.16 28.64 28.95 323,917 +0.33(+1.15%)
Feb 17, 2005 29.73 29.73 28.55 28.62 440,624 -0.89(-3.02%)
Feb 16, 2005 29.36 29.69 29.13 29.51 474,100 +0.12(+0.39%)
Feb 15, 2005 29.83 29.83 29.07 29.40 688,669 -0.31(-1.05%)
Feb 14, 2005 30.29 30.48 29.21 29.71 716,393 -0.71(-2.33%)
Feb 11, 2005 30.27 30.80 30.02 30.42 474,241 +0.27(+0.90%)
Feb 10, 2005 29.61 30.35 29.61 30.15 633,711 +0.45(+1.50%)
Feb 09, 2005 30.04 30.06 29.55 29.70 846,829 -0.29(-0.96%)
Feb 08, 2005 29.57 30.01 29.33 29.99 676,401 +0.49(+1.65%)
Feb 07, 2005 29.27 29.55 28.74 29.50 614,775 +0.43(+1.48%)
Feb 04, 2005 29.42 29.45 28.86 29.07 593,821 -0.16(-0.56%)
Feb 03, 2005 28.95 29.42 28.85 29.24 573,765 +0.15(+0.51%)
Feb 02, 2005 28.74 29.40 28.65 29.09 661,376 +0.24(+0.83%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.