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

LL Flooring Hldgs Inc (NY: LL )

1.700 +0.050 (+3.03%)
Official Closing Price Updated: 7:00 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, 2020 7.960 8.020 7.490 7.610 1,050,300 -0.40(-4.99%)
Jan 30, 2020 7.750 8.040 7.690 8.010 2,064,760 +0.18(+2.30%)
Jan 29, 2020 7.430 7.900 7.430 7.830 1,516,456 +0.46(+6.24%)
Jan 28, 2020 7.300 7.600 7.140 7.370 1,222,996 +0.17(+2.36%)
Jan 27, 2020 7.680 7.750 7.160 7.200 1,596,549 -0.66(-8.40%)
Jan 24, 2020 8.210 8.277 7.830 7.860 1,212,000 -0.33(-4.03%)
Jan 23, 2020 8.080 8.310 7.940 8.190 1,336,441 +0.06(+0.74%)
Jan 22, 2020 8.200 8.400 8.000 8.130 1,678,747 -0.14(-1.69%)
Jan 21, 2020 8.870 8.990 8.260 8.270 3,433,014 -1.08(-11.55%)
Jan 17, 2020 9.330 9.580 9.180 9.350 760,800 +0.04(+0.43%)
Jan 16, 2020 9.210 9.360 9.110 9.310 863,154 +0.17(+1.86%)
Jan 15, 2020 9.130 9.210 9.070 9.140 569,126 -0.03(-0.33%)
Jan 14, 2020 9.210 9.300 9.070 9.170 460,613 -0.03(-0.33%)
Jan 13, 2020 9.100 9.380 8.910 9.200 1,147,546 +0.10(+1.10%)
Jan 10, 2020 9.250 9.280 9.010 9.100 718,700 -0.12(-1.30%)
Jan 09, 2020 9.500 9.600 9.220 9.220 652,224 -0.25(-2.64%)
Jan 08, 2020 9.330 9.560 9.320 9.470 698,909 +0.08(+0.85%)
Jan 07, 2020 9.450 9.580 9.320 9.390 914,621 -0.09(-0.95%)
Jan 06, 2020 9.350 9.600 9.240 9.480 577,350 +0.00(+0.00%)
Jan 03, 2020 9.390 9.670 9.339 9.480 914,200 -0.05(-0.52%)
Jan 02, 2020 9.830 9.830 9.330 9.530 1,175,706 -0.24(-2.46%)
Dec 31, 2019 9.520 9.900 9.520 9.770 1,028,400 +0.16(+1.66%)
Dec 30, 2019 9.950 9.950 9.470 9.610 1,075,198 -0.31(-3.13%)
Dec 27, 2019 9.990 10.11 9.760 9.920 823,900 -0.07(-0.70%)
Dec 26, 2019 10.10 10.19 9.820 9.990 543,298 -0.13(-1.28%)
Dec 24, 2019 9.930 10.19 9.885 10.12 351,200 +0.25(+2.53%)
Dec 23, 2019 9.840 10.02 9.730 9.870 696,634 +0.15(+1.54%)
Dec 20, 2019 9.850 10.05 9.665 9.720 1,185,100 -0.14(-1.42%)
Dec 19, 2019 10.17 10.30 9.850 9.860 703,261 -0.32(-3.14%)
Dec 18, 2019 9.990 10.49 9.990 10.18 710,692 +0.28(+2.83%)
Dec 17, 2019 10.10 10.24 9.870 9.900 1,292,949 -0.21(-2.08%)
Dec 16, 2019 10.60 10.78 10.01 10.11 1,465,643 -0.41(-3.90%)
Dec 13, 2019 11.09 11.17 10.37 10.52 2,389,300 -0.66(-5.90%)
Dec 12, 2019 10.17 11.24 9.810 11.18 4,420,422 +1.70(+17.93%)
Dec 11, 2019 9.470 9.535 9.250 9.480 824,229 -0.05(-0.52%)
Dec 10, 2019 9.370 9.580 9.200 9.530 963,289 +0.16(+1.71%)
Dec 09, 2019 9.150 9.620 9.070 9.370 1,464,031 +0.19(+2.07%)
Dec 06, 2019 9.060 9.323 9.040 9.180 1,342,000 +0.13(+1.44%)
Dec 05, 2019 8.810 9.060 8.780 9.050 1,212,258 +0.32(+3.67%)
Dec 04, 2019 8.570 8.750 8.430 8.730 1,186,588 +0.28(+3.31%)
Dec 03, 2019 8.650 8.650 8.270 8.450 1,183,770 -0.31(-3.54%)
Dec 02, 2019 8.900 9.040 8.720 8.760 1,132,600 -0.15(-1.68%)
Nov 29, 2019 8.900 8.985 8.790 8.910 650,800 -0.02(-0.22%)
Nov 27, 2019 8.870 9.000 8.780 8.930 694,600 +0.10(+1.13%)
Nov 26, 2019 8.850 9.000 8.700 8.830 999,191 +0.03(+0.34%)
Nov 25, 2019 8.500 8.840 8.470 8.800 914,898 +0.34(+4.02%)
Nov 22, 2019 8.570 8.639 8.410 8.460 653,400 -0.12(-1.40%)
Nov 21, 2019 8.630 8.710 8.550 8.580 510,517 -0.02(-0.23%)
Nov 20, 2019 8.750 8.800 8.580 8.600 792,455 -0.19(-2.16%)
Nov 19, 2019 9.040 9.040 8.720 8.790 786,169 -0.26(-2.87%)
Nov 18, 2019 9.160 9.410 9.040 9.050 1,194,368 +0.12(+1.34%)
Nov 15, 2019 8.910 9.140 8.770 8.930 1,029,000 +0.12(+1.36%)
Nov 14, 2019 8.750 8.960 8.560 8.810 782,569 +0.06(+0.69%)
Nov 13, 2019 8.300 8.770 8.220 8.750 1,240,625 +0.40(+4.79%)
Nov 12, 2019 8.520 8.760 8.290 8.350 1,756,501 -0.24(-2.79%)
Nov 11, 2019 9.100 9.200 8.420 8.590 1,830,166 -0.56(-6.12%)
Nov 08, 2019 9.310 9.420 8.995 9.150 1,108,300 -0.18(-1.93%)
Nov 07, 2019 9.220 9.700 9.180 9.330 1,268,390 +0.19(+2.08%)
Nov 06, 2019 8.930 9.940 8.550 9.140 2,577,579 -0.24(-2.56%)
Nov 05, 2019 9.350 9.620 9.320 9.380 928,178 +0.04(+0.43%)
Nov 04, 2019 9.180 9.540 9.180 9.340 873,468 +0.23(+2.52%)
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.